FINAL PRE-CLEARING PRICES AS OF 12/07/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1743.6 +16.2 1727.4 JAN23 ---- ---- ---- ---- 1741.0 +16.2 1724.8 FEB23 ---- ---- ---- ---- 1741.4 +16.2 1725.2 APR23 ---- ---- ---- ---- 1738.9 +16.2 1722.7 JUN23 ---- ---- ---- ---- 1731.5 +16.2 1715.3 AUG23 ---- ---- ---- ---- 1727.4 +16.2 1711.2 OCT23 ---- ---- ---- ---- 1723.3 +16.2 1707.1 DEC23 ---- ---- ---- ---- 1719.2 +16.2 1703.0 FEB24 ---- ---- ---- ---- 1717.1 +16.2 1700.9 APR24 ---- ---- ---- ---- 1712.1 +16.2 1695.9 JUN24 ---- ---- ---- ---- 1707.1 +16.2 1690.9 AUG24 ---- ---- ---- ---- 1703.0 +16.2 1686.8 OCT24 ---- ---- ---- ---- 1698.9 +16.2 1682.7 DEC24 ---- ---- ---- ---- 1695.1 +16.2 1678.9 JUN25 ---- ---- ---- ---- 1683.1 +16.2 1666.9 DEC25 ---- ---- ---- ---- 1671.1 +16.2 1654.9 JUN26 ---- ---- ---- ---- 1659.1 +16.2 1642.9 DEC26 ---- ---- ---- ---- 1651.1 +16.2 1634.9 JUN27 ---- ---- ---- ---- 1641.1 +16.2 1624.9 DEC27 ---- ---- ---- ---- 1631.1 +16.2 1614.9 JUN28 ---- ---- ---- ---- 1621.1 +16.2 1604.9 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 194.48 +1.33 193.15 844 JAN23 ---- ---- ---- ---- 210.00 +13.00 197.00 404 FEB23 ---- ---- ---- ---- 210.70 +13.70 197.00 443 MAR23 ---- ---- ---- ---- 207.50 -4.50 212.00 728 APR23 ---- ---- ---- ---- 203.33 -8.67 212.00 702 MAY23 ---- ---- ---- ---- 200.00 -12.00 212.00 708 JUN23 ---- ---- ---- ---- 200.00 -12.00 212.00 694 JLY23 ---- ---- ---- ---- 200.00 -12.00 212.00 344 AUG23 ---- ---- ---- ---- 200.00 -12.00 212.00 345 SEP23 ---- ---- ---- ---- 200.00 +3.00 197.00 339 OCT23 ---- ---- ---- ---- 200.00 -12.00 212.00 338 NOV23 ---- ---- ---- ---- 200.00 +3.00 197.00 322 DEC23 ---- ---- ---- ---- 200.00 +3.00 197.00 267 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6478 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 319.93 -2.33 322.26 115 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 ---- ---- ---- ---- 2484.25 -19.25 2503.50 1 9 JAN23 2473.00 2512.50 2468.75 2483.25A 2492.75 -19.25 265 2512.00 35 479 FEB23 2511.00 2519.00B 2475.75A 2499.50A 2497.75 -22.75 2987 2520.50 2493 481 MAR23 2510.25 2512.00 2504.25 2518.50B 2505.50 -22.75 1351 2528.25 1669 260 APR23 ---- ---- ---- 2491.50A 2513.50 -22.75 1029 2536.25 486 39 MAY23 2502.00 2502.00 2502.00 2536.75B 2516.00 -23.00 4 2539.00 44 26 JUN23 ---- ---- ---- 2526.25A 2522.50 -22.75 2545.25 JLY23 ---- ---- ---- ---- 2530.75 -22.25 2553.00 AUG23 ---- ---- ---- ---- 2537.25 -22.00 2559.25 SEP23 ---- ---- ---- ---- 2545.00 -21.75 2566.75 OCT23 ---- ---- ---- ---- 2551.50 -21.50 2573.00 NOV23 ---- ---- ---- ---- 2558.75 -21.00 2579.75 DEC23 2563.50 2563.50 2563.50 2563.50 2558.75 -20.75 3 2579.50 JAN24 ---- ---- ---- ---- 2567.25 -21.00 2588.25 FEB24 ---- ---- ---- ---- 2576.25 -21.25 2597.50 MAR24 ---- ---- ---- ---- 2585.00 -21.25 2606.25 APR24 ---- ---- ---- ---- 2591.75 -21.50 2613.25 MAY24 ---- ---- ---- ---- 2596.50 -21.75 2618.25 JUN24 ---- ---- ---- ---- 2602.00 -22.00 2624.00 JLY24 ---- ---- ---- ---- 2610.00 -22.00 2632.00 AUG24 ---- ---- ---- ---- 2617.75 -22.25 2640.00 SEP24 ---- ---- ---- ---- 2625.50 -22.50 2648.00 OCT24 ---- ---- ---- ---- 2633.00 -22.75 2655.75 NOV24 ---- ---- ---- ---- 2641.25 -22.75 2664.00 DEC24 ---- ---- ---- ---- 2623.25 -23.00 2646.25 JAN25 ---- ---- ---- ---- 2630.25 -23.00 2653.25 FEB25 ---- ---- ---- ---- 2637.25 -23.00 2660.25 MAR25 ---- ---- ---- ---- 2644.25 -23.00 2667.25 APR25 ---- ---- ---- ---- 2653.25 -23.00 2676.25 MAY25 ---- ---- ---- ---- 2662.25 -23.00 2685.25 JUN25 ---- ---- ---- ---- 2670.25 -23.00 2693.25 JLY25 ---- ---- ---- ---- 2679.25 -23.00 2702.25 AUG25 ---- ---- ---- ---- 2687.25 -23.00 2710.25 SEP25 ---- ---- ---- ---- 2695.25 -23.00 2718.25 OCT25 ---- ---- ---- ---- 2703.25 -23.00 2726.25 NOV25 ---- ---- ---- ---- 2710.25 -23.00 2733.25 DEC25 ---- ---- ---- ---- 2718.25 -23.00 2741.25 JAN26 ---- ---- ---- ---- 2726.25 -23.00 2749.25 FEB26 ---- ---- ---- ---- 2734.25 -23.00 2757.25 MAR26 ---- ---- ---- ---- 2742.25 -23.00 2765.25 APR26 ---- ---- ---- ---- 2751.25 -23.00 2774.25 MAY26 ---- ---- ---- ---- 2759.25 -23.00 2782.25 JUN26 ---- ---- ---- ---- 2767.25 -23.00 2790.25 JLY26 ---- ---- ---- ---- 2775.25 -23.00 2798.25 AUG26 ---- ---- ---- ---- 2782.25 -23.00 2805.25 SEP26 ---- ---- ---- ---- 2790.25 -23.00 2813.25 OCT26 ---- ---- ---- ---- 2797.25 -23.00 2820.25 NOV26 ---- ---- ---- ---- 2805.25 -23.00 2828.25 DEC26 ---- ---- ---- ---- 2813.25 -23.00 2836.25 JAN27 ---- ---- ---- ---- 2823.25 -23.00 2846.25 FEB27 ---- ---- ---- ---- 2833.25 -23.00 2856.25 MAR27 ---- ---- ---- ---- 2843.25 -23.00 2866.25 APR27 ---- ---- ---- ---- 2854.25 -23.00 2877.25 MAY27 ---- ---- ---- ---- 2864.25 -23.00 2887.25 JUN27 ---- ---- ---- ---- 2874.25 -23.00 2897.25 JLY27 ---- ---- ---- ---- 2882.25 -23.00 2905.25 AUG27 ---- ---- ---- ---- 2896.25 -23.00 2919.25 SEP27 ---- ---- ---- ---- 2899.25 -23.00 2922.25 OCT27 ---- ---- ---- ---- 2906.25 -23.00 2929.25 NOV27 ---- ---- ---- ---- 2914.25 -23.00 2937.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5639 4728 1294 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20286 -.00064 .20350 17 2875 JAN23 ---- ---- ---- ---- .22750 +.00250 .22500 35 3306 FEB23 ---- ---- ---- ---- .22750 -.00022 .22772 45 3085 MAR23 ---- ---- ---- ---- .22750 -.00078 .22828 45 3088 APR23 ---- ---- ---- ---- .22983 UNCH .22983 15 2368 MAY23 .23500 .23500 .23000A .23000A .23000 UNCH 1 .23000 10 1990 JUN23 ---- ---- ---- ---- .23000 UNCH .23000 10 2232 JLY23 .23500 .23500 .23000A .23000A .23000 UNCH 1 .23000 1555 AUG23 ---- ---- ---- ---- .23000 UNCH .23000 1957 SEP23 .23500 .23500 .23000A .23000A .23000 UNCH 1 .23000 1629 OCT23 ---- ---- .23000A .23000A .23000 -.00500 .23500 942 NOV23 .24000 .24000 .23000A .23000A .23000 -.00500 1 .23500 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 4 177 27675 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 385.00 UNCH 385.00 100 1398 JAN23 ---- ---- ---- ---- 420.00 +10.00 410.00 10 1457 FEB23 ---- ---- ---- ---- 426.00 +1.00 425.00 787 MAR23 ---- ---- ---- ---- 426.00 +1.00 425.00 758 APR23 ---- ---- ---- ---- 426.00 +1.00 425.00 531 MAY23 ---- ---- ---- ---- 426.00 -9.00 435.00 534 JUN23 ---- ---- ---- ---- 426.00 -9.00 435.00 537 JLY23 ---- ---- ---- ---- 431.00 -9.00 440.00 450 AUG23 ---- ---- ---- ---- 431.00 -9.00 440.00 450 SEP23 ---- ---- ---- ---- 431.00 -9.00 440.00 450 OCT23 ---- ---- ---- ---- 431.00 -9.00 440.00 373 NOV23 ---- ---- ---- ---- 421.00 -9.00 430.00 373 DEC23 ---- ---- ---- ---- 421.00 -9.00 430.00 350 JAN24 ---- ---- ---- ---- 416.00 -9.00 425.00 50 FEB24 ---- ---- ---- ---- 416.00 -9.00 425.00 50 MAR24 ---- ---- ---- ---- 416.00 -9.00 425.00 50 APR24 ---- ---- ---- ---- 416.00 -9.00 425.00 50 MAY24 ---- ---- ---- ---- 416.00 -9.00 425.00 50 JUN24 ---- ---- ---- ---- 416.00 -9.00 425.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 8748 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.99 -.08 21.07 323 JAN23 ---- ---- ---- ---- 20.83 -.75 21.58 407 FEB23 ---- ---- ---- ---- 20.83 -.77 21.60 399 MAR23 ---- ---- ---- ---- 20.83 -.80 21.63 466 APR23 ---- ---- ---- ---- 21.15 -.48 21.63 437 MAY23 ---- ---- ---- ---- 20.81 -.82 21.63 438 JUN23 ---- ---- ---- ---- 20.81 -.87 21.68 471 JLY23 ---- ---- ---- ---- 20.39 -1.29 21.68 383 AUG23 ---- ---- ---- ---- 20.55 -1.13 21.68 356 SEP23 ---- ---- ---- ---- 20.55 -1.13 21.68 457 OCT23 ---- ---- ---- ---- 20.83 -.85 21.68 499 NOV23 ---- ---- ---- ---- 20.83 -.85 21.68 499 DEC23 ---- ---- ---- ---- 20.93 -.67 21.60 10 404 JAN24 ---- ---- ---- ---- 20.94 -.66 21.60 10 335 FEB24 ---- ---- ---- ---- 20.94 -.66 21.60 10 351 MAR24 ---- ---- ---- ---- 21.00 -.91 21.91 349 APR24 ---- ---- ---- ---- 21.44 -.52 21.96 409 MAY24 ---- ---- ---- ---- 21.44 -.52 21.96 405 JUN24 ---- ---- ---- ---- 21.44 -.52 21.96 372 JLY24 ---- ---- ---- ---- 21.08 -.93 22.01 259 AUG24 ---- ---- ---- ---- 21.08 -.93 22.01 274 SEP24 ---- ---- ---- ---- 21.08 -.93 22.01 314 OCT24 ---- ---- ---- ---- 21.08 -.93 22.01 323 NOV24 ---- ---- ---- ---- 21.10 -.91 22.01 323 DEC24 ---- ---- ---- ---- 21.40 -.61 22.01 225 JAN25 ---- ---- ---- ---- 21.40 -.98 22.38 130 FEB25 ---- ---- ---- ---- 21.40 -.98 22.38 130 MAR25 ---- ---- ---- ---- 21.10 -1.28 22.38 217 APR25 ---- ---- ---- ---- 21.13 -1.30 22.43 137 MAY25 ---- ---- ---- ---- 21.13 -1.30 22.43 137 JUN25 ---- ---- ---- ---- 21.13 -1.30 22.43 50 JLY25 ---- ---- ---- ---- 21.13 -1.30 22.43 100 AUG25 ---- ---- ---- ---- 21.15 -1.28 22.43 100 SEP25 ---- ---- ---- ---- 21.15 -1.28 22.43 100 OCT25 ---- ---- ---- ---- 21.15 -1.33 22.48 25 NOV25 ---- ---- ---- ---- 21.15 -1.33 22.48 25 DEC25 ---- ---- ---- ---- 21.15 -1.33 22.48 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 10654 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 246.31 +.34 245.97 2126 JAN23 ---- ---- ---- ---- 281.58 +6.58 275.00 1476 FEB23 ---- ---- ---- ---- 281.58 +6.58 275.00 1484 MAR23 ---- ---- ---- ---- 281.75 +6.75 275.00 1514 APR23 ---- ---- ---- ---- 283.14 +6.89 276.25 1432 MAY23 ---- ---- ---- ---- 283.14 +6.89 276.25 1432 JUN23 ---- ---- ---- ---- 283.14 +6.89 276.25 1432 JLY23 ---- ---- ---- ---- 283.54 +7.29 276.25 1217 AUG23 ---- ---- ---- ---- 283.54 +7.29 276.25 1227 SEP23 ---- ---- ---- ---- 283.54 +7.29 276.25 1219 OCT23 ---- ---- ---- ---- 283.54 +13.54 270.00 1124 NOV23 ---- ---- ---- ---- 279.09 +9.09 270.00 1024 DEC23 ---- ---- ---- ---- 279.09 +9.09 270.00 1024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17731 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- ---- ---- ---- 637.00 -5.00 642.00 50 858 JAN23 ---- ---- ---- ---- 691.00 UNCH 691.00 310 779 FEB23 ---- ---- ---- ---- 715.00 UNCH 715.00 14 1281 MAR23 ---- ---- ---- ---- 740.00 UNCH 740.00 684 APR23 ---- ---- ---- ---- 750.00 UNCH 750.00 255 MAY23 ---- ---- ---- ---- 740.00 UNCH 740.00 458 JUN23 ---- ---- ---- ---- 755.00 UNCH 755.00 434 JLY23 ---- ---- ---- ---- 765.00 UNCH 765.00 487 AUG23 ---- ---- ---- ---- 771.00 UNCH 771.00 196 SEP23 ---- ---- ---- ---- 765.00 UNCH 765.00 491 OCT23 ---- ---- ---- ---- 765.00 UNCH 765.00 112 NOV23 ---- ---- ---- ---- 765.00 UNCH 765.00 112 DEC23 ---- ---- ---- ---- 766.00 UNCH 766.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 374 6259 GC Gold Futures DEC22 1769.3 1790.3 1769.3 1786.3B 1785.5 +16.2 422 1769.3 105 6544 JAN23 1774.7 1796.1B 1774.3 1792.6B 1791.0 +15.5 835 1775.5 550 1486 FEB23 1783.3 1803.2 1780.5 1798.9A 1798.0 +15.6 152141 1782.4 127856 356503 APR23 1798.3 1817.9 1796.8A 1813.5A 1813.2 +15.6 2875 1797.6 2959 29934 JUN23 1812.1 1833.2 1812.1 1829.1A 1828.8 +15.6 1794 1813.2 1458 14135 AUG23 1831.5 1848.4B 1829.8 1849.9B 1844.7 +15.3 292 1829.4 278 5080 OCT23 1845.5 1862.7 1845.5 1861.3A 1860.6 +15.1 47 1845.5 31 1149 DEC23 1862.5 1881.4 1861.2 1878.7B 1876.4 +14.9 101 1861.5 685 6417 FEB24 ---- ---- ---- 1895.9B 1891.5 +14.9 1876.6 410 APR24 ---- ---- ---- 1897.3B 1905.6 +14.9 1890.7 1 JUN24 ---- ---- ---- 1908.3B 1919.8 +14.9 1904.9 294 AUG24 ---- ---- ---- ---- 1928.3 +14.9 1913.4 OCT24 ---- ---- ---- ---- 1942.4 +14.9 1927.5 DEC24 ---- ---- ---- 1944.7B 1956.2 +14.9 1941.3 137 JUN25 ---- ---- ---- ---- 1977.4 +14.9 1962.5 1 DEC25 ---- ---- ---- ---- 1998.9 +14.9 1984.0 7 JUN26 ---- ---- ---- ---- 2008.9 +14.9 1994.0 DEC26 ---- ---- ---- ---- 2028.6 +14.9 2013.7 2 JUN27 ---- ---- ---- ---- 2038.6 +14.9 2023.7 DEC27 ---- ---- ---- ---- 2056.4 +14.9 2041.5 JUN28 ---- ---- ---- ---- 2066.4 +14.9 2051.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 158507 133922 422100 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1794.9 +8.4 1786.5 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.2 -.2 .0 UNCH 2541 .0 APR23 .0 .0 -.1 -.1 .0 UNCH 449 .0 JUN23 .0 .0 .0 .0 .0 UNCH 664 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3654 GSP DEC 22 LONDON SPOT GOLD 09 ---- ---- ---- ---- 1785.57 +15.27 1770.30 12 ---- ---- ---- ---- 1785.60 +15.30 1770.30 13 ---- ---- ---- ---- 1785.60 +15.30 1770.30 14 ---- ---- ---- ---- 1785.57 +15.29 1770.28 15 ---- ---- ---- ---- 1785.57 +15.29 1770.28 16 ---- ---- ---- ---- 1785.57 +15.29 1770.28 19 ---- ---- ---- ---- 1785.57 +15.29 1770.28 20 ---- ---- ---- ---- 1785.57 +15.29 1770.28 21 ---- ---- ---- ---- 1785.57 +15.29 1770.28 22 ---- ---- ---- ---- 1785.57 +15.29 1770.28 23 ---- ---- ---- ---- 1785.57 ---- ---- 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 3.8185 3.8570 3.7775 3.8560B 3.8555 +.0440 253 3.8115 856 3278 JAN23 3.8135 3.8705 3.7750 3.8435A 3.8585 +.0425 238 3.8160 522 2839 FEB23 3.8200 3.8565 3.8115 3.8450A 3.8610 +.0430 60 3.8180 160 1725 MAR23 3.8210 3.8740 3.7750 3.8445 3.8605 +.0425 52353 3.8180 53100 104388 APR23 3.8225 3.8635 3.8225 3.8475A 3.8630 +.0420 11 3.8210 71 689 MAY23 3.8245 3.8755B 3.7805 3.8470 3.8625 +.0410 6529 3.8215 6073 25800 JUN23 3.8535 3.8535 3.8510 3.8505A 3.8655 +.0410 7 3.8245 18 602 JLY23 3.8350 3.8715 3.7875A 3.8515B 3.8635 +.0405 4737 3.8230 2541 10600 AUG23 3.8535 3.8535 3.8105A 3.8500A 3.8625 +.0385 13 3.8240 8 490 SEP23 3.8115 3.8675 3.7900A 3.8460A 3.8590 +.0365 1960 3.8225 1175 4256 OCT23 3.8600 3.8600 3.8140A 3.8550A 3.8630 +.0360 8 3.8270 2 267 NOV23 3.8600 3.8600 3.8185A 3.8580A 3.8630 +.0345 42 3.8285 182 DEC23 3.7910 3.8590 3.7910 3.8420A 3.8535 +.0330 395 3.8205 247 2887 JAN24 3.8600 3.8600 3.8150A 3.8595 3.8585 +.0320 4 3.8265 60 FEB24 ---- 3.8345B 3.8195A 3.8170A 3.8565 +.0305 3.8260 41 MAR24 ---- ---- ---- 3.8580B 3.8475 +.0295 6 3.8180 24 415 APR24 ---- 3.8285B 3.8085A 3.8085A 3.8470 +.0295 3.8175 21 MAY24 ---- ---- ---- 3.8075A 3.8460 +.0290 3.8170 36 JUN24 ---- 3.8225B 3.8150A 3.8115A 3.8465 +.0265 3.8200 9 JLY24 ---- 3.8215B 3.8035A 3.8035A 3.8420 +.0275 3.8145 53 AUG24 ---- 3.8175B ---- 3.8185B 3.8390 +.0265 3.8125 1 SEP24 ---- ---- ---- 3.8025A 3.8385 +.0270 3.8115 19 OCT24 ---- ---- ---- ---- 3.8370 +.0270 3.8100 11 NOV24 ---- ---- ---- ---- 3.8335 +.0255 3.8080 DEC24 ---- ---- ---- ---- 3.8235 +.0165 3.8070 92 MAR25 ---- ---- ---- ---- 3.8235 -.0035 3.8270 MAY25 ---- ---- ---- ---- 3.8360 -.0055 3.8415 JLY25 ---- ---- ---- ---- 3.8360 -.0205 3.8565 SEP25 ---- ---- ---- ---- 3.8360 -.0355 3.8715 DEC25 ---- ---- ---- 3.8190A 3.8360 -.0580 3.8940 MAR26 ---- ---- ---- ---- 3.8525 -.0580 3.9105 MAY26 ---- ---- ---- ---- 3.8655 -.0580 3.9235 JLY26 ---- ---- ---- ---- 3.8660 -.0580 3.9240 SEP26 ---- ---- ---- ---- 3.8785 -.0580 3.9365 DEC26 ---- ---- ---- ---- 3.8910 -.0580 3.9490 1 MAR27 ---- ---- ---- ---- 3.8885 -.0580 3.9465 MAY27 ---- ---- ---- ---- 3.8860 -.0580 3.9440 JLY27 ---- ---- ---- ---- 3.8835 -.0580 3.9415 SEP27 ---- ---- ---- ---- 3.8810 -.0580 3.9390 DEC27 ---- ---- ---- ---- 3.8935 -.0580 3.9515 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66616 64797 158762 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 282 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 282 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8000 -.0135 3.8135 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8482 +.0355 3.8127 1078 JAN23 ---- ---- ---- ---- 3.8588 +.0426 3.8162 1013 FEB23 ---- ---- ---- ---- 3.8609 +.0429 3.8180 1752 MAR23 ---- ---- ---- ---- 3.8607 +.0424 3.8183 1336 APR23 ---- ---- ---- ---- 3.8629 +.0418 3.8211 1211 MAY23 ---- ---- ---- ---- 3.8628 +.0410 3.8218 1236 JUN23 ---- ---- ---- ---- 3.8653 +.0409 3.8244 985 JLY23 ---- ---- ---- ---- 3.8634 +.0403 3.8231 826 AUG23 ---- ---- ---- ---- 3.8622 +.0383 3.8239 779 SEP23 ---- ---- ---- ---- 3.8594 +.0364 3.8230 779 OCT23 ---- ---- ---- ---- 3.8630 +.0359 3.8271 779 NOV23 ---- ---- ---- ---- 3.8621 +.0344 3.8277 669 DEC23 ---- ---- ---- ---- 3.8540 +.0329 3.8211 1043 JAN24 ---- ---- ---- ---- 3.8583 +.0318 3.8265 625 FEB24 ---- ---- ---- ---- 3.8556 +.0304 3.8252 MAR24 ---- ---- ---- ---- 3.8475 +.0295 3.8180 APR24 ---- ---- ---- ---- 3.8469 +.0294 3.8175 MAY24 ---- ---- ---- ---- 3.8460 +.0287 3.8173 JUN24 ---- ---- ---- ---- 3.8460 +.0266 3.8194 JLY24 ---- ---- ---- ---- 3.8417 +.0274 3.8143 AUG24 ---- ---- ---- ---- 3.8390 +.0266 3.8124 SEP24 ---- ---- ---- ---- 3.8384 +.0270 3.8114 OCT24 ---- ---- ---- ---- 3.8367 +.0269 3.8098 DEC24 ---- ---- ---- ---- 3.8235 +.0165 3.8070 MAR25 ---- ---- ---- ---- 3.8235 -.0035 3.8270 MAY25 ---- ---- ---- ---- 3.8360 -.0055 3.8415 JLY25 ---- ---- ---- ---- 3.8360 -.0205 3.8565 SEP25 ---- ---- ---- ---- 3.8360 -.0355 3.8715 DEC25 ---- ---- ---- ---- 3.8360 -.0580 3.8940 MAR26 ---- ---- ---- ---- 3.8525 -.0580 3.9105 MAY26 ---- ---- ---- ---- 3.8655 -.0580 3.9235 JLY26 ---- ---- ---- ---- 3.8660 -.0580 3.9240 SEP26 ---- ---- ---- ---- 3.8785 -.0580 3.9365 DEC26 ---- ---- ---- ---- 3.8910 -.0580 3.9490 MAR27 ---- ---- ---- ---- 3.8885 -.0580 3.9465 MAY27 ---- ---- ---- ---- 3.8860 -.0580 3.9440 JLY27 ---- ---- ---- ---- 3.8835 -.0580 3.9415 SEP27 ---- ---- ---- ---- 3.8810 -.0580 3.9390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14111 HGT COPPER TAS FUTURES MAR23 .0000 .0015B -.0025 .0015B .0000 UNCH 1602 .0000 MAY23 .0000 .0005 -.0020 -.0020 .0000 UNCH 706 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 569 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 124 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3001 HRC NYMEX STEEL FUTURES DEC22 657.00 657.00 653.00 656.00 656.00 -15.00 121 671.00 67 4006 JAN23 720.00 720.00 702.00 713.00 713.00 -10.00 143 723.00 240 3335 FEB23 734.00 734.00 730.00A 730.00A 736.00 -4.00 21 740.00 28 2464 MAR23 738.00 741.00 735.00 740.00 745.00 +2.00 66 743.00 48 1960 APR23 748.00 750.00 748.00 750.00 748.00 -3.00 25 751.00 1 1357 MAY23 750.00 750.00 750.00 750.00 750.00 -10.00 50 760.00 20 1493 JUN23 759.00 759.00 759.00 759.00 755.00 -7.00 11 762.00 1339 JLY23 ---- ---- 763.00A 763.00A 765.00 -7.00 772.00 1292 AUG23 764.00 766.00B 764.00 766.00B 770.00 -9.00 11 779.00 1326 SEP23 769.00 770.00 769.00 770.00B 769.00 -15.00 52 784.00 2 1250 OCT23 765.00 774.00 765.00 774.00 774.00 -6.00 12 780.00 21 860 NOV23 779.00 780.00 779.00 780.00 780.00 -4.00 21 784.00 11 815 DEC23 780.00 780.00 780.00 780.00 780.00 -9.00 26 789.00 727 JAN24 ---- ---- 794.00A 794.00A 788.00 -9.00 797.00 50 FEB24 ---- ---- ---- ---- 788.00 -9.00 797.00 75 MAR24 ---- ---- ---- ---- 788.00 -9.00 797.00 50 APR24 ---- ---- ---- ---- 788.00 -9.00 797.00 50 MAY24 ---- ---- ---- ---- 788.00 -9.00 797.00 75 JUN24 ---- ---- ---- ---- 813.00 -9.00 822.00 50 JLY24 ---- ---- ---- ---- 813.00 -9.00 822.00 AUG24 ---- ---- ---- ---- 813.00 -9.00 822.00 25 SEP24 ---- ---- ---- ---- 813.00 -9.00 822.00 OCT24 ---- ---- ---- ---- 813.00 -9.00 822.00 NOV24 ---- ---- ---- ---- 813.00 -9.00 822.00 25 DEC24 ---- ---- ---- ---- 813.00 -9.00 822.00 JAN25 ---- ---- ---- ---- 813.00 -9.00 822.00 FEB25 ---- ---- ---- ---- 813.00 -9.00 822.00 MAR25 ---- ---- ---- ---- 813.00 -9.00 822.00 APR25 ---- ---- ---- ---- 813.00 -9.00 822.00 MAY25 ---- ---- ---- ---- 813.00 -9.00 822.00 JUN25 ---- ---- ---- ---- 813.00 -9.00 822.00 JLY25 ---- ---- ---- ---- 813.00 -9.00 822.00 AUG25 ---- ---- ---- ---- 813.00 -9.00 822.00 SEP25 ---- ---- ---- ---- 813.00 -9.00 822.00 OCT25 ---- ---- ---- ---- 813.00 -9.00 822.00 NOV25 ---- ---- ---- ---- 813.00 -9.00 822.00 DEC25 ---- ---- ---- ---- 813.00 -9.00 822.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 559 438 22624 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 ---- ---- ---- ---- 82.50 +2.75 79.75 FEB23 ---- ---- ---- ---- 78.00 +2.75 75.25 MAR23 ---- ---- ---- ---- 77.00 +2.50 74.50 APR23 ---- ---- ---- ---- 76.00 +2.50 73.50 MAY23 ---- ---- ---- ---- 71.50 +2.25 69.25 JUN23 ---- ---- ---- ---- 70.50 +1.75 68.75 33 JLY23 ---- ---- ---- ---- 69.13 +1.50 67.63 38 AUG23 ---- ---- ---- ---- 66.63 -.75 67.38 43 SEP23 ---- ---- ---- ---- 62.60 -4.53 67.13 10 OCT23 ---- ---- ---- ---- 62.60 -1.08 63.68 11 29 NOV23 ---- ---- ---- ---- 62.60 -1.08 63.68 11 19 DEC23 ---- ---- ---- ---- 61.75 -1.93 63.68 11 15 JAN24 ---- ---- ---- ---- 63.20 -3.43 66.63 1 FEB24 ---- ---- ---- ---- 64.25 -2.38 66.63 1 MAR24 ---- ---- ---- ---- 64.75 -1.88 66.63 APR24 ---- ---- ---- ---- 65.25 -1.38 66.63 MAY24 ---- ---- ---- ---- 65.75 -.88 66.63 JUN24 ---- ---- ---- ---- 66.25 -1.88 68.13 JLY24 ---- ---- ---- ---- 66.75 -1.38 68.13 AUG24 ---- ---- ---- ---- 67.25 -.88 68.13 SEP24 ---- ---- ---- ---- 67.75 -.38 68.13 OCT24 ---- ---- ---- ---- 68.50 +.37 68.13 NOV24 ---- ---- ---- ---- 68.50 +.37 68.13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 203 MGC Micro Gold Futures DEC22 1769.0 1784.5 1769.0 1776.1A 1785.5 +16.2 14 1769.3 2 3250 FEB23 1783.4 1803.2 1780.6 1798.9B 1798.0 +15.6 39618 1782.4 40129 16128 APR23 1798.0 1818.3B 1796.1 1814.1B 1813.2 +15.6 489 1797.6 667 1760 JUN23 1813.6 1833.4 1813.6 1833.5B 1828.8 +15.6 88 1813.2 50 602 AUG23 1831.9 1846.0 1830.6 1845.0A 1844.7 +15.3 9 1829.4 23 96 OCT23 1860.0 1862.7 1858.9 1861.2A 1860.6 +15.1 15 1845.5 2 56 DEC23 1863.9 1878.9 1863.9 1877.4 1876.4 +14.9 24 1861.5 3 116 FEB24 1878.7 1895.0 1878.7 1892.5A 1891.5 +14.9 16 1876.6 7 17 APR24 ---- ---- ---- ---- 1905.6 +14.9 1890.7 2 JUN24 ---- ---- ---- ---- 1919.8 +14.9 1904.9 4 AUG24 ---- ---- ---- ---- 1928.3 +14.9 1913.4 OCT24 ---- ---- ---- ---- 1942.4 +14.9 1927.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40273 40883 22031 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8160 3.8790 3.7800 3.8670A 3.8585 +.0425 9 3.8160 5 48 FEB23 3.7705 3.7705 3.7705 3.8335B 3.8610 +.0430 1 3.8180 1 MAR23 3.8195 3.8735 3.7755A 3.8445A 3.8605 +.0425 2731 3.8180 2220 1316 APR23 ---- ---- ---- ---- 3.8630 +.0420 3.8210 3 MAY23 3.8130 3.8745B 3.7800 3.8755B 3.8625 +.0410 29 3.8215 17 86 JUN23 ---- ---- ---- ---- 3.8655 +.0410 3.8245 1 JLY23 3.8115 3.8115 3.8115 3.7845A 3.8635 +.0405 1 3.8230 AUG23 ---- ---- ---- ---- 3.8625 +.0385 3.8240 SEP23 ---- ---- ---- ---- 3.8590 +.0365 3.8225 OCT23 ---- ---- ---- ---- 3.8630 +.0360 3.8270 NOV23 ---- ---- ---- ---- 3.8630 +.0345 3.8285 DEC23 ---- ---- ---- ---- 3.8535 +.0330 3.8205 2 JAN24 ---- ---- ---- ---- 3.8585 +.0320 3.8265 FEB24 ---- ---- ---- ---- 3.8565 +.0305 3.8260 MAR24 ---- ---- ---- ---- 3.8475 +.0295 3.8180 APR24 ---- ---- ---- ---- 3.8470 +.0295 3.8175 MAY24 ---- ---- ---- ---- 3.8460 +.0290 3.8170 JUN24 ---- ---- ---- ---- 3.8465 +.0265 3.8200 JLY24 ---- ---- ---- ---- 3.8420 +.0275 3.8145 AUG24 ---- ---- ---- ---- 3.8390 +.0265 3.8125 SEP24 ---- ---- ---- ---- 3.8385 +.0270 3.8115 OCT24 ---- ---- ---- ---- 3.8370 +.0270 3.8100 NOV24 ---- ---- ---- ---- 3.8335 +.0255 3.8080 DEC24 ---- ---- ---- ---- 3.8235 +.0165 3.8070 MAR25 ---- ---- ---- ---- 3.8235 -.0035 3.8270 MAY25 ---- ---- ---- ---- 3.8360 -.0055 3.8415 JLY25 ---- ---- ---- ---- 3.8360 -.0205 3.8565 SEP25 ---- ---- ---- ---- 3.8360 -.0355 3.8715 DEC25 ---- ---- ---- ---- 3.8360 -.0580 3.8940 MAR26 ---- ---- ---- ---- 3.8525 -.0580 3.9105 MAY26 ---- ---- ---- ---- 3.8655 -.0580 3.9235 JLY26 ---- ---- ---- ---- 3.8660 -.0580 3.9240 SEP26 ---- ---- ---- ---- 3.8785 -.0580 3.9365 DEC26 ---- ---- ---- ---- 3.8910 -.0580 3.9490 MAR27 ---- ---- ---- ---- 3.8885 -.0580 3.9465 MAY27 ---- ---- ---- ---- 3.8860 -.0580 3.9440 JLY27 ---- ---- ---- ---- 3.8835 -.0580 3.9415 SEP27 ---- ---- ---- ---- 3.8810 -.0580 3.9390 DEC27 ---- ---- ---- ---- 3.8935 -.0580 3.9515 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2771 2242 1457 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 95.00 -5.29 100.29 407 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 3.7800 3.7800 3.7580 3.8680B 3.8580 +.0420 36 3.8160 48 FEB23 ---- ---- ---- 3.8700B 3.8620 +.0440 3.8180 1 7 MAR23 3.8200 3.8720 3.7760 3.8460 3.8600 +.0420 157 3.8180 88 252 APR23 ---- ---- ---- 3.8000A 3.8640 +.0420 3.8220 MAY23 ---- 3.8500B 3.7820A 3.8720B 3.8620 +.0400 3.8220 2 5 JUN23 ---- ---- ---- ---- 3.8660 +.0420 3.8240 JLY23 ---- ---- ---- ---- 3.8640 +.0400 3.8240 AUG23 ---- ---- ---- ---- 3.8620 +.0380 3.8240 SEP23 ---- ---- ---- ---- 3.8600 +.0380 3.8220 OCT23 ---- ---- ---- ---- 3.8640 +.0360 3.8280 NOV23 ---- ---- ---- ---- 3.8640 +.0360 3.8280 DEC23 ---- ---- ---- ---- 3.8540 +.0340 3.8200 JAN24 ---- ---- ---- ---- 3.8580 +.0320 3.8260 FEB24 ---- ---- ---- ---- 3.8560 +.0300 3.8260 MAR24 ---- ---- ---- ---- 3.8480 +.0300 3.8180 APR24 ---- ---- ---- ---- 3.8480 +.0300 3.8180 MAY24 ---- ---- ---- ---- 3.8460 +.0280 3.8180 JUN24 ---- ---- ---- ---- 3.8460 +.0260 3.8200 JLY24 ---- ---- ---- ---- 3.8420 +.0280 3.8140 AUG24 ---- ---- ---- ---- 3.8400 +.0280 3.8120 SEP24 ---- ---- ---- ---- 3.8380 +.0260 3.8120 OCT24 ---- ---- ---- ---- 3.8380 +.0280 3.8100 NOV24 ---- ---- ---- ---- 3.8340 +.0260 3.8080 DEC24 ---- ---- ---- ---- 3.8240 +.0160 3.8080 MAR25 ---- ---- ---- ---- 3.8240 -.0040 3.8280 MAY25 ---- ---- ---- ---- 3.8360 -.0060 3.8420 JLY25 ---- ---- ---- ---- 3.8360 -.0200 3.8560 SEP25 ---- ---- ---- ---- 3.8360 -.0360 3.8720 DEC25 ---- ---- ---- ---- 3.8360 -.0580 3.8940 MAR26 ---- ---- ---- ---- 3.8520 -.0580 3.9100 MAY26 ---- ---- ---- ---- 3.8660 -.0580 3.9240 JLY26 ---- ---- ---- ---- 3.8660 -.0580 3.9240 SEP26 ---- ---- ---- ---- 3.8780 -.0580 3.9360 DEC26 ---- ---- ---- ---- 3.8920 -.0580 3.9500 MAR27 ---- ---- ---- ---- 3.8880 -.0580 3.9460 MAY27 ---- ---- ---- ---- 3.8860 -.0580 3.9440 JLY27 ---- ---- ---- ---- 3.8840 -.0580 3.9420 SEP27 ---- ---- ---- ---- 3.8820 -.0580 3.9400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 193 91 312 QI E-Mini Silver Futures JAN23 22.3125 22.6125 22.3125 22.8125B 22.7390 +.5810 4 22.1580 9 27 MAR23 22.3375 23.0125 22.2625A 22.9000B 22.9220 +.5870 153 22.3350 192 230 MAY23 23.0250 23.1500B 22.4375A 23.1375B 23.0940 +.5980 9 22.4960 17 JLY23 ---- ---- ---- 22.6500A 23.2990 +.6040 22.6950 19 SEP23 ---- ---- ---- 23.5250B 23.5040 +.6090 2 22.8950 3 DEC23 ---- ---- ---- 23.1625A 23.8140 +.6000 23.2140 1 JAN24 ---- ---- ---- 23.5500B 23.8490 +.6000 23.2490 MAR24 ---- ---- ---- 23.7250B 24.0470 +.6000 23.4470 MAY24 ---- ---- ---- 23.8000B 24.2030 +.6000 23.6030 JLY24 ---- ---- ---- 23.8500B 24.2430 +.6000 23.6430 SEP24 ---- ---- ---- 23.9500B 24.3880 +.6000 23.7880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 201 297 QO E-Mini Gold Futures FEB23 1784.00 1803.25 1780.75 1798.75B 1798.00 +15.60 1242 1782.40 911 996 APR23 1795.75 1814.75B 1795.75 1804.00A 1813.20 +15.60 7 1797.60 9 120 JUN23 1822.00 1822.00 1822.00 1819.50A 1828.80 +15.60 1 1813.20 7 23 AUG23 ---- ---- ---- 1849.50B 1844.70 +15.30 1829.40 25 OCT23 ---- ---- ---- 1865.00B 1860.60 +15.10 1845.50 6 DEC23 ---- ---- ---- 1881.00B 1876.40 +14.90 4 1861.50 2 35 FEB24 ---- ---- ---- 1876.25A 1891.50 +14.90 1876.60 4 APR24 ---- ---- ---- ---- 1905.60 +14.90 1890.70 JUN24 ---- ---- ---- ---- 1919.80 +14.90 1904.90 AUG24 ---- ---- ---- ---- 1928.30 +14.90 1913.40 OCT24 ---- ---- ---- ---- 1942.40 +14.90 1927.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1254 929 1209 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 401.85 UNCH 401.85 157 JAN23 ---- ---- ---- ---- 402.75 UNCH 402.75 FEB23 ---- ---- 401.15A 401.15A 401.85 UNCH 401.85 11 7 APR23 ---- ---- ---- ---- 404.25 UNCH 404.25 JUN23 ---- ---- ---- ---- 404.25 UNCH 404.25 342 AUG23 ---- ---- ---- ---- 404.90 UNCH 404.90 OCT23 ---- ---- ---- ---- 405.55 UNCH 405.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 506 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1805.20 UNCH 1805.20 174 JAN23 ---- ---- ---- ---- 1809.50 UNCH 1809.50 FEB23 ---- ---- 1790.00A 1790.00A 1804.30 UNCH 1804.30 11 18 APR23 ---- ---- ---- ---- 1805.60 UNCH 1805.60 JUN23 ---- ---- ---- ---- 1815.00 UNCH 1815.00 342 AUG23 ---- ---- ---- ---- 1815.60 UNCH 1815.60 OCT23 ---- ---- ---- ---- 1816.20 UNCH 1816.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 534 SI Silver Futures DEC22 22.605 22.775 22.500 22.700A 22.710 +.587 133 22.123 79 2077 JAN23 22.185 22.800 22.110 22.710A 22.739 +.581 846 22.158 911 1776 FEB23 22.400 22.855 22.400 22.795A 22.837 +.581 32 22.256 184 251 MAR23 22.350 23.010 22.255 22.895 22.922 +.587 50759 22.335 49857 107586 MAY23 22.495 23.165B 22.430A 23.075B 23.094 +.598 1389 22.496 1511 6786 JLY23 22.825 23.340 22.800 23.360B 23.299 +.604 268 22.695 292 2302 SEP23 23.030 23.530 23.030 23.465A 23.504 +.609 185 22.895 91 1122 DEC23 23.415 23.740B 23.415 23.865B 23.814 +.600 5 23.214 82 635 JAN24 ---- ---- ---- 23.610B 23.849 +.600 23.249 MAR24 ---- ---- ---- 23.960B 24.047 +.600 23.447 5 MAY24 ---- ---- ---- 23.765B 24.203 +.600 23.603 JLY24 ---- ---- ---- 23.845B 24.243 +.600 23.643 4 SEP24 ---- ---- ---- 23.925B 24.388 +.600 23.788 DEC24 ---- ---- ---- 24.455B 24.675 +.600 24.075 9 JLY25 ---- ---- ---- ---- 24.838 +.600 24.238 DEC25 ---- ---- ---- 24.365B 24.950 +.600 24.350 JLY26 ---- ---- ---- ---- 25.741 +.600 25.141 5 DEC26 ---- ---- ---- ---- 25.843 +.600 25.243 JLY27 ---- ---- ---- ---- 25.951 +.600 25.351 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53617 53007 122558 SIL Micro Silver Futures DEC22 22.300 22.690 22.300 22.695B 22.710 +.587 3 22.123 2 2676 JAN23 22.165 22.790 22.090 22.720A 22.739 +.581 253 22.158 283 2005 FEB23 22.175 22.785 22.175 22.770A 22.837 +.581 11 22.256 4 56 MAR23 22.345 23.005 22.255 22.895 22.922 +.587 8934 22.335 8809 3510 MAY23 22.630 23.100 22.575 23.085B 23.094 +.598 74 22.496 22 194 JLY23 ---- ---- ---- 22.640A 23.299 +.604 5 22.695 1 39 SEP23 ---- ---- ---- 23.540B 23.504 +.609 2 22.895 2 8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9282 9123 8488 SIT SILVER TAS FUTURES MAR23 .000 .009B .000 .003B .000 UNCH 940 .000 MAY23 .000 .000 -.001 -.001 .000 UNCH 28 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 968 SSP DEC 22 LONDON SPOT SILVER 09 ---- ---- ---- ---- 22.759 +.589 22.170 12 ---- ---- ---- ---- 22.760 +.590 22.170 13 ---- ---- ---- ---- 22.760 +.590 22.170 14 ---- ---- ---- ---- 22.759 +.590 22.169 15 ---- ---- ---- ---- 22.759 +.590 22.169 16 ---- ---- ---- ---- 22.759 +.590 22.169 19 ---- ---- ---- ---- 22.759 +.590 22.169 20 ---- ---- ---- ---- 22.759 +.590 22.169 21 ---- ---- ---- ---- 22.759 +.590 22.169 22 ---- ---- ---- ---- 22.759 +.590 22.169 23 ---- ---- ---- ---- 22.759 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 108.84B 106.61A 108.84B 107.09 -1.40 108.49 770 JAN23 ---- 109.09B 105.66A 109.09B 106.60 -2.04 108.64 620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1390 UX UxC Uranium U3O8 Futures DEC22 ---- ---- ---- 47.90A ---- ---- ---- JAN23 ---- ---- ---- 47.90A ---- ---- ---- FEB23 ---- ---- ---- ---- 48.15 -.15 48.30 600 MAR23 ---- ---- ---- ---- 48.45 -.20 48.65 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1785.5 +16.2 1769.3 FEB23 ---- ---- ---- ---- 1798.0 +15.6 1782.4 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8555 +.0440 3.8115 MAR23 ---- ---- ---- ---- 3.8605 +.0425 3.8180 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 22.710 +.587 22.123 MAR23 ---- ---- ---- ---- 22.922 +.587 22.335 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 ---- ---- ---- ---- 855.50 -22.75 878.25 1675 ---- ---- ---- ---- 830.50 -22.75 853.25 1700 ---- ---- ---- ---- 805.50 -22.75 828.25 1725 ---- ---- ---- ---- 780.50 -22.75 803.25 1750 ---- ---- ---- ---- 755.50 -22.75 778.25 1775 ---- ---- ---- ---- 730.50 -22.75 753.25 1800 ---- ---- ---- ---- 705.50 -22.75 728.25 1825 ---- ---- ---- ---- 680.50 -22.75 703.25 1850 ---- ---- ---- ---- 655.50 -22.75 678.25 1875 ---- ---- ---- ---- 630.50 -22.75 653.25 1900 ---- ---- ---- ---- 605.50 -22.75 628.25 1925 ---- ---- ---- ---- 580.50 -22.75 603.25 1950 ---- ---- ---- ---- 555.75 -22.75 578.50 1975 ---- ---- ---- ---- 530.75 -22.75 553.50 2000 ---- ---- ---- ---- 506.00 -22.75 528.75 2025 ---- ---- ---- ---- 481.25 -22.75 504.00 2050 ---- ---- ---- ---- 456.75 -22.50 479.25 2075 ---- ---- ---- ---- 432.25 -22.50 454.75 2100 ---- ---- ---- ---- 407.75 -22.50 430.25 2125 ---- ---- ---- ---- 383.50 -22.50 406.00 2150 ---- ---- ---- ---- 359.25 -22.50 381.75 2175 ---- ---- ---- ---- 335.25 -22.50 357.75 2200 ---- ---- ---- ---- 311.75 -22.25 334.00 2225 ---- ---- ---- ---- 288.25 -22.25 310.50 2250 ---- ---- ---- ---- 265.25 -22.00 287.25 2 2275 ---- ---- ---- ---- 242.75 -21.75 264.50 2300 ---- ---- ---- ---- 221.00 -21.25 242.25 2325 ---- ---- ---- ---- 199.50 -21.25 220.75 2350 ---- ---- ---- ---- 179.25 -20.50 199.75 2 2375 ---- ---- ---- ---- 159.75 -20.00 179.75 2400 ---- ---- ---- ---- 141.25 -19.50 160.75 2425 ---- ---- ---- ---- 124.25 -18.50 142.75 2 2450 ---- ---- ---- ---- 108.25 -17.50 125.75 2475 ---- ---- 88.25A 88.25A 93.75 -16.50 110.25 2500 ---- ---- 75.50A 75.50A 80.75 -15.25 96.00 2525 70.00 78.50B 64.75A 64.75A 69.00 -14.25 3 83.25 2550 ---- ---- 55.00A 55.00A 58.75 -13.00 71.75 2575 ---- ---- 46.50A 46.50A 49.75 -11.75 61.50 2600 ---- ---- 39.25A 39.25A 41.75 -10.75 52.50 2625 ---- ---- 33.00A 33.00A 35.25 -9.25 44.50 2650 ---- ---- 27.75A 27.75A 29.50 -8.25 37.75 2675 ---- ---- 23.50A 23.50A 24.75 -7.25 32.00 2700 ---- ---- 19.75A 19.75A 20.75 -6.50 27.25 2725 ---- ---- 16.75A 16.75A 17.25 -5.75 23.00 2750 ---- ---- 14.00A 14.00A 14.50 -5.00 19.50 2775 ---- ---- 12.00A 12.00A 12.25 -4.25 16.50 2800 ---- ---- 10.25A 10.25A 10.50 -3.50 14.00 2825 ---- ---- 8.75A 8.75A 8.75 -3.25 12.00 2850 ---- ---- 7.50A 7.50A 7.50 -2.75 10.25 2875 ---- ---- 6.50A 6.50A 6.50 -2.25 8.75 2900 ---- ---- 6.50A 6.50A 5.50 -2.00 7.50 2925 ---- ---- 5.75A 5.75A 4.75 -1.75 6.50 2950 ---- ---- ---- ---- 4.00 -1.50 5.50 2975 ---- ---- ---- ---- 3.50 -1.25 4.75 10 3000 ---- ---- ---- ---- 3.00 -1.00 4.00 3025 ---- ---- ---- ---- 2.50 -1.00 3.50 3050 ---- ---- ---- ---- 2.25 -.75 3.00 3075 ---- ---- ---- ---- 2.00 -.75 2.75 3100 ---- ---- ---- ---- 1.75 -.50 2.25 3125 ---- ---- ---- ---- 1.50 -.50 2.00 3150 ---- ---- ---- ---- 1.25 -.50 1.75 3175 ---- ---- ---- ---- 1.25 -.25 1.50 3200 ---- ---- ---- ---- 1.00 -.25 1.25 3225 ---- ---- ---- ---- 1.00 -.25 1.25 3250 ---- ---- ---- ---- .75 -.25 1.00 3275 ---- ---- ---- ---- .75 -.25 1.00 3300 ---- ---- ---- ---- .75 UNCH .75 3325 ---- ---- ---- ---- .50 -.25 .75 3350 ---- ---- ---- ---- .50 -.25 .75 3375 ---- ---- ---- ---- .50 UNCH .50 3400 ---- ---- ---- ---- .50 UNCH .50 3425 ---- ---- ---- ---- .50 UNCH .50 3450 ---- ---- ---- ---- .25 -.25 .50 3475 ---- ---- ---- ---- .25 -.25 .50 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 863.50 -22.75 886.25 1675 ---- ---- ---- ---- 838.50 -22.75 861.25 1700 ---- ---- ---- ---- 813.50 -22.75 836.25 1725 ---- ---- ---- ---- 788.50 -22.75 811.25 1750 ---- ---- ---- ---- 763.50 -22.75 786.25 1775 ---- ---- ---- ---- 738.50 -22.75 761.25 1800 ---- ---- ---- ---- 713.50 -22.75 736.25 1825 ---- ---- ---- ---- 688.75 -22.75 711.50 1850 ---- ---- ---- ---- 664.00 -22.75 686.75 1875 ---- ---- ---- ---- 639.50 -22.50 662.00 1900 ---- ---- ---- ---- 615.00 -22.50 637.50 1925 ---- ---- ---- ---- 590.50 -22.50 613.00 1950 ---- ---- ---- ---- 566.25 -22.50 588.75 1975 ---- ---- ---- ---- 542.00 -22.50 564.50 2000 ---- ---- ---- ---- 518.00 -22.50 540.50 2025 ---- ---- ---- ---- 494.25 -22.25 516.50 2050 ---- ---- ---- ---- 470.75 -22.00 492.75 2075 ---- ---- ---- ---- 447.25 -22.00 469.25 2100 ---- ---- ---- ---- 424.25 -21.75 446.00 2125 ---- ---- ---- ---- 401.25 -21.75 423.00 2150 ---- ---- ---- ---- 378.75 -21.50 400.25 2175 ---- ---- ---- ---- 356.50 -21.25 377.75 2200 ---- ---- ---- ---- 334.75 -21.00 355.75 2225 ---- ---- ---- ---- 313.50 -20.75 334.25 2250 ---- ---- ---- ---- 292.75 -20.25 313.00 2275 ---- ---- ---- ---- 272.50 -20.00 292.50 2300 ---- ---- ---- ---- 253.00 -19.50 272.50 2325 ---- ---- ---- ---- 234.00 -19.25 253.25 2350 ---- ---- ---- ---- 216.00 -18.50 234.50 2375 ---- ---- ---- ---- 198.75 -18.00 216.75 2400 ---- ---- ---- ---- 182.25 -17.50 199.75 2425 ---- ---- ---- ---- 166.75 -16.75 183.50 2450 ---- ---- 146.25A 146.25A 152.25 -15.75 168.00 2475 ---- ---- 132.00A 132.00A 138.50 -14.75 153.25 2500 ---- ---- 119.50A 119.50A 125.75 -13.75 139.50 2525 ---- ---- 108.50A 108.50A 113.75 -13.00 126.75 2550 ---- ---- 98.00A 98.00A 102.75 -12.25 115.00 2575 ---- ---- 88.50A 88.50A 92.75 -11.50 104.25 2600 ---- ---- 79.75A 79.75A 83.50 -10.75 94.25 50 2625 ---- ---- 71.50A 71.50A 75.00 -10.00 85.00 2650 ---- ---- 64.25A 64.25A 67.25 -9.50 76.75 100 2675 ---- ---- 57.75A 57.75A 60.25 -9.00 69.25 2700 ---- ---- 51.75A 51.75A 54.00 -8.25 62.25 50 2725 ---- ---- 46.25A 46.25A 48.50 -7.50 56.00 2750 ---- ---- 41.50A 41.50A 43.25 -7.00 50.25 2775 ---- ---- 37.25A 37.25A 38.75 -6.50 45.25 2800 ---- ---- 33.50A 33.50A 34.75 -5.75 40.50 2825 ---- ---- 30.00A 30.00A 31.25 -5.25 36.50 2850 ---- ---- 27.00A 27.00A 28.00 -4.75 32.75 2875 ---- ---- 24.25A 24.25A 25.25 -4.25 29.50 2900 ---- ---- 22.00A 22.00A 22.50 -4.00 26.50 2925 ---- ---- 19.75A 19.75A 20.25 -3.75 24.00 2950 ---- ---- 17.75A 17.75A 18.25 -3.50 21.75 2975 ---- ---- 16.25A 16.25A 16.50 -3.00 19.50 3000 ---- ---- 14.75A 14.75A 15.00 -2.75 17.75 3025 ---- ---- 13.25A 13.25A 13.50 -2.50 16.00 3050 ---- ---- 12.25A 12.25A 12.25 -2.25 14.50 3075 ---- ---- 11.25A 11.25A 11.25 -2.00 13.25 3100 ---- ---- 10.25A 10.25A 10.25 -1.75 12.00 3125 ---- ---- 9.25A 9.25A 9.25 -1.75 11.00 3150 ---- ---- 9.75A 9.75A 8.50 -1.50 10.00 3175 ---- ---- ---- ---- 7.75 -1.25 9.00 3200 ---- ---- ---- ---- 7.00 -1.25 8.25 3225 ---- ---- ---- ---- 6.25 -1.25 7.50 3250 ---- ---- ---- ---- 5.75 -1.25 7.00 3275 ---- ---- ---- ---- 5.25 -1.00 6.25 3300 ---- ---- ---- ---- 5.00 -.75 5.75 3325 ---- ---- ---- ---- 4.50 -.75 5.25 3350 ---- ---- ---- ---- 4.00 -1.00 5.00 3375 ---- ---- ---- ---- 3.75 -.75 4.50 3400 ---- ---- ---- ---- 3.50 -.75 4.25 3425 ---- ---- ---- ---- 3.25 -.50 3.75 3450 ---- ---- ---- ---- 3.00 -.50 3.50 3475 ---- ---- ---- ---- 2.75 -.50 3.25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 866.00 -23.00 889.00 1675 ---- ---- ---- ---- 841.00 -23.00 864.00 1700 ---- ---- ---- ---- 816.00 -23.00 839.00 1725 ---- ---- ---- ---- 791.00 -23.00 814.00 1750 ---- ---- ---- ---- 766.25 -22.75 789.00 1775 ---- ---- ---- ---- 741.50 -22.75 764.25 1800 ---- ---- ---- ---- 716.75 -22.75 739.50 1825 ---- ---- ---- ---- 692.25 -22.50 714.75 1850 ---- ---- ---- ---- 668.00 -22.25 690.25 1875 ---- ---- ---- ---- 643.75 -22.25 666.00 1900 ---- ---- ---- ---- 619.75 -22.00 641.75 1925 ---- ---- ---- ---- 596.00 -21.75 617.75 1950 ---- ---- ---- ---- 572.25 -21.75 594.00 1975 ---- ---- ---- ---- 548.75 -21.50 570.25 2000 ---- ---- ---- ---- 525.50 -21.25 546.75 2025 ---- ---- ---- ---- 502.50 -21.25 523.75 2050 ---- ---- ---- ---- 479.75 -21.00 500.75 2075 ---- ---- ---- ---- 457.50 -20.50 478.00 2100 ---- ---- ---- ---- 435.25 -20.50 455.75 2125 ---- ---- ---- ---- 413.50 -20.25 433.75 2150 ---- ---- ---- ---- 392.00 -20.00 412.00 2175 ---- ---- ---- ---- 371.00 -19.75 390.75 2200 ---- ---- ---- ---- 350.50 -19.50 370.00 2225 ---- ---- ---- ---- 330.25 -19.25 349.50 2250 ---- ---- ---- ---- 310.75 -18.75 329.50 2275 ---- ---- ---- ---- 291.75 -18.50 310.25 2300 ---- ---- ---- ---- 273.25 -18.00 291.25 2325 ---- ---- ---- ---- 255.50 -17.50 273.00 2350 ---- ---- ---- ---- 238.50 -17.00 255.50 2375 ---- ---- ---- ---- 222.25 -16.25 238.50 2400 ---- ---- ---- ---- 206.50 -15.75 222.25 2425 ---- ---- ---- ---- 191.75 -15.00 206.75 2450 ---- ---- ---- ---- 177.75 -14.25 192.00 2475 ---- ---- 159.25A 159.25A 164.50 -13.50 178.00 2500 ---- ---- 147.00A 147.00A 152.00 -13.00 165.00 2525 ---- ---- 136.00A 136.00A 140.25 -12.25 152.50 2550 ---- ---- 125.50A 125.50A 129.25 -11.75 141.00 2575 ---- ---- 116.00A 116.00A 119.00 -11.00 130.00 2600 ---- ---- 107.00A 107.00A 109.75 -10.25 120.00 2625 ---- ---- 98.50A 98.50A 100.75 -10.00 110.75 2650 ---- ---- 91.00A 91.00A 92.75 -9.25 102.00 2675 ---- ---- 84.00A 84.00A 85.25 -8.75 94.00 2700 ---- ---- 77.50A 77.50A 78.50 -8.00 86.50 2725 ---- ---- 70.50A 70.50A 72.00 -7.75 79.75 2750 ---- ---- 65.00A 65.00A 66.25 -7.00 73.25 2775 ---- ---- 59.50A 59.50A 61.00 -6.50 67.50 2800 ---- ---- 55.00A 55.00A 56.00 -6.25 62.25 2825 ---- ---- 51.50A 51.50A 51.50 -5.75 57.25 2850 ---- ---- 47.25A 47.25A 47.25 -5.50 52.75 2875 ---- ---- 43.50A 43.50A 43.25 -5.25 48.50 2900 ---- ---- 40.00A 40.00A 39.75 -4.75 44.50 2925 ---- ---- 36.75A 36.75A 36.50 -4.50 41.00 2950 ---- ---- 34.00A 34.00A 33.50 -4.00 37.50 2975 ---- ---- 31.25A 31.25A 30.75 -3.75 34.50 3000 ---- ---- 28.75A 28.75A 28.25 -3.50 31.75 3025 ---- ---- 26.50A 26.50A 26.00 -3.25 29.25 3050 ---- ---- 24.25A 24.25A 23.75 -3.00 26.75 2 3075 ---- ---- 22.50A 22.50A 22.00 -2.75 24.75 3100 ---- ---- 20.75A 20.75A 20.00 -2.75 22.75 3125 ---- ---- 19.00A 19.00A 18.50 -2.25 20.75 3150 ---- ---- 17.50A 17.50A 17.00 -2.25 19.25 3175 ---- ---- 16.25A 16.25A 15.75 -2.00 17.75 3200 ---- ---- 15.00A 15.00A 14.50 -1.75 16.25 3225 ---- ---- 14.00A 14.00A 13.25 -1.75 15.00 3250 ---- ---- 12.75A 12.75A 12.25 -1.50 13.75 3275 ---- ---- 12.00A 12.00A 11.25 -1.50 12.75 3300 ---- ---- 11.25A 11.25A 10.25 -1.50 11.75 3325 ---- ---- 10.50A 10.50A 9.50 -1.25 10.75 3350 ---- ---- 9.75A 9.75A 8.75 -1.25 10.00 3375 ---- ---- ---- ---- 8.00 -1.25 9.25 3400 ---- ---- ---- ---- 7.50 -1.00 8.50 3425 ---- ---- ---- ---- 7.00 -.75 7.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 218 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 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .50 UNCH .50 1950 ---- ---- ---- ---- .75 UNCH .75 1975 ---- ---- ---- ---- .75 UNCH .75 2000 ---- ---- ---- ---- 1.00 UNCH 1.00 2025 ---- ---- ---- ---- 1.50 +.25 1.25 2050 ---- ---- ---- ---- 1.75 UNCH 1.75 50 2075 ---- ---- ---- ---- 2.25 +.25 2.00 100 2100 ---- ---- ---- ---- 2.75 +.25 2.50 50 2125 ---- ---- ---- ---- 3.50 +.25 3.25 2150 ---- ---- ---- ---- 4.25 +.25 4.00 2175 ---- 5.75B ---- 5.75B 5.50 +.50 5.00 2 2200 ---- 7.25B ---- 7.25B 6.75 +.50 6.25 2225 ---- 9.25B 7.50A 9.25B 8.25 +.50 7.75 2250 ---- 11.50B 9.25A 11.50B 10.25 +.75 9.50 2 2275 ---- 14.25B 11.25A 14.25B 12.75 +1.00 11.75 2300 ---- 17.75B 14.00A 17.75B 15.75 +1.25 14.50 2325 ---- 21.75B 17.25A 21.75B 19.50 +1.75 17.75 2350 ---- 27.00B 21.25A 27.00B 24.00 +2.00 22.00 2375 ---- 33.00B 26.00A 32.75B 29.50 +2.75 26.75 2400 ---- 40.25B 32.00A 40.00B 36.00 +3.25 32.75 2 2425 ---- 48.75B 39.00A 48.50B 43.75 +4.25 39.50 2450 ---- 58.50B 47.25A 58.25B 53.00 +5.25 47.75 2475 ---- 70.00B 56.75A 69.50B 63.50 +6.25 57.25 2500 ---- 82.00B 67.50A 82.00B 75.25 +7.50 67.75 2525 ---- 96.00B 79.75A 95.50B 88.50 +8.50 80.00 4 2550 ---- 110.50B ---- 110.00B 103.00 +9.75 93.25 2575 ---- ---- ---- ---- 119.00 +11.00 108.00 2600 ---- ---- ---- ---- 136.25 +12.25 124.00 2625 ---- ---- ---- ---- 154.50 +13.25 141.25 2650 ---- ---- ---- ---- 173.75 +14.50 159.25 2675 ---- ---- ---- ---- 194.00 +15.50 178.50 2700 ---- ---- ---- ---- 214.75 +16.25 198.50 2725 ---- ---- ---- ---- 236.50 +17.25 219.25 2750 ---- ---- ---- ---- 258.75 +18.00 240.75 2775 ---- ---- ---- ---- 281.25 +18.50 262.75 2800 ---- ---- ---- ---- 304.50 +19.25 285.25 2825 ---- ---- ---- ---- 327.75 +19.50 308.25 2850 ---- ---- ---- ---- 351.50 +20.00 331.50 2875 ---- ---- ---- ---- 375.25 +20.50 354.75 2900 ---- ---- ---- ---- 399.50 +21.00 378.50 2925 ---- ---- ---- ---- 423.50 +21.00 402.50 2950 ---- ---- ---- ---- 448.00 +21.50 426.50 2975 ---- ---- ---- ---- 472.25 +21.50 450.75 3000 ---- ---- ---- ---- 496.75 +21.75 475.00 3025 ---- ---- ---- ---- 521.50 +22.00 499.50 3050 ---- ---- ---- ---- 546.00 +22.00 524.00 3075 ---- ---- ---- ---- 570.75 +22.00 548.75 3100 ---- ---- ---- ---- 595.50 +22.25 573.25 3125 ---- ---- ---- ---- 620.25 +22.25 598.00 3150 ---- ---- ---- ---- 645.00 +22.25 622.75 3175 ---- ---- ---- ---- 670.00 +22.50 647.50 3200 ---- ---- ---- ---- 694.75 +22.50 672.25 3225 ---- ---- ---- ---- 719.75 +22.50 697.25 3250 ---- ---- ---- ---- 744.75 +22.75 722.00 3275 ---- ---- ---- ---- 769.50 +22.50 747.00 3300 ---- ---- ---- ---- 794.50 +22.50 772.00 3325 ---- ---- ---- ---- 819.50 +22.75 796.75 3350 ---- ---- ---- ---- 844.50 +22.75 821.75 3375 ---- ---- ---- ---- 869.50 +22.75 846.75 3400 ---- ---- ---- ---- 894.50 +22.75 871.75 3425 ---- ---- ---- ---- 919.50 +22.75 896.75 3450 ---- ---- ---- ---- 944.50 +22.75 921.75 3475 ---- ---- ---- ---- 969.50 +22.75 946.75 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- 1.00 UNCH 1.00 1775 ---- ---- ---- ---- 1.25 UNCH 1.25 1800 ---- ---- ---- ---- 1.50 UNCH 1.50 1825 ---- ---- ---- ---- 1.75 UNCH 1.75 1850 ---- ---- ---- ---- 2.25 +.25 2.00 1875 ---- ---- ---- ---- 2.50 UNCH 2.50 1900 ---- ---- ---- ---- 3.25 +.25 3.00 1925 ---- ---- ---- ---- 3.75 UNCH 3.75 1950 ---- ---- ---- ---- 4.50 +.25 4.25 1975 ---- ---- ---- ---- 5.25 UNCH 5.25 2000 ---- ---- ---- ---- 6.50 +.50 6.00 2025 ---- 7.50B ---- ---- 7.50 +.25 7.25 2050 ---- 9.50B ---- 9.50B 9.00 +.50 8.50 2075 ---- 11.00B ---- 11.00B 10.50 +.75 9.75 2100 ---- 13.00B ---- 13.00B 12.25 +.75 11.50 2125 ---- 15.00B ---- 15.00B 14.50 +1.00 13.50 2150 ---- 17.50B ---- 17.50B 16.75 +1.25 15.50 2175 ---- 20.50B ---- 20.50B 19.50 +1.50 18.00 2200 ---- 24.00B ---- 24.00B 22.75 +1.75 21.00 2225 ---- 27.75B ---- 27.75B 26.25 +2.00 24.25 2250 ---- 32.25B ---- 32.25B 30.25 +2.25 28.00 2275 ---- 37.25B ---- 37.00B 35.00 +2.75 32.25 2300 ---- 43.00B ---- 43.00B 40.50 +3.25 37.25 2325 ---- 49.50B ---- 49.25B 46.50 +3.50 43.00 2350 ---- 56.50B ---- 56.25B 53.25 +4.00 49.25 2375 ---- 64.75B ---- 64.75B 61.00 +4.75 56.25 2400 ---- 73.50B ---- 73.50B 69.50 +5.50 64.00 2425 ---- 83.25B ---- 83.00B 78.75 +6.00 72.75 2450 ---- 94.25B ---- 94.00B 89.00 +7.00 82.00 2475 ---- 106.00B ---- 105.50B 100.00 +7.75 92.25 2500 ---- 119.00B ---- 118.75B 112.25 +8.75 103.50 2525 ---- 132.75B ---- 131.25B 125.25 +9.75 115.50 2550 ---- 147.25B ---- 147.00B 139.00 +10.25 128.75 2575 145.00 160.75B 145.00 155.75B 154.00 +11.25 2 142.75 2600 ---- 176.50B ---- 176.50B 169.50 +12.00 157.50 2625 ---- ---- ---- ---- 186.00 +12.50 173.50 2650 ---- ---- ---- ---- 203.25 +13.25 190.00 2675 ---- ---- ---- ---- 221.00 +13.75 207.25 2700 ---- ---- ---- ---- 239.75 +14.50 225.25 2725 ---- ---- ---- ---- 259.00 +15.25 243.75 2750 ---- ---- ---- ---- 278.75 +15.75 263.00 2775 ---- ---- ---- ---- 299.25 +16.50 282.75 2800 ---- ---- ---- ---- 320.00 +17.00 303.00 2825 ---- ---- ---- ---- 341.25 +17.25 324.00 2850 ---- ---- ---- ---- 363.00 +17.75 345.25 2875 ---- ---- ---- ---- 385.00 +18.25 366.75 2900 ---- ---- ---- ---- 407.50 +18.75 388.75 2925 ---- ---- ---- ---- 430.25 +19.25 411.00 2950 ---- ---- ---- ---- 453.00 +19.25 433.75 2975 ---- ---- ---- ---- 476.25 +19.75 456.50 3000 ---- ---- ---- ---- 499.50 +20.00 479.50 3025 ---- ---- ---- ---- 523.00 +20.25 502.75 3050 ---- ---- ---- ---- 546.75 +20.50 526.25 3075 ---- ---- ---- ---- 570.50 +20.50 550.00 3100 ---- ---- ---- ---- 594.50 +21.00 573.50 3125 ---- ---- ---- ---- 618.50 +21.00 597.50 3150 ---- ---- ---- ---- 642.75 +21.25 621.50 3175 ---- ---- ---- ---- 666.75 +21.25 645.50 3200 ---- ---- ---- ---- 691.25 +21.50 669.75 3225 ---- ---- ---- ---- 715.50 +21.50 694.00 3250 ---- ---- ---- ---- 740.00 +21.75 718.25 3275 ---- ---- ---- ---- 764.50 +21.75 742.75 3300 ---- ---- ---- ---- 789.00 +21.75 767.25 3325 ---- ---- ---- ---- 813.75 +22.00 791.75 3350 ---- ---- ---- ---- 838.25 +22.00 816.25 3375 ---- ---- ---- ---- 863.00 +22.25 840.75 3400 ---- ---- ---- ---- 887.75 +22.25 865.50 3425 ---- ---- ---- ---- 912.50 +22.25 890.25 3450 ---- ---- ---- ---- 937.25 +22.25 915.00 3475 ---- ---- ---- ---- 962.00 +22.25 939.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 +.25 .75 1675 ---- ---- ---- ---- 1.25 +.25 1.00 1700 ---- ---- ---- ---- 1.75 +.50 1.25 1725 ---- ---- ---- ---- 2.00 +.50 1.50 1750 ---- ---- ---- ---- 2.50 +.50 2.00 1775 ---- ---- ---- ---- 2.75 +.50 2.25 1800 ---- ---- ---- ---- 3.50 +.75 2.75 1825 ---- ---- ---- ---- 4.00 +.75 3.25 1850 ---- ---- ---- ---- 4.75 +.75 4.00 1875 ---- ---- ---- ---- 5.75 +1.00 4.75 1900 ---- ---- ---- ---- 6.75 +1.00 5.75 1925 ---- 8.25B ---- ---- 8.00 +1.25 6.75 1950 ---- 9.25B ---- 9.25B 9.25 +1.25 8.00 1975 ---- 10.75B ---- 10.50B 10.75 +1.50 9.25 2000 ---- 12.25B ---- 12.00B 12.50 +1.75 10.75 2025 ---- 14.00B ---- 13.75B 14.50 +1.75 12.75 2050 ---- 16.00B ---- 16.00B 16.75 +2.00 14.75 2075 ---- 18.50B ---- 18.50B 19.25 +2.25 17.00 2100 ---- 21.50B ---- 21.50B 22.00 +2.50 19.50 2125 ---- 24.00B ---- 23.50B 25.00 +2.50 22.50 2150 ---- 27.50B ---- 27.00B 28.50 +3.00 25.50 2175 ---- 31.50B ---- 31.25B 32.25 +3.00 29.25 2200 ---- 36.50B ---- 36.50B 36.50 +3.25 33.25 2225 ---- 41.50B ---- 41.50B 41.25 +3.50 37.75 2250 ---- 47.00B ---- 47.00B 46.50 +4.00 42.50 2275 ---- 53.00B ---- 53.00B 52.50 +4.50 48.00 2300 ---- 60.00B ---- 59.00B 59.00 +5.00 54.00 2325 ---- 67.50B ---- 67.00B 66.00 +5.50 60.50 2350 ---- 75.50B ---- 75.50B 73.75 +6.00 67.75 2375 ---- 84.75B ---- 83.50B 82.25 +6.50 75.75 2400 ---- 94.50B ---- 93.50B 91.50 +7.25 84.25 2425 ---- 105.25B ---- 104.75B 101.50 +7.75 93.75 2450 ---- 116.75B ---- 115.75B 112.25 +8.50 103.75 2475 ---- 129.00B ---- 127.75B 123.75 +9.25 114.50 2500 ---- 142.25B ---- 139.25B 136.00 +9.75 126.25 2525 ---- 156.00B ---- 155.75B 149.25 +10.50 138.75 2550 ---- 170.50B ---- 170.25B 163.00 +11.00 152.00 2575 ---- 184.50B ---- 183.75B 177.75 +12.00 165.75 2600 ---- 198.50B ---- 198.50B 193.00 +12.50 180.50 2625 ---- 215.00B ---- 214.50B 209.00 +13.00 196.00 2650 ---- ---- ---- ---- 225.75 +13.75 212.00 2675 ---- ---- ---- ---- 243.00 +14.00 229.00 2700 ---- ---- ---- ---- 261.00 +14.75 246.25 2725 ---- ---- ---- ---- 279.50 +15.25 264.25 2750 ---- ---- ---- ---- 298.50 +15.75 282.75 2775 ---- ---- ---- ---- 318.00 +16.25 301.75 2800 ---- ---- ---- ---- 338.00 +16.75 321.25 2825 ---- ---- ---- ---- 358.25 +17.00 341.25 2850 ---- ---- ---- ---- 379.00 +17.50 361.50 2875 ---- ---- ---- ---- 400.00 +18.00 382.00 2900 ---- ---- ---- ---- 421.25 +18.25 403.00 2925 ---- ---- ---- ---- 442.75 +18.50 424.25 2950 ---- ---- ---- ---- 464.75 +19.00 445.75 2975 ---- ---- ---- ---- 486.75 +19.00 467.75 3000 ---- ---- ---- ---- 509.25 +19.50 489.75 3025 ---- ---- ---- ---- 531.75 +19.75 512.00 3050 ---- ---- ---- ---- 554.50 +20.00 534.50 3075 ---- ---- ---- ---- 577.50 +20.25 557.25 3100 ---- ---- ---- ---- 600.50 +20.25 580.25 3125 ---- ---- ---- ---- 624.00 +20.75 603.25 3150 ---- ---- ---- ---- 647.25 +20.75 626.50 3175 ---- ---- ---- ---- 671.00 +21.00 650.00 3200 ---- ---- ---- ---- 694.50 +21.00 673.50 3225 ---- ---- ---- ---- 718.25 +21.25 697.00 3250 ---- ---- ---- ---- 742.25 +21.50 720.75 3275 ---- ---- ---- ---- 766.25 +21.50 744.75 3300 ---- ---- ---- ---- 790.25 +21.50 768.75 3325 ---- ---- ---- ---- 814.50 +21.75 792.75 3350 ---- ---- ---- ---- 838.75 +21.75 817.00 3375 ---- ---- ---- ---- 863.00 +22.00 841.00 3400 ---- ---- ---- ---- 887.50 +22.00 865.50 3425 ---- ---- ---- ---- 912.00 +22.25 889.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 210 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 269.50B 251.50A 251.50A 268.00 +15.50 252.50 1535 ---- 264.50B 246.50A 246.50A 263.00 +15.50 247.50 1540 ---- 259.50B 241.50A 241.50A 258.00 +15.50 242.50 1545 ---- 254.50B 236.50A 236.50A 253.00 +15.50 237.50 1550 ---- 249.50B 231.30A 231.30A 248.00 +15.50 232.50 1555 ---- 244.50B 226.50A 226.50A 243.00 +15.50 227.50 1560 ---- 239.50B 221.50A 221.50A 238.00 +15.50 222.50 1565 ---- 234.50B 216.50A 216.50A 233.00 +15.50 217.50 1570 ---- 229.50B 211.50A 211.50A 228.00 +15.50 212.50 1575 ---- 224.50B 206.50A 206.50A 223.00 +15.50 207.50 1580 ---- 219.50B 201.50A 201.50A 218.00 +15.50 202.50 1585 ---- 214.50B 196.50A 196.50A 213.00 +15.50 197.50 1590 ---- 209.50B 191.50A 191.50A 208.00 +15.50 192.50 1595 ---- 204.50B 186.50A 186.50A 203.00 +15.50 187.50 1600 ---- 199.50B 181.30A 181.30A 198.00 +15.50 182.50 1605 ---- 194.50B 176.50A 176.50A 193.00 +15.50 177.50 1610 ---- 189.50B 171.50A 171.50A 188.00 +15.50 172.50 1615 ---- 184.50B 166.50A 166.50A 183.00 +15.50 167.50 1620 ---- 179.50B 161.50A 161.50A 178.00 +15.50 162.50 1625 ---- 174.50B 156.50A 156.50A 173.00 +15.50 157.50 1630 ---- 169.50B 151.50A 151.50A 168.00 +15.50 152.50 1635 ---- 164.50B 146.50A 146.50A 163.00 +15.50 147.50 1640 ---- 159.50B 141.50A 141.50A 158.00 +15.50 142.50 1645 ---- 154.50B 136.50A 136.50A 153.00 +15.50 137.50 1650 ---- 149.50B 131.40A 131.40A 148.00 +15.50 132.50 1655 ---- 144.50B 126.50A 126.50A 143.00 +15.50 127.50 1660 ---- 139.50B 121.50A 121.50A 138.00 +15.50 122.50 1665 ---- 134.50B 116.30A 116.30A 133.00 +15.50 117.50 1670 ---- 129.50B 111.30A 111.30A 128.00 +15.50 112.50 1675 ---- 124.50B 106.30A 106.30A 123.00 +15.50 107.50 1680 ---- 119.50B 101.30A 119.40B 118.00 +15.50 102.50 1685 ---- 114.50B 96.30A 114.40B 113.00 +15.50 97.50 1690 ---- 109.50B 91.30A 109.40B 108.00 +15.50 92.50 1695 ---- 104.50B 86.30A 104.40B 103.00 +15.50 87.50 1700 ---- 99.50B 81.30A 99.50B 98.00 +15.50 82.50 1705 ---- 94.50B 76.30A 76.30A 93.00 +15.50 77.50 1710 ---- 89.50B 71.30A 89.40B 88.00 +15.50 72.50 1715 ---- 84.50B 66.30A 66.30A 83.00 +15.50 67.50 1720 ---- 79.50B 61.30A 79.40B 78.00 +15.50 62.50 1725 ---- 74.50B 56.30A 56.30A 73.00 +15.50 57.50 1730 ---- 69.50B 51.30A 69.40B 68.00 +15.50 52.50 1735 ---- 64.50B 46.30A 64.40B 63.00 +15.50 47.50 1740 ---- 59.50B 41.30A 59.50B 58.00 +15.50 42.50 1745 ---- 54.50B 36.30A 54.50B 53.00 +15.50 37.50 1750 ---- 49.90B 31.50A 49.90B 48.00 +15.40 32.60 1755 ---- 44.50B 26.60A 44.50B 43.00 +15.20 27.80 1 1 1760 ---- 39.50B 21.70A 39.50B 38.00 +15.00 23.00 1 1 1765 ---- 34.50B 17.10A 17.10A 33.00 +14.60 18.40 1 1770 ---- 29.50B 12.80A 12.80A 28.00 +14.00 14.00 7 1775 ---- 25.00B 9.00A 9.00A 23.00 +12.90 10.10 2 25 1780 12.00 20.10 5.70A 17.50B 18.00 +11.20 26 6.80 12 13 1785 4.20 15.10B 3.30A 9.40A 13.00 +8.80 27 4.20 52 26 1790 2.40 10.30B 1.50A 7.50B 8.00 +5.50 100 2.50 168 184 1795 .80 6.10B .40A 1.90A 3.00 +1.60 208 1.40 35 37 1800 .40 2.90 .10 .10 .00 -.80 80 .80 20 58 1805 .10 1.10 .10 .90B .00 -.40 20 .40 32 29 1810 .20 .40 .10 .10 .00 -.20 20 .20 4 54 1815 .10 .10 .10 .10 .00 -.10 1 .10 3 38 1820 ---- ---- ---- ---- .00 -.10 2 .10 2 29 1825 ---- ---- ---- ---- .00 -.10 12 .10 16 517 1830 ---- ---- ---- ---- .00 -.10 2 .10 1 14 1835 ---- ---- ---- ---- .00 -.10 .10 52 1840 ---- ---- ---- ---- .00 -.10 .10 13 1845 ---- ---- ---- ---- .00 -.10 .10 7 1850 ---- ---- ---- ---- .00 -.10 12 .10 31 1855 ---- ---- ---- ---- .00 -.10 .10 12 1860 ---- ---- ---- ---- .00 -.10 .10 6 1865 ---- ---- ---- ---- .00 -.10 .10 4 1870 ---- ---- ---- ---- .00 -.10 .10 34 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 1 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1 1900 ---- ---- ---- ---- .00 -.10 .10 5 1905 ---- ---- ---- ---- .00 -.10 .10 200 1910 ---- ---- ---- ---- .00 -.10 .10 2 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 2 1940 ---- ---- ---- ---- .00 -.10 .10 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 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 510 349 1404 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 120 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 2 1605 ---- ---- ---- ---- .00 -.10 .10 21 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 11 1620 ---- ---- ---- ---- .00 -.10 .10 5 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 3 1665 ---- ---- ---- ---- .00 -.10 .10 2 1670 ---- ---- ---- ---- .00 -.10 .10 2 1675 ---- ---- ---- ---- .00 -.10 .10 5 1680 ---- ---- ---- ---- .00 -.10 .10 5 1685 ---- ---- ---- ---- .00 -.10 .10 5 1690 ---- ---- ---- ---- .00 -.10 .10 1 1695 ---- ---- ---- ---- .00 -.10 .10 1 1700 ---- ---- ---- ---- .00 -.10 .10 33 1705 ---- ---- ---- ---- .00 -.10 .10 98 1710 ---- ---- ---- ---- .00 -.10 .10 3 1715 ---- ---- ---- ---- .00 -.10 .10 15 1720 ---- ---- ---- ---- .00 -.10 .10 12 1725 ---- ---- ---- ---- .00 -.10 .10 1 305 1730 ---- ---- ---- ---- .00 -.10 .10 5 1735 ---- ---- ---- ---- .00 -.10 .10 2 1740 ---- ---- ---- ---- .00 -.10 .10 205 1745 ---- ---- ---- ---- .00 -.10 .10 121 1750 ---- ---- .10A .10A .00 -.20 .20 2 51 1755 ---- ---- .10A .10A .00 -.40 .40 3 28 1760 .30 .30 .10A .10A .00 -.60 9 .60 38 46 1765 .10 .10 .10 .10 .00 -1.00 5 1.00 155 230 1770 .10 .10 .10 .10 .00 -1.60 13 1.60 77 62 1775 2.30 2.30 .10A .10A .00 -2.70 21 2.70 23 26 1780 4.20 4.60 .10A .10A .00 -4.40 106 4.40 75 24 1785 3.40 7.10B .10 .10 .00 -6.80 231 6.80 27 36 1790 2.30 10.20B .10 .10 .00 -10.10 131 10.10 57 28 1795 2.20 14.60B .10 .10 .00 -14.00 34 14.00 5 1800 2.00 19.30B 1.70A 2.10B 2.00 -16.40 15 18.40 2 9 1805 ---- 24.00B 6.40A 6.40A 7.00 -16.00 23.00 10 1810 13.70 28.90B 10.50 12.50A 12.00 -15.80 32 27.80 10 41 1815 ---- 33.90B 15.50A 15.50A 17.00 -15.70 32.70 8 1820 ---- 38.90B 20.50A 20.50A 22.00 -15.70 37.70 1825 ---- 43.70B 25.10A 25.10A 27.00 -15.70 42.70 1830 ---- 48.70B 30.50A 30.50A 32.00 -15.70 47.70 1835 ---- 53.80B 35.60A 35.60A 37.00 -15.70 52.70 1840 ---- 58.80B 40.50A 40.50A 42.00 -15.70 57.70 1845 ---- 63.60B 45.60A 45.60A 47.00 -15.70 62.70 1850 ---- 68.70B 50.50A 50.50A 52.00 -15.70 67.70 1855 ---- 73.60B 55.50A 55.50A 57.00 -15.70 72.70 1860 ---- 78.60B 60.60A 60.60A 62.00 -15.70 77.70 1865 ---- 83.60B 65.50A 65.50A 67.00 -15.70 82.70 1870 ---- 88.60B 70.60A 70.60A 72.00 -15.70 87.70 1875 ---- 93.60B 75.50A 75.50A 77.00 -15.70 92.70 1880 ---- 98.60B 80.50A 80.50A 82.00 -15.70 97.70 1885 ---- 103.60B 85.50A 85.50A 87.00 -15.70 102.70 1890 ---- 108.60B 90.50A 90.50A 92.00 -15.70 107.70 1895 ---- 113.60B 95.50A 95.50A 97.00 -15.70 112.70 1900 ---- 118.70B 100.50A 100.50A 102.00 -15.70 117.70 1905 ---- 123.60B 105.50A 105.50A 107.00 -15.70 122.70 1910 ---- 128.60B 110.50A 110.50A 112.00 -15.70 127.70 1915 ---- 133.70B 115.50A 115.50A 117.00 -15.70 132.70 1920 ---- 138.70B 120.50A 120.50A 122.00 -15.70 137.70 1925 ---- 143.60B 125.50A 125.50A 127.00 -15.70 142.70 1930 ---- 148.60B 130.50A 130.50A 132.00 -15.70 147.70 1935 ---- 153.60B 135.50A 135.50A 137.00 -15.70 152.70 1940 ---- 158.60B 140.50A 140.50A 142.00 -15.70 157.70 1945 ---- 163.60B 145.50A 145.50A 147.00 -15.70 162.70 1950 ---- 168.70B 150.50A 150.50A 152.00 -15.70 167.70 1955 ---- 173.60B 155.50A 155.50A 157.00 -15.70 172.70 1960 ---- 178.50B 160.50A 160.50A 162.00 -15.70 177.70 1965 ---- 183.50B 165.50A 165.50A 167.00 -15.70 182.70 1970 ---- 188.50B 170.50A 170.50A 172.00 -15.70 187.70 1975 ---- 193.50B 175.50A 175.50A 177.00 -15.70 192.70 1980 ---- 198.50B 180.50A 180.50A 182.00 -15.70 197.70 1985 ---- 203.50B 185.50A 185.50A 187.00 -15.70 202.70 1990 ---- 208.50B 190.50A 190.50A 192.00 -15.70 207.70 1995 ---- 213.70B 195.50A 195.50A 197.00 -15.70 212.70 2000 ---- 218.70B 200.50A 200.50A 202.00 -15.70 217.70 2005 ---- 223.70B 205.50A 205.50A 207.00 -15.70 222.70 2010 ---- 228.70B 210.50A 210.50A 212.00 -15.70 227.70 2015 ---- 233.50B 215.50A 215.50A 217.00 -15.70 232.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 597 470 1587 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 247.60B 226.50A 247.60B 243.00 +15.60 227.40 1560 ---- 242.60B 221.30A 221.30A 238.00 +15.60 222.40 1565 ---- 237.60B 216.30A 237.60B 233.00 +15.60 217.40 1570 ---- 232.60B 211.30A 232.60B 228.00 +15.60 212.40 1575 ---- 227.60B 206.30A 227.60B 223.00 +15.60 207.40 1580 ---- 222.60B 201.30A 222.60B 218.00 +15.60 202.40 1585 ---- 217.60B 196.30A 217.60B 213.00 +15.60 197.40 1590 ---- 212.60B 191.30A 212.60B 208.00 +15.60 192.40 1595 ---- 207.60B 186.30A 207.60B 203.00 +15.60 187.40 1600 ---- 202.50B 181.30A 181.30A 198.00 +15.60 182.40 1605 ---- 197.60B 176.30A 197.60B 193.00 +15.60 177.40 1610 ---- 192.60B 171.30A 192.60B 188.10 +15.70 172.40 1615 ---- 187.60B 166.30A 187.60B 183.10 +15.70 167.40 1620 ---- 182.60B 161.30A 182.60B 178.10 +15.70 162.40 1625 ---- 177.60B 156.30A 177.60B 173.10 +15.70 157.40 1630 ---- 172.60B 151.30A 172.60B 168.10 +15.60 152.50 1635 ---- 167.60B 146.40A 167.60B 163.10 +15.60 147.50 1640 ---- 162.60B 141.40A 162.60B 158.10 +15.60 142.50 1645 ---- 157.60B 136.40A 157.60B 153.10 +15.60 137.50 1650 ---- 152.50B 131.30A 131.30A 148.10 +15.60 132.50 1655 ---- 147.40B 126.50A 147.30B 143.10 +15.60 127.50 1660 ---- 142.40B 121.30A 142.30B 138.10 +15.60 122.50 1665 ---- 137.40B 116.30A 137.30B 133.10 +15.60 117.50 1670 ---- 132.40B 111.30A 132.30B 128.10 +15.60 112.50 1675 ---- 128.00B 106.30A 128.00B 123.10 +15.60 107.50 1680 ---- 122.60B 101.30A 122.60B 118.10 +15.60 102.50 1685 ---- 117.60B 96.30A 117.60B 113.10 +15.60 97.50 1690 ---- 112.60B 91.60A 91.60A 108.10 +15.60 92.50 1695 ---- 107.60B 86.40A 86.40A 103.10 +15.60 87.50 1700 ---- 103.10B 81.30A 103.10B 98.10 +15.60 82.50 1705 ---- 97.30B 76.60A 97.20B 93.10 +15.50 77.60 1710 ---- 92.50B 71.40A 92.50B 88.10 +15.50 72.60 1715 ---- 87.60B 66.50A 87.60B 83.10 +15.40 67.70 1720 ---- 82.60B 61.60A 82.60B 78.10 +15.30 62.80 1725 ---- 78.10B 56.70A 78.10B 73.10 +15.20 57.90 1730 ---- 72.60B 51.90A 72.60B 68.20 +15.10 53.10 1735 ---- 67.70B 47.10A 67.70B 63.20 +14.80 48.40 1740 ---- 62.70B 42.60A 62.70B 58.30 +14.60 43.70 1745 ---- 57.90B 37.80A 57.90B 53.40 +14.30 39.10 1750 ---- 53.40B 33.50A 53.40B 48.60 +14.00 34.60 2 1755 ---- 48.00B 29.40A 29.40A 43.80 +13.50 30.30 1760 ---- 43.70B 25.30A 25.30A 39.10 +12.90 26.20 101 1765 ---- 39.00B 21.30A 21.30A 34.40 +12.10 22.30 1770 33.10 34.30B 17.80A 34.30B 29.90 +11.20 1 18.70 2 2 1775 ---- 29.80B 14.40A 14.40A 25.60 +10.20 15.40 15 1780 ---- 25.50B 11.60A 11.60A 21.50 +9.00 12.50 15 1785 ---- 21.40B 9.10A 9.10A 17.80 +7.90 9.90 7 14 1790 8.90 17.60B 7.10A 17.60B 14.40 +6.60 14 7.80 9 3 1795 8.10 14.20B 5.50A 14.20B 11.40 +5.40 6 6.00 1 2 1800 5.40 11.20B 4.20A 11.20B 8.90 +4.30 13 4.60 7 203 1805 5.50 8.70B 3.10A 7.10A 6.80 +3.40 2 3.40 2 27 1810 ---- 6.70B 2.40A 2.40A 5.20 +2.60 2 2.60 1 18 1815 4.50 5.00B 1.80A 2.50A 3.90 +2.00 9 1.90 3 15 1820 ---- 3.80B 1.40A 1.40A 2.90 +1.40 1.50 7 1825 2.60 2.80B 2.60 1.50A 2.20 +1.10 5 1.10 4 9 1830 1.90 2.10B 1.90 1.20A 1.60 +.80 19 .80 66 1835 1.00 1.50B 1.00 1.50B 1.20 +.50 5 .70 4 1840 .50 1.10B .50 1.10B .90 +.40 1 .50 1 5 1845 ---- .80B ---- .80B .70 +.30 .40 3 17 1850 ---- .60B ---- .60B .50 +.20 .30 80 1855 .30 .50B .30 .50B .40 +.20 15 .20 12 1860 ---- .40B ---- .40B .30 +.10 .20 77 1865 ---- .30B ---- .30B .20 UNCH .20 1870 ---- .20B ---- .20B .20 +.10 .10 5 1875 ---- .20B ---- .20B .10 UNCH .10 16 1880 ---- .20B ---- .20B .10 UNCH .10 1885 ---- .20B ---- .20B .10 UNCH .10 1890 .20 .20 .20 .20 .10 UNCH 2 .10 100 1895 ---- ---- ---- ---- .10 UNCH .10 1900 .20 .20 .20 .20 .10 UNCH 3 .10 261 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 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 ---- 247.50B 226.40A 247.50B 243.00 +15.50 227.50 1560 ---- 242.60B 221.40A 242.60B 238.00 +15.50 222.50 1565 ---- 237.70B 216.40A 237.70B 233.00 +15.50 217.50 1570 ---- 232.80B 211.60A 232.80B 228.10 +15.50 212.60 1575 ---- 228.10B 206.50A 228.10B 223.10 +15.50 207.60 1580 ---- 222.70B 201.60A 222.70B 218.10 +15.50 202.60 1585 ---- 217.80B 196.80A 217.80B 213.20 +15.50 197.70 1590 ---- 212.70B 191.70A 212.70B 208.20 +15.50 192.70 1595 ---- 207.80B 186.80A 207.80B 203.20 +15.40 187.80 1600 ---- 203.30B 181.80A 203.30B 198.30 +15.40 182.90 1605 ---- 197.70B 176.90A 197.70B 193.30 +15.30 178.00 1610 ---- 193.00B 172.10A 192.90B 188.40 +15.40 173.00 1615 ---- 188.10B 167.20A 188.10B 183.50 +15.40 168.10 1620 ---- 183.20B 162.30A 183.20B 178.50 +15.20 163.30 1625 ---- 178.60B 157.40A 178.60B 173.60 +15.20 158.40 1630 ---- 173.30B 152.60A 173.30B 168.70 +15.20 153.50 1635 ---- 168.40B 147.70A 168.40B 163.80 +15.10 148.70 1640 ---- 163.50B 142.90A 163.50B 158.90 +15.10 143.80 1645 ---- 158.70B 138.10A 158.70B 154.10 +15.10 139.00 1650 ---- 154.10B 133.20A 154.10B 149.20 +15.00 134.20 1655 ---- 148.90B 128.70A 148.90B 144.40 +14.90 129.50 1660 ---- 143.80B 123.80A 143.80B 139.60 +14.90 124.70 1665 ---- 139.30B 119.10A 139.30B 134.80 +14.80 120.00 1670 ---- 134.40B 114.70A 134.40B 130.00 +14.60 115.40 1675 ---- 130.00B 110.10A 130.00B 125.30 +14.60 110.70 1680 ---- 124.90B 105.50A 124.90B 120.50 +14.40 106.10 1685 ---- 120.10B 100.60A 120.10B 115.90 +14.30 101.60 1690 ---- 115.50B 96.10A 115.40B 111.20 +14.10 97.10 1695 ---- 110.80B 91.80A 110.80B 106.60 +13.90 92.70 1700 ---- 106.60B 87.30A 106.60B 102.00 +13.70 88.30 1705 ---- 102.00B 83.10A 102.00B 97.50 +13.60 83.90 1710 ---- 97.50B 79.00A 97.50B 93.10 +13.40 79.70 1715 ---- 93.00B 74.70A 93.00B 88.60 +13.10 75.50 1720 ---- 88.60B 70.60A 70.60A 84.30 +12.90 71.40 1725 ---- 84.30B 66.60A 84.30B 80.00 +12.60 67.40 1730 ---- 80.00B 62.70A 62.70A 75.80 +12.30 63.50 1735 ---- 75.80B 59.10A 75.80B 71.70 +12.00 59.70 1740 ---- 71.70B 55.30A 55.30A 67.70 +11.70 56.00 1745 ---- 67.60B 51.90A 67.60B 63.70 +11.30 52.40 1750 ---- 63.70B 48.20A 48.20A 59.90 +11.00 48.90 1755 ---- 59.90B 45.00A 45.00A 56.20 +10.60 45.60 1760 ---- 56.20B 41.70A 56.20B 52.60 +10.30 42.30 1765 ---- 52.60B 38.70A 38.70A 49.10 +9.80 39.30 1770 ---- 49.10B 35.90A 49.10B 45.80 +9.40 36.40 1 1775 ---- 45.80B 33.10A 45.80B 42.60 +9.00 33.60 1 1780 ---- 42.60B 30.50A 42.60B 39.60 +8.60 31.00 7 1785 ---- 39.60B 28.10A 39.60B 36.70 +8.20 28.50 1790 ---- 36.70B 25.80A 36.70B 34.00 +7.80 26.20 2 1795 ---- 34.00B 23.80A 34.00B 31.40 +7.40 24.00 1800 ---- 31.40B 21.70A 31.40B 29.00 +7.00 58 22.00 1 1805 ---- 29.00B 19.90A 29.00B 26.70 +6.60 20.10 1810 ---- 26.70B 18.20A 26.70B 24.60 +6.20 18.40 1815 ---- 24.60B 16.60A 24.60B 22.60 +5.80 6 16.80 2 1820 19.60 22.60B 15.10A 19.40A 20.80 +5.50 2 15.30 4 1825 ---- 20.70B 13.80A 13.80A 19.10 +5.20 3 13.90 8 1830 16.30 19.00B 12.60A 19.00B 17.50 +4.80 1 12.70 5 1835 ---- 17.40B 11.40A 17.40B 16.00 +4.50 1 11.50 26 1840 ---- 16.00B 10.40A 10.40A 14.70 +4.20 23 10.50 11 1845 ---- 14.60B 9.40A 9.40A 13.40 +3.90 9.50 3 1850 ---- 13.40B 8.60A 8.60A 12.30 +3.60 2 8.70 31 1855 ---- 12.20B 7.80A 7.80A 11.20 +3.30 7.90 1 1860 ---- 11.10B 7.10A 7.10A 10.20 +3.00 7.20 4 1865 ---- 10.20B 6.50A 6.50A 9.30 +2.70 2 6.60 1 1870 ---- 9.30B 5.90A 5.90A 8.50 +2.50 6.00 2 1875 ---- 8.50B 5.40A 5.40A 7.70 +2.20 30 5.50 4 1880 ---- 7.70B 4.90A 4.90A 7.10 +2.10 5.00 1885 7.00 7.00 7.00 6.90A 6.40 +1.90 1 4.50 25 1890 ---- 6.40B ---- 6.40B 5.90 +1.80 4.10 3 1895 ---- 5.90B 3.70A 5.90B 5.40 +1.60 3.80 2 1900 ---- 5.30B ---- 5.30B 4.90 +1.50 4 3.40 7 1905 ---- 4.90B ---- 4.90B 4.50 +1.40 3.10 1910 ---- 4.40B 2.80A 2.80A 4.10 +1.20 2.90 1915 ---- 4.00B ---- 4.00B 3.80 +1.20 2.60 1920 ---- 3.70B ---- 3.70B 3.40 +1.00 2.40 1925 ---- 3.40B ---- 3.40B 3.20 +1.00 2.20 5 1930 ---- 3.10B ---- 3.10B 2.90 +.90 2.00 7 1935 ---- 2.80B ---- 2.80B 2.70 +.90 1.80 1940 ---- 2.60B ---- 2.60B 2.50 +.80 1 1.70 1945 ---- 2.30B ---- 2.30B 2.30 +.70 1.60 1950 ---- 2.20B ---- 2.20B 2.10 +.70 1.40 7 1955 ---- 2.00B ---- 2.00B 1.90 +.60 1.30 2 1960 ---- 1.80B ---- 1.80B 1.80 +.60 1.20 1965 ---- 1.70B ---- 1.70B 1.70 +.60 1.10 1970 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 1975 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 1980 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1985 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1990 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1995 ---- 1.00B ---- 1.00B 1.10 +.40 .70 2000 ---- 1.00B ---- 1.00B 1.00 +.30 .70 2005 ---- .90B ---- .90B .90 +.20 .70 2010 ---- .80B ---- .80B .90 +.30 .60 2015 ---- .80B ---- .80B .80 +.20 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 40 1312 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 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 ---- ---- ---- ---- .10 UNCH .10 3 1705 ---- ---- .10A .10A .10 -.10 .20 22 1710 ---- ---- .10A .10A .10 -.20 .30 6 1715 ---- ---- .20A .20A .10 -.20 .30 6 1720 ---- ---- .20A .20A .10 -.30 28 .40 1 23 1725 ---- ---- .20A .20A .10 -.50 .60 15 15 1730 ---- ---- .20A .20A .20 -.60 .80 40 234 1735 ---- ---- .30A .30A .30 -.70 1.00 3 3 1740 ---- ---- .40A .40A .30 -1.00 28 1.30 1 13 1745 .70 .70 .40A .40A .40 -1.30 8 1.70 5 16 1750 ---- ---- .50A .50A .60 -1.60 3 2.20 21 347 1755 ---- ---- .70A .70A .80 -2.10 2.90 209 1760 ---- ---- .90A .90A 1.10 -2.70 200 3.80 129 1765 ---- ---- 1.10A 1.10A 1.40 -3.50 1 4.90 2 203 1770 ---- ---- 1.50A 1.50A 1.90 -4.40 6.30 64 1775 3.20 8.10B 2.00A 2.00A 2.60 -5.40 9 8.00 41 1780 6.20 10.30B 2.60A 2.60A 3.60 -6.50 6 10.10 1 2 1785 11.10 12.90B 3.60A 3.60A 4.80 -7.70 2 12.50 1 21 1790 10.20 15.70B 4.80A 4.80A 6.40 -9.00 2 15.40 2 41 1795 7.80 19.00B 6.40A 8.10 8.40 -10.20 2 18.60 1800 20.60 22.70B 8.40A 10.40B 10.90 -11.20 5 22.10 18 1805 11.90 26.60B 11.00A 11.00A 13.80 -12.20 3 26.00 8 1810 ---- 30.90B 13.90A 13.90A 17.20 -13.00 30.20 5 1815 ---- 35.40B 17.30A 17.30A 20.90 -13.60 34.50 1820 ---- 39.90B 21.00A 21.00A 24.90 -14.10 39.00 1825 ---- 44.70B 25.00A 25.00A 29.20 -14.50 43.70 2 1830 ---- 49.50B 29.20A 29.20A 33.60 -14.80 48.40 1835 ---- 54.30B 33.70A 33.70A 38.20 -15.00 53.20 1840 ---- 59.20B 38.20A 38.20A 42.90 -15.20 58.10 1845 ---- 64.10B 42.90A 42.90A 47.60 -15.40 63.00 1850 ---- 69.10B 47.70A 47.70A 52.50 -15.40 67.90 1855 ---- 73.90B 53.10A 53.10A 57.30 -15.50 72.80 1860 ---- 78.80B 58.00A 58.00A 62.30 -15.50 77.80 1865 ---- 84.00B 63.00A 63.00A 67.20 -15.50 82.70 1870 ---- 88.80B 67.70A 67.70A 72.10 -15.60 87.70 1875 ---- 93.90B 72.30A 72.30A 77.10 -15.60 92.70 1880 ---- 98.70B 77.60A 77.60A 82.10 -15.60 97.70 1885 ---- 103.80B 82.70A 82.70A 87.10 -15.60 102.70 1890 ---- 108.80B 87.60A 87.60A 92.10 -15.60 107.70 1895 ---- 113.80B 92.60A 92.60A 97.10 -15.60 112.70 1900 ---- 118.80B 97.10A 97.10A 102.10 -15.60 117.70 1905 ---- 123.80B 102.50A 102.50A 107.10 -15.60 122.70 1910 ---- 128.80B 107.70A 107.70A 112.10 -15.60 127.70 1915 ---- 133.80B 112.70A 112.70A 117.10 -15.60 132.70 1920 ---- 138.80B 117.60A 117.60A 122.10 -15.60 137.70 1925 ---- 143.70B 122.00A 122.00A 127.10 -15.60 142.70 1930 ---- 148.50B 127.50A 127.50A 132.10 -15.60 147.70 1935 ---- 153.60B 132.60A 132.60A 137.10 -15.60 152.70 1940 ---- 158.40B 137.60A 137.60A 142.10 -15.50 157.60 1945 ---- 163.60B 142.50A 142.50A 147.10 -15.50 162.60 1950 ---- 168.60B 147.00A 147.00A 152.10 -15.50 167.60 1955 ---- 173.60B 152.50A 173.50B 157.10 -15.50 172.60 1960 ---- 178.80B 157.50A 178.80B 162.10 -15.50 177.60 1965 ---- 183.80B 162.50A 162.50A 167.10 -15.50 182.60 1970 ---- 188.80B 167.40A 167.40A 172.10 -15.50 187.60 1975 ---- 193.80B 172.40A 172.40A 177.10 -15.50 192.60 1980 ---- 198.80B 177.60A 198.80B 182.10 -15.50 197.60 1985 ---- 203.80B 182.50A 182.50A 187.10 -15.50 202.60 1990 ---- 208.80B 187.40A 187.40A 192.00 -15.60 207.60 1995 ---- 213.80B 192.40A 192.40A 197.00 -15.60 212.60 2000 ---- 218.70B 197.50A 197.50A 202.00 -15.60 217.60 2005 ---- 223.80B 202.40A 202.40A 207.00 -15.60 222.60 2010 ---- 228.80B 207.40A 207.40A 212.00 -15.60 227.60 2015 ---- 233.80B 212.40A 233.80B 217.00 -15.60 232.60 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.10 .40 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 .50 1575 ---- ---- ---- ---- .40 -.10 .50 1580 ---- ---- ---- ---- .50 -.10 .60 2 1585 ---- ---- .60A .60A .50 -.20 .70 1590 ---- ---- .60A .60A .50 -.20 .70 1595 ---- ---- .70A .70A .60 -.20 .80 3 1600 ---- ---- .70A .70A .60 -.30 .90 1605 ---- ---- .80A .80A .70 -.20 .90 1610 ---- ---- .80A .80A .80 -.20 1.00 1615 ---- ---- .90A .90A .80 -.30 1.10 1620 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 1625 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 3 1630 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 5 5 1635 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1640 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 2 1645 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 10 1650 ---- ---- 1.60A 1.60A 1.60 -.60 3 2.20 3 1655 ---- ---- 1.70A 1.70A 1.70 -.70 2.40 1660 ---- ---- 1.90A 1.90A 1.90 -.80 2.70 1665 ---- ---- 2.10A 2.10A 2.10 -.90 1 3.00 6 1670 ---- ---- 2.30A 2.30A 2.30 -1.00 3.30 10 1675 ---- ---- 2.50A 2.50A 2.60 -1.00 1 3.60 3 13 1680 ---- ---- 2.80A 2.80A 2.90 -1.10 4.00 2 1685 ---- ---- 3.00A 3.00A 3.20 -1.30 4.50 1 1690 ---- ---- 3.30A 3.30A 3.50 -1.50 5.00 1695 ---- ---- 3.70A 3.70A 3.90 -1.60 1 5.50 1 2 1700 4.00 6.20B 4.00 4.20B 4.30 -1.80 3 6.10 2 6 1705 ---- ---- 4.50A 4.50A 4.80 -2.00 6.80 1 1710 ---- 7.60B 5.00A 7.60B 5.30 -2.20 7.50 1 1715 ---- 8.40B 5.50A 8.40B 5.90 -2.40 8.30 1720 ---- 9.30B 6.10A 9.30B 6.50 -2.70 9.20 2 7 1725 ---- 10.30B 6.70A 10.30B 7.20 -3.00 10.20 3 1730 ---- 11.40B 7.50A 11.40B 8.00 -3.30 11.30 1 1735 10.60 12.60B 8.20A 8.20A 8.90 -3.50 1 12.40 8 1740 13.60 13.90B 9.10A 13.90B 9.80 -3.90 1 13.70 1 13 1745 ---- 15.30B 10.00A 15.30B 10.90 -4.20 15.10 1 1750 12.30 16.90B 11.10A 13.00B 12.00 -4.60 6 16.60 1 5 1755 ---- 18.60B 12.30A 18.60B 13.30 -4.90 18.20 3 1760 ---- 20.40B 13.60A 20.40B 14.70 -5.30 1 20.00 4 14 1765 ---- 22.30B 15.00A 22.30B 16.20 -5.70 21.90 5 1770 16.60 24.40B 16.50A 16.50A 17.90 -6.10 1 24.00 1 1775 ---- 26.70B 18.20A 26.70B 19.70 -6.50 26.20 2 17 1780 ---- 29.10B 20.00A 29.10B 21.70 -6.90 4 28.60 1 10 1785 ---- 31.70B 21.90A 21.90A 23.80 -7.30 31.10 1 1790 ---- 34.40B 24.10A 34.40B 26.00 -7.70 2 33.70 2 2 1795 ---- 37.20B 26.30A 26.30A 28.40 -8.20 3 36.60 2 1800 ---- 40.20B 28.70A 28.70A 31.00 -8.50 39.50 1 3 1805 ---- 43.40B 31.30A 31.30A 33.70 -9.00 42.70 1810 ---- 46.50B 34.00A 34.00A 36.50 -9.40 45.90 1815 ---- 49.80B 36.80A 49.80B 39.50 -9.80 49.30 1820 ---- 53.40B 39.80A 39.80A 42.70 -10.10 52.80 1825 ---- 57.10B 42.90A 57.10B 46.00 -10.40 56.40 1830 ---- 60.60B 46.30A 60.60B 49.40 -10.70 60.10 1835 ---- 64.70B 49.60A 49.60A 52.90 -11.10 64.00 1840 ---- 68.60B 53.20A 68.60B 56.60 -11.30 67.90 1845 ---- 72.60B 56.80A 72.60B 60.30 -11.60 71.90 1850 ---- 76.90B 60.50A 60.50A 64.10 -12.00 76.10 1855 ---- 81.10B 64.40A 64.40A 68.00 -12.30 80.30 1860 ---- 85.30B 68.30A 68.30A 72.00 -12.60 84.60 1865 ---- 89.60B 72.30A 72.30A 76.10 -12.80 88.90 1870 ---- 94.20B 76.40A 76.40A 80.30 -13.00 93.30 1875 ---- 98.40B 80.60A 80.60A 84.50 -13.30 97.80 1880 ---- 103.20B 84.80A 84.80A 88.80 -13.50 102.30 1885 ---- 107.60B 89.10A 89.10A 93.20 -13.60 106.80 1890 ---- 112.20B 93.50A 93.50A 97.60 -13.80 111.40 1895 ---- 117.00B 97.90A 97.90A 102.10 -13.90 116.00 1900 ---- 121.70B 102.30A 102.30A 106.60 -14.10 120.70 1905 ---- 126.30B 106.90A 106.90A 111.20 -14.20 125.40 1910 ---- 131.00B 111.40A 111.40A 115.80 -14.30 130.10 1915 ---- 135.80B 116.00A 116.00A 120.40 -14.50 134.90 1920 ---- 140.70B 120.60A 120.60A 125.10 -14.50 139.60 1925 ---- 145.40B 125.30A 125.30A 129.80 -14.60 144.40 1930 ---- 150.20B 130.40A 130.40A 134.60 -14.60 149.20 1935 ---- 155.20B 135.20A 135.20A 139.30 -14.80 154.10 1940 ---- 159.90B 139.90A 139.90A 144.10 -14.80 158.90 1945 ---- 164.90B 144.60A 144.60A 148.90 -14.90 163.80 1950 ---- 169.90B 149.00A 149.00A 153.70 -14.90 168.60 1955 ---- 174.70B 154.30A 154.30A 158.50 -15.00 173.50 1960 ---- 179.60B 159.00A 159.00A 163.40 -15.00 178.40 1965 ---- 184.40B 163.80A 163.80A 168.30 -15.00 183.30 1970 ---- 189.40B 168.80A 168.80A 173.10 -15.20 188.30 1975 ---- 194.40B 173.20A 173.20A 178.00 -15.20 193.20 1980 ---- 199.30B 178.50A 178.50A 182.90 -15.20 198.10 1985 ---- 204.30B 183.40A 183.40A 187.80 -15.30 203.10 1990 ---- 209.20B 188.30A 188.30A 192.70 -15.30 208.00 1995 ---- 214.20B 193.30A 193.30A 197.60 -15.30 212.90 2000 ---- 219.10B 197.80A 197.80A 202.60 -15.30 217.90 2005 ---- 224.10B 203.30A 203.30A 207.50 -15.40 222.90 2010 ---- 228.90B 207.90A 207.90A 212.40 -15.40 227.80 2015 ---- 234.00B 213.00A 213.00A 217.40 -15.40 232.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 325 119 2729 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 247.60B 226.30A 247.60B 243.00 +15.60 227.40 1560 ---- 242.60B 221.30A 242.60B 238.00 +15.60 222.40 1565 ---- 237.60B 216.30A 237.60B 233.00 +15.60 217.40 1570 ---- 232.60B 211.30A 232.60B 228.00 +15.60 212.40 1575 ---- 227.60B 206.30A 227.60B 223.00 +15.60 207.40 1580 ---- 222.60B 201.30A 222.60B 218.00 +15.60 202.40 1585 ---- 217.60B 196.40A 217.60B 213.00 +15.60 197.40 1590 ---- 212.60B 191.40A 212.60B 208.00 +15.60 192.40 1595 ---- 207.60B 186.30A 207.60B 203.00 +15.60 187.40 1600 ---- 202.60B 181.30A 202.50B 198.00 +15.60 182.40 1605 ---- 197.60B 176.30A 197.60B 193.00 +15.60 177.40 1610 ---- 192.60B 171.30A 192.60B 188.00 +15.60 172.40 1615 ---- 187.60B 166.30A 187.60B 183.00 +15.60 167.40 1620 ---- 182.60B 161.30A 182.60B 178.00 +15.60 162.40 1625 ---- 178.00B 156.30A 156.30A 173.00 +15.60 157.40 1630 ---- 172.60B 151.30A 151.30A 168.00 +15.60 152.40 1635 ---- 167.60B 146.30A 167.60B 163.00 +15.60 147.40 1640 ---- 162.60B 141.30A 162.60B 158.00 +15.60 142.40 1645 ---- 157.60B 136.40A 157.60B 153.00 +15.60 137.40 1650 ---- 153.10B 131.40A 153.10B 148.00 +15.50 132.50 1655 ---- 147.30B 126.40A 126.40A 143.00 +15.50 127.50 1660 ---- 142.50B 121.30A 142.50B 138.00 +15.50 122.50 1665 ---- 137.50B 116.30A 137.50B 133.10 +15.50 117.60 1670 ---- 132.70B 111.30A 132.70B 128.10 +15.50 112.60 1675 ---- 128.10B 106.40A 128.10B 123.10 +15.40 107.70 1680 ---- 122.50B 101.60A 122.50B 118.10 +15.40 102.70 1685 ---- 117.60B 96.50A 117.60B 113.10 +15.30 97.80 1690 ---- 112.60B 91.60A 112.60B 108.10 +15.20 92.90 1695 ---- 107.70B 86.70A 107.70B 103.20 +15.20 88.00 1700 ---- 103.20B 81.90A 103.20B 98.20 +15.10 83.10 1705 ---- 97.80B 77.30A 97.80B 93.30 +15.00 78.30 1710 ---- 92.80B 72.50A 92.80B 88.40 +15.00 73.40 1715 ---- 87.90B 67.60A 87.90B 83.50 +14.80 68.70 1720 ---- 83.10B 62.90A 83.10B 78.60 +14.60 64.00 1725 ---- 78.60B 58.10A 78.60B 73.70 +14.40 59.30 1730 ---- 73.40B 53.60A 73.40B 68.90 +14.20 54.70 1735 ---- 69.00B 49.20A 69.00B 64.20 +14.00 50.20 1740 ---- 64.20B 45.00A 64.20B 59.50 +13.60 45.90 1745 ---- 59.50B 40.80A 40.80A 54.90 +13.20 41.70 1750 ---- 54.90B 36.70A 54.90B 50.40 +12.80 37.60 1755 36.50 50.30B 32.90A 50.30B 46.00 +12.30 1 33.70 1760 ---- 45.90B 29.10A 29.10A 41.70 +11.70 30.00 51 1765 ---- 41.60B 25.60A 25.60A 37.60 +11.10 26.50 2 1770 ---- 37.40B 22.30A 22.30A 33.60 +10.40 23.20 1 1775 ---- 33.40B 19.50A 19.50A 29.80 +9.60 20.20 1 1780 17.50 29.70B 16.70A 17.00A 26.30 +8.90 4 17.40 9 8 1785 14.20 26.10B 14.20 14.50A 23.00 +8.10 2 14.90 41 67 1790 ---- 22.90B 12.10A 12.10A 19.90 +7.20 12.70 1795 15.70 19.80B 10.10A 13.10A 17.20 +6.50 2 10.70 4 1800 12.40 17.10B 8.50A 17.10B 14.70 +5.70 9 9.00 14 200 1805 11.20 14.60B 7.10A 14.60B 12.40 +4.90 7 7.50 13 14 1810 6.20 12.40B 5.90A 12.40B 10.50 +4.30 11 6.20 10 13 1815 ---- 10.50B 4.80A 4.80A 8.70 +3.60 5.10 15 1820 8.10 8.70B 4.00A 8.70B 7.30 +3.10 1 4.20 1 1825 5.30 7.30B 3.30A 4.40A 6.00 +2.60 10 3.40 11 1830 ---- 6.00B 2.70A 2.70A 5.00 +2.20 2.80 11 1835 3.90 4.90B 2.20A 4.90B 4.10 +1.80 200 2.30 200 1840 ---- 4.00B ---- 4.00B 3.40 +1.50 1 1.90 12 14 1845 ---- 3.30B ---- 3.30B 2.80 +1.30 1.50 1850 ---- 2.70B ---- 2.70B 2.30 +1.00 1 1.30 2 5 1855 ---- 2.20B ---- 2.20B 1.90 +.90 1 1.00 1 1860 ---- 1.80B ---- 1.80B 1.60 +.70 .90 4 1865 ---- 1.50B ---- 1.50B 1.30 +.60 .70 3 5 1870 ---- 1.20B ---- 1.20B 1.10 +.50 .60 13 1875 ---- 1.00B ---- 1.00B .90 +.40 1 .50 2 1880 ---- .90B ---- .90B .80 +.30 .50 2 1885 ---- .70B ---- .70B .70 +.30 .40 1890 .70 .70 .70 .60A .60 +.30 150 .30 500 1895 ---- .60B ---- .60B .50 +.20 1 .30 1900 .50 .50 .50 .50 .50 +.20 10 .30 21 1905 ---- .40B ---- .40B .40 +.20 .20 1910 ---- .40B ---- .40B .40 +.20 .20 5 1915 ---- .30B ---- .30B .30 +.10 .20 20 1920 ---- .30B ---- .30B .30 +.10 .20 1925 ---- .20B ---- .20B .20 +.10 .10 1930 ---- .20B ---- .20B .20 +.10 .10 19 1935 ---- .20B ---- .20B .20 +.10 .10 1940 ---- .20B ---- .20B .20 +.10 .10 1945 ---- ---- ---- ---- .20 +.10 .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 2 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 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 412 104 1214 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 ---- ---- ---- ---- .10 -.10 .20 2 1660 ---- ---- ---- ---- .10 -.10 .20 1 1665 ---- ---- ---- ---- .10 -.10 .20 1 1670 ---- ---- .20A .20A .10 -.20 .30 1675 ---- ---- .20A .20A .10 -.20 .30 1680 ---- ---- .20A .20A .10 -.30 .40 2 1685 ---- ---- .30A .30A .10 -.40 .50 1690 ---- ---- .30A .30A .20 -.30 .50 1695 ---- ---- .30A .30A .20 -.40 .60 1700 ---- ---- .40A .40A .30 -.50 1 .80 12 1705 ---- ---- .40A .40A .30 -.60 .90 22 1710 ---- ---- .50A .50A .40 -.70 5 1.10 1715 ---- ---- .60A .60A .50 -.80 1 1.30 18 1720 .70 .70 .70 .70 .60 -1.00 143 1.60 6 1725 ---- ---- .80A .80A .80 -1.10 1.90 2 34 1730 ---- ---- 1.00A 1.00A 1.00 -1.40 2.40 30 1735 2.70 2.70 1.20A 1.20A 1.20 -1.70 269 2.90 16 1740 ---- ---- 1.40A 1.40A 1.50 -2.00 1 3.50 1 1745 ---- ---- 1.70A 1.70A 1.90 -2.40 4.30 6 1750 3.20 3.20 2.10A 3.70B 2.40 -2.80 3 5.20 1 1755 ---- 6.40B 2.60A 2.60A 3.00 -3.30 16 6.30 19 1760 ---- 7.70B 3.20A 3.20A 3.70 -3.90 1 7.60 2 44 1765 ---- 9.20B 3.90A 3.90A 4.60 -4.50 1 9.10 27 1770 10.10 11.00B 4.70A 8.20B 5.60 -5.20 101 10.80 2 41 1775 ---- 13.00B 5.70A 5.70A 6.90 -5.90 12.80 12 1780 10.00 15.30B 7.00A 11.70B 8.30 -6.70 4 15.00 1785 17.30 17.80B 8.40 9.60B 10.00 -7.50 221 17.50 9 30 1790 ---- 20.60B 10.10A 10.10A 11.90 -8.40 20.30 4 1795 ---- 23.70B 12.10A 12.10A 14.20 -9.10 23.30 17 1800 ---- 27.00B 14.40A 14.40A 16.70 -9.90 26.60 86 1805 ---- 30.40B 16.90A 16.90A 19.40 -10.60 30.00 23 1810 ---- 34.40B 19.70A 19.70A 22.50 -11.30 33.80 6 1815 ---- 38.30B 22.80A 22.80A 25.70 -12.00 37.70 13 1820 ---- 42.40B 26.00A 26.00A 29.30 -12.40 41.70 7 1825 ---- 46.80B 29.60A 29.60A 33.00 -13.00 46.00 1830 ---- 51.30B 33.30A 33.30A 36.90 -13.50 50.40 1835 ---- 55.80B 37.20A 37.20A 41.10 -13.70 54.80 1840 ---- 60.30B 41.30A 41.30A 45.30 -14.10 59.40 1845 ---- 65.00B 45.50A 45.50A 49.70 -14.40 64.10 1850 ---- 69.90B 49.90A 49.90A 54.20 -14.60 68.80 1855 ---- 74.60B 54.40A 54.40A 58.80 -14.80 73.60 1860 ---- 79.60B 59.00A 59.00A 63.50 -14.90 78.40 1865 ---- 84.30B 63.60A 63.60A 68.30 -15.00 83.30 1870 ---- 89.20B 68.40A 68.40A 73.10 -15.10 88.20 1875 ---- 94.30B 73.20A 73.20A 77.90 -15.20 93.10 1880 ---- 99.10B 78.00A 78.00A 82.80 -15.20 98.00 1885 ---- 104.10B 83.30A 83.30A 87.60 -15.30 102.90 1890 ---- 109.00B 88.00A 88.00A 92.60 -15.30 107.90 1895 ---- 114.10B 93.00A 93.00A 97.50 -15.30 112.80 1900 ---- 118.90B 97.50A 97.50A 102.40 -15.40 117.80 1905 ---- 124.00B 102.90A 102.90A 107.40 -15.40 122.80 1910 ---- 129.00B 107.60A 107.60A 112.30 -15.40 127.70 1915 ---- 134.00B 112.60A 112.60A 117.30 -15.40 132.70 1920 ---- 138.80B 117.60A 117.60A 122.20 -15.50 137.70 1925 ---- 143.70B 122.30A 122.30A 127.20 -15.50 142.70 1930 ---- 148.80B 127.70A 148.80B 132.20 -15.40 147.60 1935 ---- 153.80B 132.60A 153.80B 137.10 -15.50 152.60 1940 ---- 158.60B 137.60A 158.40B 142.10 -15.50 157.60 1945 ---- 163.80B 142.60A 142.60A 147.10 -15.50 162.60 1950 ---- 168.80B 147.10A 168.70B 152.10 -15.50 167.60 1955 ---- 173.80B 152.70A 152.70A 157.00 -15.60 172.60 1960 ---- 178.80B 157.50A 157.50A 162.00 -15.60 177.60 1965 ---- 183.80B 162.80A 183.70B 167.00 -15.60 182.60 1970 ---- 188.80B 167.60A 167.60A 172.00 -15.60 187.60 1975 ---- 193.80B 172.00A 172.00A 177.00 -15.60 192.60 1980 ---- 198.80B 177.50A 177.50A 182.00 -15.60 197.60 1985 ---- 203.70B 182.50A 182.50A 187.00 -15.60 202.60 1990 ---- 208.40B 187.60A 187.60A 192.00 -15.60 207.60 1995 ---- 213.60B 192.70A 213.50B 197.00 -15.60 212.60 2000 ---- 218.60B 197.00A 197.00A 202.00 -15.60 217.60 2005 ---- 223.70B 202.50A 202.50A 207.00 -15.60 222.60 2010 ---- 228.60B 207.50A 228.50B 212.00 -15.60 227.60 2015 ---- 233.60B 212.40A 233.50B 217.00 -15.60 232.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 767 15 493 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 247.60B 226.30A 247.60B 243.00 +15.60 227.40 1560 ---- 242.60B 221.30A 242.60B 238.00 +15.60 222.40 1565 ---- 237.60B 216.30A 237.60B 233.00 +15.60 217.40 1570 ---- 232.60B 211.30A 232.60B 228.00 +15.60 212.40 1575 ---- 227.60B 206.30A 227.60B 223.00 +15.60 207.40 1580 ---- 222.60B 201.30A 222.60B 218.00 +15.60 202.40 1585 ---- 217.60B 196.30A 217.60B 213.00 +15.60 197.40 1590 ---- 212.60B 191.30A 191.30A 208.00 +15.60 192.40 1595 ---- 207.60B 186.30A 186.30A 203.00 +15.60 187.40 1600 ---- 203.00B 181.40A 203.00B 198.00 +15.60 182.40 1605 ---- 197.60B 176.30A 197.60B 193.00 +15.60 177.40 1610 ---- 192.60B 171.40A 171.40A 188.00 +15.50 172.50 1615 ---- 187.60B 166.50A 187.60B 183.00 +15.50 167.50 1620 ---- 182.60B 161.30A 161.30A 178.00 +15.50 162.50 1625 ---- 178.10B 156.50A 178.10B 173.00 +15.50 157.50 1630 ---- 172.50B 151.30A 172.50B 168.00 +15.50 152.50 1635 ---- 167.60B 146.40A 146.40A 163.00 +15.40 147.60 1640 ---- 162.50B 141.40A 162.40B 158.00 +15.40 142.60 1645 ---- 157.70B 136.40A 157.60B 153.10 +15.40 137.70 1650 ---- 153.10B 131.50A 153.10B 148.10 +15.40 132.70 1655 ---- 147.50B 126.50A 147.50B 143.10 +15.30 127.80 1660 ---- 142.80B 121.60A 142.80B 138.20 +15.40 122.80 1665 ---- 137.90B 116.70A 137.90B 133.20 +15.30 117.90 1670 ---- 132.70B 111.80A 132.70B 128.20 +15.20 113.00 1675 ---- 128.30B 106.90A 128.30B 123.30 +15.20 108.10 1680 ---- 122.80B 102.10A 122.80B 118.40 +15.20 103.20 1685 ---- 117.90B 97.50A 117.90B 113.50 +15.10 98.40 1690 ---- 112.90B 92.70A 112.90B 108.50 +14.90 93.60 1695 ---- 108.10B 87.80A 108.10B 103.70 +14.90 88.80 1700 ---- 103.70B 83.10A 103.70B 98.80 +14.70 84.10 1705 ---- 98.30B 78.30A 98.30B 94.00 +14.60 79.40 1710 ---- 93.70B 73.70A 93.70B 89.20 +14.50 74.70 1715 ---- 89.20B 69.20A 89.20B 84.40 +14.20 70.20 1720 ---- 84.40B 64.60A 84.40B 79.70 +14.00 65.70 1725 ---- 79.70B 60.40A 79.70B 75.00 +13.80 61.20 1730 ---- 75.00B 56.00A 75.00B 70.40 +13.50 56.90 1735 ---- 70.40B 51.80A 70.40B 65.90 +13.20 52.70 1740 ---- 65.80B 48.00A 65.80B 61.40 +12.80 48.60 1745 ---- 61.30B 44.10A 61.30B 57.00 +12.30 44.70 1750 ---- 57.00B 40.00A 57.00B 52.80 +12.00 40.80 1755 ---- 52.70B 36.50A 52.70B 48.70 +11.50 37.20 1760 ---- 48.50B 33.10A 48.50B 44.70 +11.00 33.70 1765 ---- 44.50B 29.60A 44.50B 40.80 +10.40 30.40 1770 30.50 40.70B 26.70A 40.70B 37.10 +9.80 3 27.30 3 1775 ---- 37.00B 23.80A 23.80A 33.60 +9.20 24.40 1 1780 ---- 33.50B 21.30A 33.50B 30.30 +8.60 21.70 1 1785 ---- 30.20B 18.60A 30.20B 27.20 +8.00 19.20 1790 ---- 27.10B 16.40A 27.10B 24.30 +7.40 16.90 1 1795 ---- 24.20B 14.40A 24.20B 21.60 +6.80 14.80 7 1800 16.40 21.50B 12.60A 18.70A 19.10 +6.10 12 13.00 4 8 1805 ---- 19.10B 11.00A 19.10B 16.90 +5.60 11.30 1 7 1810 ---- 16.90B 9.50A 16.90B 14.80 +5.00 9.80 4 1815 ---- 14.90B 8.30A 14.90B 13.00 +4.50 8.50 1 8 1820 ---- 13.00B 7.10A 13.00B 11.40 +4.10 7.30 9 1825 10.60 11.40B 6.20A 10.30A 9.90 +3.60 3 6.30 1 1830 6.10 9.90B 5.30A 9.90B 8.60 +3.20 3 5.40 4 1835 ---- 8.60B 4.50A 4.50A 7.50 +2.80 4.70 3 3 1840 ---- 7.50B 3.90A 3.90A 6.50 +2.50 4.00 1845 ---- 6.50B ---- 6.40B 5.60 +2.20 3.40 1850 5.00 5.60B 2.90A 3.70A 4.80 +1.80 11 3.00 2 1855 ---- 4.80B ---- 4.80B 4.20 +1.70 2.50 28 1860 ---- 4.10B ---- 4.10B 3.60 +1.40 2.20 1 1865 ---- 3.50B ---- 3.50B 3.10 +1.20 1.90 1870 ---- 3.00B 1.60A 1.60A 2.70 +1.00 1.70 1875 ---- 2.60B ---- 2.60B 2.30 +.90 1.40 4 4 1880 ---- 2.20B ---- 2.20B 2.00 +.70 1.30 4 1885 1.90 1.90 1.90 1.50A 1.70 +.60 1 1.10 4 4 1890 ---- 1.60B ---- 1.60B 1.50 +.50 1.00 1895 ---- 1.40B ---- 1.40B 1.30 +.50 .80 1900 ---- 1.20B ---- 1.20B 1.20 +.50 .70 2 2 1905 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1910 .80 .90B .80 .90B .90 +.30 2 .60 1 1915 ---- .80B ---- .80B .80 +.30 .50 1920 ---- .70B ---- .70B .70 +.20 .50 3 1925 ---- .60B ---- .60B .60 +.20 .40 3 1930 ---- .60B ---- .60B .60 +.20 .40 1935 .40 .50B .40 .50B .50 +.20 1 .30 2 1940 ---- .40B ---- .40B .50 +.20 .30 1945 ---- .40B ---- .40B .40 +.10 .30 1950 ---- .40B ---- .40B .40 +.10 .30 5 1955 ---- .30B ---- .30B .40 +.20 .20 1960 ---- .30B ---- .30B .30 +.10 .20 1965 ---- .30B ---- .30B .30 +.10 .20 1970 ---- ---- ---- ---- .30 +.10 .20 1975 ---- ---- ---- ---- .30 +.10 .20 1980 ---- .20B ---- .20B .20 +.10 .10 1985 ---- .20B ---- .20B .20 +.10 .10 1990 ---- .20B ---- .20B .20 +.10 .10 1995 ---- .20B ---- .20B .20 +.10 .10 2000 ---- .20B ---- .20B .20 +.10 .10 2005 ---- ---- ---- ---- .20 +.10 .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 19 116 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 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 43 1615 ---- ---- ---- ---- .10 -.10 .20 1 1620 ---- ---- ---- ---- .10 -.10 .20 1 1625 ---- ---- ---- ---- .10 -.10 .20 2 1630 ---- ---- .20A .20A .10 -.20 .30 1635 ---- ---- .20A .20A .10 -.20 .30 750 1640 ---- ---- .20A .20A .10 -.20 .30 1645 ---- ---- .20A .20A .20 -.20 .40 1650 ---- ---- .30A .30A .20 -.20 .40 1655 ---- ---- .30A .30A .20 -.30 .50 1660 ---- ---- .30A .30A .30 -.20 .50 1665 ---- ---- .30A .30A .30 -.30 .60 1670 ---- ---- .40A .40A .30 -.40 .70 1675 ---- ---- .50A .50A .40 -.40 .80 1680 ---- ---- .50A .50A .50 -.40 .90 1685 ---- ---- .60A .60A .50 -.60 1.10 6 1690 ---- ---- .70A .70A .60 -.70 1.30 1 1695 1.10 1.10 .80A .80A .80 -.70 6 1.50 1700 .90 .90 .90 .90 .90 -.90 140 1.80 3 301 1705 ---- ---- 1.00A 1.00A 1.00 -1.10 2.10 5 1710 1.30 1.30 1.20A 1.70B 1.20 -1.20 2 2.40 2 1715 ---- ---- 1.40A 1.40A 1.50 -1.30 2.80 7 1720 ---- ---- 1.60A 1.60A 1.70 -1.60 3.30 5 1725 2.90 4.00B 1.90A 1.90A 2.10 -1.80 14 3.90 16 1730 ---- 4.70B 2.20A 4.70B 2.50 -2.10 4.60 1 1735 ---- 5.50B 2.60A 5.50B 2.90 -2.50 5.40 3 30 1740 ---- 6.40B 3.10A 6.40B 3.50 -2.80 6.30 1 1745 ---- 7.50B 3.60A 7.50B 4.10 -3.20 7.30 1750 4.70 8.70B 4.30A 4.70 4.80 -3.70 2 8.50 8 1755 6.30 10.00B 5.00A 5.00A 5.70 -4.10 11 9.80 4 4 1760 8.10 11.60B 5.90A 6.40B 6.70 -4.60 258 11.30 100 1765 11.80 13.20B 6.80A 6.80A 7.80 -5.20 18 13.00 1 1770 12.40 15.20B 8.00A 8.00A 9.10 -5.80 3 14.90 21 1775 ---- 17.40B 9.30A 9.30A 10.60 -6.40 17.00 5 11 1780 17.70 19.70B 10.80A 10.80A 12.30 -7.00 1 19.30 2 17 1785 19.90 22.30B 12.50A 21.50B 14.20 -7.60 1 21.80 1 1 1790 15.10 25.10B 14.40A 14.40A 16.30 -8.20 1 24.50 5 1795 ---- 28.10B 16.50A 16.50A 18.60 -8.80 2 27.40 1800 ---- 31.20B 18.90A 18.90A 21.10 -9.40 30.50 5 10 1805 ---- 34.30B 21.40A 21.40A 23.90 -10.00 33.90 3 1810 ---- 38.00B 24.20A 24.20A 26.80 -10.60 37.40 12 1815 ---- 41.50B 27.10A 27.10A 30.00 -11.00 41.00 1820 ---- 45.50B 30.30A 30.30A 33.30 -11.60 44.90 1825 ---- 49.40B 33.60A 33.60A 36.90 -11.90 48.80 1830 47.80 53.80B 37.10A 37.10A 40.60 -12.40 3 53.00 3 1835 ---- 58.10B 40.80A 40.80A 44.40 -12.80 57.20 1840 ---- 62.30B 44.60A 44.60A 48.40 -13.10 61.50 1845 ---- 66.80B 48.60A 48.60A 52.60 -13.40 66.00 1850 ---- 71.30B 52.70A 52.70A 56.80 -13.70 70.50 1855 ---- 75.80B 56.90A 56.90A 61.10 -14.00 75.10 1860 ---- 80.60B 61.20A 61.20A 65.50 -14.20 79.70 1865 ---- 85.20B 65.70A 65.70A 70.00 -14.40 84.40 1870 ---- 90.10B 70.20A 70.20A 74.60 -14.60 89.20 1875 ---- 95.00B 74.70A 74.70A 79.20 -14.70 93.90 1880 ---- 99.60B 79.40A 79.40A 83.90 -14.80 98.70 1885 ---- 104.60B 84.00A 84.00A 88.70 -14.90 103.60 1890 ---- 109.60B 88.80A 88.80A 93.40 -15.10 108.50 1895 ---- 114.30B 93.50A 93.50A 98.20 -15.10 113.30 1900 ---- 119.50B 98.30A 98.30A 103.10 -15.10 118.20 1905 ---- 124.30B 103.20A 103.20A 107.90 -15.20 123.10 1910 ---- 129.30B 108.50A 108.50A 112.80 -15.30 128.10 1915 ---- 134.20B 113.10A 113.10A 117.70 -15.30 133.00 1920 ---- 139.20B 118.20A 118.20A 122.60 -15.30 137.90 1925 ---- 144.20B 122.70A 122.70A 127.50 -15.40 142.90 1930 ---- 149.10B 127.90A 127.90A 132.50 -15.40 147.90 1935 ---- 154.10B 133.00A 133.00A 137.40 -15.40 152.80 1940 ---- 159.10B 137.80A 137.80A 142.40 -15.40 157.80 1945 ---- 164.00B 143.00A 143.00A 147.30 -15.50 162.80 1950 ---- 168.90B 147.40A 147.40A 152.30 -15.40 167.70 1955 ---- 173.90B 152.80A 152.80A 157.20 -15.50 172.70 1960 ---- 178.90B 157.60A 178.80B 162.20 -15.50 177.70 1965 ---- 183.70B 162.60A 162.60A 167.20 -15.50 182.70 1970 ---- 188.70B 167.70A 167.70A 172.20 -15.50 187.70 1975 ---- 193.80B 172.20A 193.80B 177.10 -15.50 192.60 1980 ---- 198.80B 177.40A 198.80B 182.10 -15.50 197.60 1985 ---- 203.80B 182.80A 203.80B 187.10 -15.50 202.60 1990 ---- 208.80B 187.50A 187.50A 192.10 -15.50 207.60 1995 ---- 213.80B 192.50A 192.50A 197.10 -15.50 212.60 2000 ---- 218.80B 197.10A 197.10A 202.10 -15.50 217.60 2005 ---- 223.80B 202.80A 223.70B 207.00 -15.60 222.60 2010 ---- 228.80B 207.60A 207.60A 212.00 -15.60 227.60 2015 ---- 233.80B 212.60A 212.60A 217.00 -15.60 232.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 462 23 1376 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 247.60B 226.30A 247.60B 243.00 +15.60 227.40 1560 ---- 242.60B 221.30A 242.60B 238.00 +15.60 222.40 1565 ---- 237.60B 216.30A 237.60B 233.00 +15.60 217.40 1570 ---- 232.60B 211.30A 232.60B 228.00 +15.60 212.40 1575 ---- 228.00B 206.30A 228.00B 223.00 +15.60 207.40 1580 ---- 222.60B 201.30A 201.30A 218.00 +15.60 202.40 1585 ---- 217.60B 196.30A 217.60B 213.00 +15.60 197.40 1590 ---- 212.60B 191.30A 212.60B 208.00 +15.60 192.40 1595 ---- 207.60B 186.40A 186.40A 203.00 +15.50 187.50 1600 ---- 203.00B 181.50A 181.50A 198.00 +15.50 182.50 1605 ---- 197.60B 176.40A 197.60B 193.00 +15.50 177.50 1610 ---- 192.30B 171.40A 171.40A 188.00 +15.50 172.50 1615 ---- 187.50B 166.30A 166.30A 183.00 +15.50 167.50 1620 ---- 182.60B 161.30A 182.60B 178.10 +15.50 162.60 1625 ---- 178.10B 156.50A 178.10B 173.10 +15.50 157.60 1630 ---- 172.60B 151.40A 172.60B 168.10 +15.50 152.60 1635 ---- 167.70B 146.40A 167.70B 163.10 +15.40 147.70 1640 ---- 162.60B 141.50A 162.60B 158.10 +15.40 142.70 1645 ---- 157.70B 136.60A 157.70B 153.20 +15.40 137.80 1650 ---- 153.20B 131.60A 153.20B 148.20 +15.40 132.80 1655 ---- 147.70B 126.80A 147.70B 143.20 +15.30 127.90 1660 ---- 142.90B 121.80A 142.90B 138.30 +15.30 123.00 1665 ---- 137.80B 116.90A 137.80B 133.30 +15.20 118.10 1670 ---- 133.00B 112.30A 133.00B 128.40 +15.20 113.20 1675 ---- 128.40B 107.30A 128.40B 123.50 +15.10 108.40 1680 ---- 123.10B 102.40A 123.10B 118.60 +15.10 103.50 1685 ---- 118.20B 97.70A 118.20B 113.70 +15.00 98.70 1690 ---- 113.30B 92.80A 113.30B 108.80 +14.80 94.00 1695 ---- 108.30B 88.20A 108.30B 103.90 +14.70 89.20 1700 ---- 104.00B 83.40A 104.00B 99.10 +14.50 84.60 1705 ---- 99.00B 78.90A 99.00B 94.30 +14.40 79.90 1710 ---- 94.30B 74.30A 94.30B 89.50 +14.10 75.40 1715 ---- 89.60B 69.70A 89.60B 84.80 +14.00 70.80 1720 ---- 84.90B 65.40A 84.90B 80.20 +13.80 66.40 1725 ---- 80.20B 61.00A 80.20B 75.60 +13.50 62.10 1730 ---- 75.60B 56.80A 75.60B 71.00 +13.20 57.80 1735 ---- 71.00B 52.80A 52.80A 66.60 +12.90 53.70 1740 ---- 66.50B 48.70A 66.50B 62.20 +12.50 49.70 1745 ---- 62.10B 44.90A 44.90A 57.90 +12.10 45.80 1750 ---- 57.80B 41.20A 57.80B 53.70 +11.70 42.00 1755 ---- 53.60B 37.50A 53.60B 49.70 +11.30 38.40 1760 ---- 49.60B 34.10A 34.10A 45.70 +10.70 35.00 1765 ---- 45.60B 30.80A 30.80A 42.00 +10.30 31.70 17 1770 ---- 41.80B 28.00A 41.80B 38.30 +9.70 28.60 1775 ---- 38.20B 25.00A 25.00A 34.90 +9.20 25.70 2 6 1780 27.70 34.80B 22.40A 26.20A 31.60 +8.60 1 23.00 1 1 1785 22.90 31.50B 19.90A 23.70A 28.50 +8.00 4 20.50 1790 25.00 28.50B 17.70A 21.20A 25.70 +7.40 1 18.30 1 1795 ---- 25.60B 15.60A 15.60A 23.00 +6.80 16.20 1800 ---- 23.00B 13.80A 13.80A 20.50 +6.30 14.20 1 1 1805 ---- 20.50B 12.10A 12.10A 18.30 +5.80 12.50 1810 ---- 18.20B 10.60A 18.20B 16.20 +5.20 11.00 1 1815 12.50 16.20B 9.30A 16.20B 14.40 +4.80 7 9.60 1820 ---- 14.40B 8.20A 8.20A 12.70 +4.30 8.40 55 1825 10.60 12.70B 7.10A 12.70B 11.20 +3.90 1 7.30 1830 8.10 11.20B 6.20A 11.20B 9.80 +3.50 2 6.30 1835 ---- 9.90B 5.40A 5.40A 8.60 +3.10 5.50 1840 ---- 8.70B 4.70A 4.70A 7.50 +2.70 4.80 1845 ---- 7.60B 4.10A 4.10A 6.60 +2.40 4.20 1850 3.40 6.60B 3.40 6.60B 5.80 +2.20 2 3.60 1855 ---- 5.80B ---- 5.70B 5.10 +2.00 3.10 5 1860 ---- 5.00B ---- 5.00B 4.40 +1.70 2.70 1865 ---- 4.30B ---- 4.30B 3.90 +1.50 2.40 1870 ---- 3.80B ---- 3.80B 3.40 +1.30 2.10 1875 ---- 3.30B ---- 3.30B 3.00 +1.20 1.80 1880 1.70 2.90B 1.70 2.90B 2.60 +1.00 4 1.60 1885 ---- 2.50B ---- 2.50B 2.30 +.90 1.40 1 1890 ---- 2.20B ---- 2.20B 2.00 +.80 1.20 1895 ---- 1.90B ---- 1.90B 1.80 +.70 1.10 1900 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 2 2 1905 ---- 1.50B ---- 1.50B 1.40 +.50 .90 1910 1.00 1.30B 1.00 1.30B 1.20 +.40 1 .80 3 1915 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1920 ---- 1.00B ---- 1.00B 1.00 +.40 .60 1925 ---- .90B ---- .90B .90 +.40 .50 1930 ---- .80B ---- .80B .80 +.30 .50 1935 ---- .70B ---- .70B .70 +.30 .40 2 1940 ---- .60B ---- .60B .60 +.20 .40 1945 ---- .50B ---- .50B .60 +.20 .40 1950 ---- .50B ---- .50B .50 +.20 .30 3 1955 ---- .40B ---- .40B .50 +.20 .30 1960 ---- .40B ---- .40B .40 +.10 .30 1965 ---- .40B ---- .40B .40 +.20 .20 1970 ---- .30B ---- .30B .30 +.10 .20 1975 ---- .30B ---- .30B .30 +.10 .20 1980 ---- .30B ---- .30B .30 +.10 .20 1985 ---- .30B ---- .30B .30 +.10 .20 1990 ---- .20B ---- .20B .20 +.10 .10 1995 ---- .20B ---- .20B .20 +.10 .10 2000 ---- .20B ---- .20B .20 +.10 .10 2005 ---- ---- ---- ---- .20 +.10 .10 2010 ---- ---- ---- ---- .20 +.10 .10 2015 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 6 98 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 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .10 -.10 .20 2 1610 ---- ---- ---- ---- .10 -.20 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .20 -.10 .30 1630 ---- ---- .30A .30A .20 -.20 .40 1635 ---- ---- .30A .30A .20 -.20 .40 1640 ---- ---- ---- ---- .30 -.10 .40 1645 ---- ---- .40A .40A .30 -.20 .50 1650 ---- ---- .40A .40A .30 -.30 .60 1655 ---- ---- .40A .40A .40 -.20 .60 1660 ---- ---- .50A .50A .40 -.30 .70 2 1665 ---- ---- .50A .50A .50 -.30 .80 1 1670 ---- ---- .60A .60A .50 -.50 1.00 1 1675 ---- ---- .70A .70A .60 -.50 1.10 1 2 1680 ---- ---- .70A .70A .70 -.60 1.30 1 1 1685 ---- ---- .80A .80A .80 -.70 1.50 1690 1.00 1.00 .90A .90A .90 -.80 1 1.70 1 1695 1.30 1.30 1.00 1.00 1.00 -1.00 65 2.00 1700 ---- ---- 1.20A 1.20A 1.20 -1.10 2.30 3 1705 ---- ---- 1.40A 1.40A 1.40 -1.20 2.60 1710 ---- ---- 1.60A 1.60A 1.60 -1.40 3.00 1715 ---- ---- 1.90A 1.90A 1.90 -1.60 3.50 1720 ---- ---- 2.10A 2.10A 2.30 -1.80 4.10 2 1725 ---- ---- 2.50A 2.50A 2.70 -2.10 4.80 1730 ---- ---- 2.80A 2.80A 3.10 -2.40 5.50 1735 ---- ---- 3.30A 3.30A 3.60 -2.80 6.40 1740 ---- 7.40B 3.80A 7.40B 4.30 -3.00 7.30 1 1745 ---- 8.50B 4.40A 4.40A 5.00 -3.40 8.40 1750 ---- ---- 5.20A 5.20A 5.80 -3.90 9.70 1755 ---- 11.20B 6.00A 6.00A 6.70 -4.40 11.10 1 1760 ---- 12.70B 6.90A 6.90A 7.80 -4.80 12.60 1 1765 ---- 14.50B 8.00A 8.00A 9.00 -5.30 14.30 5 1770 ---- 16.50B 9.20A 9.20A 10.40 -5.80 16.20 5 1775 ---- 18.60B 10.60A 10.60A 11.90 -6.40 18.30 1780 ---- 21.00B 12.10A 12.10A 13.60 -7.00 20.60 1 1 1785 ---- 23.50B 13.90A 13.90A 15.60 -7.50 23.10 1790 ---- 26.20B 15.80A 15.80A 17.70 -8.10 25.80 2 1 1795 ---- 29.30B 18.00A 18.00A 20.00 -8.70 28.70 2 1 1800 ---- 32.30B 20.30A 20.30A 22.50 -9.30 31.80 2 1805 24.70 35.60B 22.80A 24.50A 25.30 -9.80 1 35.10 1810 ---- 39.10B 25.60A 25.60A 28.20 -10.30 38.50 5 1815 ---- 42.80B 28.50A 28.50A 31.30 -10.80 42.10 1820 ---- 46.60B 31.60A 31.60A 34.60 -11.30 45.90 1825 ---- 50.60B 34.90A 34.90A 38.10 -11.70 49.80 1830 ---- 54.50B 38.40A 38.40A 41.80 -12.10 53.90 1835 ---- 58.90B 42.00A 42.00A 45.60 -12.40 58.00 1840 ---- 63.30B 45.80A 45.80A 49.50 -12.80 62.30 1845 ---- 67.70B 49.70A 49.70A 53.50 -13.20 66.70 1850 ---- 72.00B 53.70A 53.70A 57.70 -13.40 71.10 1855 ---- 76.70B 57.90A 57.90A 62.00 -13.60 75.60 1860 ---- 81.10B 62.10A 62.10A 66.30 -13.90 80.20 1865 ---- 85.90B 66.50A 66.50A 70.80 -14.10 84.90 1870 ---- 90.60B 70.90A 70.90A 75.30 -14.30 89.60 1875 ---- 95.40B 75.40A 75.40A 79.90 -14.40 94.30 1880 ---- 99.90B 80.00A 80.00A 84.50 -14.60 99.10 1885 ---- 105.00B 84.60A 84.60A 89.20 -14.70 103.90 1890 ---- 109.70B 89.30A 89.30A 93.90 -14.80 108.70 1895 ---- 114.70B 94.00A 94.00A 98.70 -14.90 113.60 1900 ---- 119.60B 98.80A 98.80A 103.40 -15.00 118.40 1905 ---- 124.40B 103.60A 103.60A 108.30 -15.00 123.30 1910 ---- 129.40B 108.40A 108.40A 113.10 -15.10 128.20 1915 ---- 134.20B 113.50A 113.50A 118.00 -15.10 133.10 1920 ---- 139.30B 118.50A 118.50A 122.80 -15.30 138.10 1925 ---- 144.10B 123.00A 123.00A 127.70 -15.30 143.00 1930 ---- 149.20B 128.00A 128.00A 132.60 -15.30 147.90 1935 ---- 153.80B 133.00A 133.00A 137.60 -15.30 152.90 1940 ---- 159.10B 138.10A 138.10A 142.50 -15.40 157.90 1945 ---- 164.10B 142.90A 142.90A 147.40 -15.40 162.80 1950 ---- 168.90B 147.60A 147.60A 152.40 -15.40 167.80 1955 ---- 174.00B 152.90A 152.90A 157.30 -15.40 172.70 1960 ---- 178.80B 157.70A 157.70A 162.30 -15.40 177.70 1965 ---- 183.90B 162.80A 183.80B 167.20 -15.50 182.70 1970 ---- 188.90B 167.90A 167.90A 172.20 -15.50 187.70 1975 ---- 193.80B 172.30A 172.30A 177.20 -15.50 192.70 1980 ---- 198.70B 177.50A 177.50A 182.10 -15.50 197.60 1985 ---- 203.90B 182.70A 203.90B 187.10 -15.50 202.60 1990 ---- 208.80B 187.60A 208.80B 192.10 -15.50 207.60 1995 ---- 213.60B 192.40A 213.40B 197.10 -15.50 212.60 2000 ---- 218.80B 197.20A 218.70B 202.10 -15.50 217.60 2005 ---- 223.80B 202.50A 202.50A 207.10 -15.50 222.60 2010 ---- 228.80B 207.50A 207.50A 212.00 -15.60 227.60 2015 ---- 233.80B 212.50A 233.70B 217.00 -15.60 232.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 7 38 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- ---- ---- ---- 218.60 +15.40 203.20 1585 ---- ---- ---- ---- 213.60 +15.30 198.30 1590 ---- ---- ---- ---- 208.70 +15.30 193.40 1595 ---- ---- ---- ---- 203.80 +15.20 188.60 1600 ---- 203.90B ---- 203.90B 199.00 +15.30 183.70 1605 ---- ---- ---- ---- 194.10 +15.20 178.90 1610 ---- ---- ---- ---- 189.20 +15.10 174.10 1615 ---- ---- ---- ---- 184.40 +15.10 169.30 1620 ---- ---- ---- ---- 179.50 +15.00 164.50 1625 ---- 179.60B ---- 179.60B 174.70 +15.00 159.70 1630 ---- ---- ---- ---- 169.90 +14.90 155.00 1635 ---- ---- ---- ---- 165.10 +14.90 150.20 1640 ---- ---- ---- ---- 160.30 +14.80 145.50 1645 ---- ---- ---- ---- 155.60 +14.70 140.90 1650 ---- 155.60B ---- 155.60B 150.80 +14.60 136.20 1655 ---- ---- ---- ---- 146.10 +14.50 131.60 1660 ---- 132.00B ---- 132.00B 141.50 +14.50 127.00 1665 ---- 132.60B ---- 132.50B 136.80 +14.30 122.50 1670 ---- 132.60B ---- 132.60B 132.20 +14.20 118.00 1675 ---- 132.20B ---- 132.20B 127.70 +14.10 113.60 1680 ---- 127.60B ---- 127.60B 123.10 +13.90 109.20 1685 ---- 123.10B ---- 123.10B 118.60 +13.80 104.80 1690 ---- 118.60B ---- 118.60B 114.20 +13.70 100.50 1695 ---- 114.10B ---- 114.10B 109.80 +13.50 96.30 1700 ---- 109.70B ---- 109.70B 105.40 +13.30 92.10 1705 ---- 105.30B ---- 105.30B 101.10 +13.10 88.00 1710 ---- 101.00B ---- 101.00B 96.90 +12.90 84.00 1715 ---- 96.70B ---- 96.70B 92.70 +12.60 80.10 1720 ---- 92.50B ---- 92.50B 88.60 +12.40 76.20 1725 ---- 88.40B ---- 88.40B 84.50 +12.10 72.40 1730 ---- 84.40B ---- 84.40B 80.60 +11.90 68.70 1735 ---- 80.40B ---- 80.40B 76.70 +11.60 65.10 1740 ---- 76.50B ---- 76.50B 72.90 +11.30 61.60 1745 ---- 72.70B ---- 72.70B 69.20 +11.00 58.20 1750 ---- 69.10B ---- 69.10B 65.60 +10.70 54.90 1755 ---- 65.50B ---- 65.50B 62.10 +10.30 51.80 1760 ---- 62.00B ---- 62.00B 58.70 +10.00 48.70 1765 ---- 58.60B ---- 58.60B 55.40 +9.60 45.80 1770 ---- 55.40B ---- 55.40B 52.30 +9.30 43.00 1775 ---- 52.20B 39.90A 39.90A 49.20 +8.90 40.30 1780 ---- 49.20B 37.40A 49.20B 46.30 +8.60 37.70 1785 ---- 46.30B 35.00A 46.30B 43.50 +8.20 35.30 1790 ---- 43.50B 32.70A 43.50B 40.90 +7.90 33.00 1795 ---- 40.90B 30.50A 40.90B 38.30 +7.50 30.80 1800 ---- 38.40B 28.50A 38.40B 35.90 +7.20 28.70 1805 ---- 36.00B 26.50A 36.00B 33.60 +6.80 26.80 1810 ---- 33.70B 24.70A 24.70A 31.50 +6.50 25.00 1 1 1815 ---- 31.50B 23.00A 31.50B 29.40 +6.20 23.20 1820 ---- 29.50B 21.40A 29.50B 27.50 +5.90 21.60 1825 ---- 27.60B 19.90A 27.60B 25.70 +5.60 20.10 1830 ---- 25.80B 18.50A 18.50A 24.00 +5.30 18.70 1835 ---- 24.00B 17.20A 17.20A 22.40 +5.00 17.40 1840 ---- 22.40B 16.00A 16.00A 21.00 +4.90 16.10 1845 ---- 20.90B 14.90A 14.90A 19.60 +4.60 15.00 1850 ---- 19.50B 13.80A 13.80A 18.20 +4.30 13.90 1855 ---- 18.20B 12.80A 12.80A 17.00 +4.10 12.90 1860 ---- 17.00B 11.90A 11.90A 15.90 +3.90 12.00 1865 ---- 15.80B ---- 15.80B 14.80 +3.70 11.10 1870 ---- 14.70B ---- 14.70B 13.80 +3.50 10.30 1875 ---- 13.70B ---- 13.70B 12.80 +3.20 9.60 1880 ---- 12.80B ---- 12.80B 12.00 +3.10 8.90 1885 ---- 11.90B ---- 11.90B 11.10 +2.80 8.30 1890 ---- 11.10B ---- 11.10B 10.40 +2.70 7.70 1895 ---- 10.30B ---- 10.30B 9.70 +2.60 7.10 1900 ---- 9.60B ---- 9.60B 9.00 +2.40 6.60 1905 ---- 8.90B ---- 8.90B 8.40 +2.20 6.20 1910 ---- 8.30B ---- 8.30B 7.80 +2.10 5.70 1915 ---- 7.70B ---- 7.70B 7.30 +2.00 5.30 1920 ---- 7.20B ---- 7.20B 6.80 +1.80 5.00 1925 ---- 6.70B ---- 6.70B 6.40 +1.80 4.60 1930 ---- 6.30B ---- 6.30B 5.90 +1.60 4.30 1935 ---- 5.90B ---- 5.90B 5.50 +1.50 4.00 1940 ---- 5.50B ---- 5.50B 5.20 +1.50 3.70 1945 ---- 5.10B ---- 5.10B 4.80 +1.30 3.50 1950 ---- 4.80B ---- 4.80B 4.50 +1.30 3.20 1955 ---- 4.50B ---- 4.50B 4.20 +1.20 3.00 1960 ---- 4.20B ---- 4.20B 3.90 +1.10 2.80 1965 ---- 3.90B ---- 3.90B 3.70 +1.10 2.60 1970 ---- 3.60B ---- 3.60B 3.40 +1.00 2.40 1975 ---- 3.40B ---- 3.40B 3.20 +.90 2.30 1980 3.20 3.20 3.20 3.20 3.00 +.90 2 2.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 1 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1585 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1590 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1595 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1600 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1605 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1610 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1615 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1620 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1625 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 1630 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 1635 ---- ---- 2.70A 2.70A 2.70 -.70 3.40 1640 ---- ---- 2.90A 2.90A 2.90 -.80 3.70 1645 ---- ---- 3.10A 3.10A 3.10 -.90 4.00 1650 3.30 3.30 3.30 3.30 3.40 -.90 2 4.30 1655 ---- ---- 3.70A 3.70A 3.70 -1.00 4.70 1660 ---- ---- 4.00A 4.00A 4.00 -1.10 5.10 1665 ---- ---- 4.30A 4.30A 4.30 -1.30 5.60 1670 ---- ---- 4.60A 4.60A 4.70 -1.40 6.10 1675 ---- ---- 5.00A 5.00A 5.10 -1.50 6.60 1680 ---- ---- 5.40A 5.40A 5.60 -1.60 7.20 1685 ---- 7.90B 5.80A 7.90B 6.10 -1.70 7.80 1690 ---- 8.60B 6.30A 6.30A 6.60 -1.90 8.50 1695 ---- ---- 6.80A 6.80A 7.20 -2.10 9.30 1700 ---- ---- 7.40A 7.40A 7.80 -2.30 10.10 1705 ---- ---- 8.00A 8.00A 8.50 -2.50 11.00 1710 ---- 12.00B 8.70A 8.70A 9.20 -2.70 11.90 1715 ---- 13.10B 9.40A 13.00B 10.00 -2.90 12.90 1720 ---- 14.20B 10.20A 10.20A 10.90 -3.20 14.10 1725 11.00 15.40B 11.00 11.60B 11.80 -3.50 1 15.30 1730 ---- 16.70B 12.10A 16.60B 12.90 -3.60 16.50 1735 ---- 18.10B 13.10A 18.00B 14.00 -3.90 17.90 1740 ---- 19.60B 14.20A 19.50B 15.10 -4.30 19.40 1745 ---- 21.20B 15.30A 21.10B 16.40 -4.60 21.00 1750 ---- 23.00B 16.60A 23.00B 17.80 -4.90 22.70 1755 ---- 24.80B 18.00A 24.60B 19.30 -5.20 24.50 1760 ---- 26.70B 19.50A 26.60B 20.80 -5.60 26.40 1765 ---- 28.80B 21.10A 28.70B 22.60 -5.90 28.50 1770 ---- 31.00B 22.90A 30.80B 24.40 -6.20 30.60 1 1 1775 ---- 33.30B 24.70A 33.10B 26.30 -6.60 32.90 1780 ---- 35.80B 26.60A 35.60B 28.40 -6.90 35.30 1785 30.90 38.30B 28.70A 28.70A 30.60 -7.30 2 37.90 1790 ---- 41.00B 30.90A 30.90A 32.90 -7.70 40.60 1795 ---- 43.80B 33.30A 33.30A 35.40 -7.90 1 43.30 1800 ---- 46.70B 35.70A 35.70A 37.90 -8.40 46.30 1805 ---- 49.80B 38.30A 38.30A 40.60 -8.70 49.30 1810 ---- 52.90B 41.00A 41.00A 43.40 -9.00 52.40 1815 ---- 56.20B 43.80A 43.80A 46.40 -9.30 55.70 1820 ---- ---- 46.70A 46.70A 49.40 -9.60 59.00 1825 ---- ---- 49.80A 49.80A 52.60 -9.90 62.50 1830 ---- ---- 52.90A 52.90A 55.90 -10.20 66.10 1835 ---- ---- 56.20A 56.20A 59.30 -10.40 69.70 1840 ---- ---- 59.60A 59.60A 62.80 -10.70 73.50 1845 ---- ---- 63.10A 63.10A 66.30 -11.00 77.30 1850 ---- ---- 66.60A 66.60A 70.00 -11.20 81.20 1855 ---- ---- 70.30A 70.30A 73.80 -11.40 85.20 1860 ---- ---- 74.00A 74.00A 77.60 -11.60 89.20 1865 ---- ---- 77.80A 77.80A 81.50 -11.90 93.40 1870 ---- ---- 81.70A 81.70A 85.50 -12.10 97.60 1875 ---- ---- 85.70A 85.70A 89.50 -12.30 101.80 1880 ---- ---- 89.80A 89.80A 93.60 -12.50 106.10 1885 ---- ---- 93.90A 93.90A 97.80 -12.60 110.40 1890 ---- ---- 98.00A 98.00A 102.00 -12.80 114.80 1895 ---- ---- 102.20A 102.20A 106.30 -13.00 119.30 1900 ---- ---- 106.50A 106.50A 110.60 -13.20 123.80 1905 ---- ---- 110.80A 110.80A 115.00 -13.30 128.30 1910 ---- ---- 115.20A 115.20A 119.40 -13.40 132.80 1915 ---- ---- 119.60A 119.60A 123.80 -13.60 137.40 1920 ---- ---- 124.10A 124.10A 128.30 -13.70 142.00 1925 ---- ---- 128.60A 128.60A 132.90 -13.80 146.70 1930 ---- ---- 133.10A 133.10A 137.40 -13.90 151.30 1935 ---- ---- 137.70A 137.70A 142.00 -14.00 156.00 1940 ---- ---- 142.30A 142.30A 146.60 -14.10 160.70 1945 ---- ---- 146.90A 146.90A 151.30 -14.20 165.50 1950 ---- ---- 151.50A 151.50A 155.90 -14.30 170.20 1955 ---- ---- ---- ---- 160.60 -14.40 175.00 1960 ---- ---- ---- ---- 165.30 -14.50 179.80 1965 ---- ---- ---- ---- 170.00 -14.60 184.60 1970 ---- ---- ---- ---- 174.80 -14.60 189.40 1975 ---- ---- 175.10A 175.10A 179.60 -14.60 194.20 1980 ---- ---- ---- ---- 184.30 -14.80 199.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 1 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 242.60B 221.40A 221.40A 238.00 +15.60 222.40 1565 ---- 237.60B 216.40A 216.40A 233.00 +15.60 217.40 1570 ---- 232.60B 211.40A 232.60B 228.00 +15.60 212.40 1575 ---- 227.60B 206.40A 227.60B 223.00 +15.60 207.40 1580 ---- 222.60B 201.40A 201.40A 218.00 +15.50 202.50 1585 ---- 217.60B 196.50A 196.50A 213.00 +15.50 197.50 1590 ---- 212.30B 191.60A 191.60A 208.00 +15.50 192.50 1595 ---- 207.50B 186.50A 186.50A 203.10 +15.60 187.50 1600 ---- 203.10B 181.50A 203.10B 198.10 +15.60 182.50 1605 ---- 197.70B 176.50A 176.50A 193.10 +15.50 177.60 1610 ---- 192.60B 171.60A 171.60A 188.10 +15.50 172.60 1615 ---- 187.70B 166.60A 166.60A 183.10 +15.40 167.70 1620 ---- 182.60B 161.60A 182.60B 178.20 +15.50 162.70 1625 ---- 178.20B 156.70A 156.70A 173.20 +15.40 157.80 1630 ---- 172.70B 151.90A 172.70B 168.20 +15.40 152.80 1635 ---- 167.70B 147.00A 167.70B 163.30 +15.40 147.90 1640 ---- 162.80B 142.00A 142.00A 158.30 +15.30 143.00 1645 ---- 157.90B 137.00A 157.90B 153.30 +15.30 138.00 1650 ---- 153.40B 132.30A 153.40B 148.40 +15.30 133.10 1655 ---- 147.70B 127.30A 127.30A 143.50 +15.20 128.30 1660 ---- 143.10B 122.40A 143.10B 138.60 +15.20 123.40 1665 ---- 137.90B 117.60A 137.90B 133.60 +15.00 118.60 1670 ---- 133.20B 112.80A 133.20B 128.80 +15.10 113.70 1675 ---- 128.80B 108.00A 108.00A 123.90 +15.00 108.90 1680 ---- 123.40B 103.20A 123.40B 119.00 +14.80 104.20 1685 ---- 118.60B 98.70A 98.70A 114.20 +14.70 99.50 1690 ---- 113.70B 93.90A 113.70B 109.40 +14.60 94.80 1695 ---- 108.90B 89.40A 89.40A 104.60 +14.40 90.20 1700 ---- 104.60B 84.60A 84.60A 99.90 +14.30 85.60 1705 ---- 99.40B 80.00A 80.00A 95.20 +14.20 81.00 1710 ---- 94.70B 75.60A 94.70B 90.50 +13.90 76.60 1715 ---- 90.10B 71.40A 71.40A 85.90 +13.70 72.20 1720 ---- 85.40B 67.10A 67.10A 81.40 +13.50 67.90 1725 ---- 81.30B 62.80A 62.80A 76.90 +13.30 63.60 1730 ---- 76.80B 58.80A 58.80A 72.40 +12.90 59.50 1735 ---- 72.40B 54.70A 54.70A 68.10 +12.70 55.40 1740 ---- 68.00B 50.80A 50.80A 63.80 +12.30 51.50 1745 ---- 63.70B 47.10A 47.10A 59.60 +11.90 47.70 1750 ---- 59.50B 43.50A 43.50A 55.50 +11.50 44.00 1755 ---- 55.50B 40.00A 40.00A 51.60 +11.10 40.50 1760 ---- 51.50B 36.50A 36.50A 47.80 +10.60 37.20 1765 ---- 47.70B 33.50A 33.50A 44.10 +10.10 34.00 1770 ---- 44.00B 30.30A 44.00B 40.60 +9.70 30.90 1775 ---- 40.50B 27.40A 27.40A 37.20 +9.10 28.10 1780 ---- 37.20B 24.80A 37.20B 34.10 +8.70 25.40 1785 ---- 34.00B 22.40A 34.00B 31.10 +8.20 22.90 1790 ---- 31.00B 20.20A 20.20A 28.20 +7.60 20.60 1795 25.60 28.20B 18.10A 28.20B 25.60 +7.10 1 18.50 1800 ---- 25.50B 16.10A 25.50B 23.20 +6.70 16.50 1805 ---- 23.10B 14.40A 23.10B 20.90 +6.20 14.70 1810 ---- 20.80B 12.80A 20.80B 18.80 +5.70 1 13.10 1815 ---- 18.70B 11.40A 18.70B 16.90 +5.20 11.70 1 1820 ---- 16.80B 10.20A 10.20A 15.20 +4.90 10.30 1825 ---- 15.10B 9.10A 9.10A 13.60 +4.40 9.20 1830 ---- 13.50B ---- 13.50B 12.20 +4.10 8.10 1835 9.80 12.10B 9.80 9.70A 10.90 +3.70 5 7.20 1840 ---- 10.80B ---- 10.80B 9.70 +3.30 6.40 1845 ---- 9.60B ---- 9.60B 8.70 +3.10 5.60 1850 7.50 8.50B 7.50 8.20 7.70 +2.70 8 5.00 1 1855 ---- 7.60B ---- 7.60B 6.90 +2.50 4.40 1860 ---- 6.70B ---- 6.70B 6.10 +2.20 3.90 1865 ---- 6.00B ---- 6.00B 5.50 +2.00 3.50 1870 ---- 5.30B ---- 5.30B 4.90 +1.80 3.10 1 1875 ---- 4.70B ---- 4.70B 4.30 +1.60 2.70 1880 ---- 4.20B ---- 4.20B 3.90 +1.50 2.40 1885 ---- 3.70B ---- 3.70B 3.40 +1.20 2.20 1890 ---- 3.30B ---- 3.30B 3.10 +1.20 1.90 1895 ---- 3.00B ---- 3.00B 2.80 +1.10 1.70 1900 ---- 2.70B ---- 2.70B 2.50 +.90 1.60 1905 ---- 2.40B ---- 2.40B 2.20 +.80 1.40 1910 ---- 2.10B ---- 2.10B 2.00 +.70 1.30 1915 ---- 1.90B ---- 1.90B 1.80 +.60 1.20 1920 ---- 1.70B ---- 1.70B 1.60 +.50 1.10 1925 ---- 1.50B ---- 1.50B 1.40 +.40 1.00 1930 ---- 1.40B ---- 1.40B 1.30 +.40 .90 1935 ---- 1.20B ---- 1.20B 1.20 +.40 .80 1940 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1945 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1950 ---- .90B ---- .90B .90 +.30 .60 1955 ---- .80B ---- .80B .80 +.20 .60 1960 ---- .70B ---- .70B .70 +.20 .50 2 1965 ---- .70B ---- .70B .70 +.20 .50 1970 ---- .60B ---- .60B .60 +.10 .50 1975 ---- .60B ---- .60B .60 +.20 .40 1980 ---- .50B ---- .50B .50 +.10 .40 1985 ---- .50B ---- .50B .50 +.10 .40 1990 ---- .40B ---- .40B .40 +.10 .30 1995 ---- .40B ---- .40B .40 +.10 .30 2000 ---- .40B ---- .40B .40 +.10 .30 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- .30B ---- .30B .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 5 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- ---- ---- .20 -.10 .30 1600 .30 .30 .30 .30 .30 -.10 1 .40 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.10 .40 1615 ---- ---- .40A .40A .30 -.20 .50 1620 ---- ---- .40A .40A .30 -.20 .50 1625 ---- ---- .50A .50A .40 -.20 .60 1630 ---- ---- .50A .50A .40 -.20 .60 1635 ---- ---- .60A .60A .50 -.20 .70 1640 ---- ---- .60A .60A .50 -.30 .80 1645 ---- ---- .60A .60A .50 -.40 .90 1650 ---- ---- .70A .70A .60 -.40 1.00 1655 ---- ---- .80A .80A .70 -.40 1.10 1660 ---- ---- .80A .80A .70 -.50 1.20 2 1665 ---- ---- .90A .90A .80 -.60 1.40 1670 ---- ---- 1.00A 1.00A .90 -.60 1.50 1675 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1680 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 1685 ---- ---- 1.40A 1.40A 1.40 -.80 2.20 1690 ---- ---- 1.60A 1.60A 1.60 -1.00 2.60 1695 ---- ---- 1.70A 1.70A 1.80 -1.10 2.90 2 1700 ---- ---- 2.00A 2.00A 2.10 -1.20 3.30 2 1705 ---- ---- 2.20A 2.20A 2.40 -1.40 3.80 1710 ---- ---- 2.50A 2.50A 2.70 -1.60 4.30 1715 ---- ---- 2.90A 2.90A 3.10 -1.80 4.90 1720 ---- ---- 3.20A 3.20A 3.50 -2.10 5.60 10 1725 ---- 6.40B 3.70A 3.70A 4.00 -2.30 6.30 1730 ---- ---- 4.20A 4.20A 4.60 -2.60 7.20 1735 ---- 8.20B 4.80A 8.20B 5.20 -2.90 8.10 1 1740 ---- 9.30B 5.40A 9.30B 5.90 -3.30 9.20 1745 ---- 10.60B 6.10A 10.60B 6.70 -3.70 10.40 1750 ---- 11.90B 6.90A 11.90B 7.60 -4.10 11.70 1 1755 ---- 13.40B 7.80A 13.40B 8.70 -4.50 1 13.20 1760 ---- 15.10B 8.90A 8.90A 9.80 -5.00 14.80 1765 ---- 16.90B 10.10A 10.10A 11.20 -5.40 16.60 1770 ---- 18.90B 11.40A 18.90B 12.60 -5.90 18.50 1775 ---- 21.00B 12.90A 12.90A 14.30 -6.40 20.70 1780 ---- 23.40B 14.60A 14.60A 16.10 -6.90 23.00 1785 ---- 25.90B 16.30A 16.30A 18.10 -7.40 25.50 1790 ---- 28.80B 18.30A 18.30A 20.30 -7.90 28.20 1795 ---- 31.60B 20.50A 20.50A 22.60 -8.40 31.00 1800 ---- 34.80B 22.80A 22.80A 25.20 -8.90 34.10 1805 ---- 37.90B 25.40A 25.40A 27.90 -9.40 37.30 1810 ---- 41.20B 28.10A 28.10A 30.80 -9.90 40.70 1815 ---- 44.60B 31.10A 44.50B 33.90 -10.30 44.20 1820 ---- 48.40B 34.20A 48.30B 37.10 -10.80 47.90 1825 ---- 52.40B 37.40A 37.40A 40.50 -11.20 51.70 1830 ---- 56.40B 40.80A 56.30B 44.10 -11.50 55.60 1835 ---- 60.30B 44.40A 60.20B 47.80 -11.90 59.70 1840 ---- 64.50B 48.10A 48.10A 51.60 -12.30 63.90 1845 ---- 68.70B 51.90A 51.90A 55.60 -12.50 68.10 1850 ---- 73.20B 55.80A 55.80A 59.60 -12.90 72.50 1855 ---- 77.80B 59.90A 59.90A 63.80 -13.10 76.90 1860 ---- 82.30B 64.00A 64.00A 68.00 -13.40 81.40 1865 ---- 86.60B 68.20A 68.20A 72.30 -13.60 85.90 1870 ---- 91.40B 72.50A 72.50A 76.70 -13.80 90.50 1875 ---- 96.10B 76.90A 96.00B 81.20 -14.00 95.20 1880 ---- 100.80B 81.40A 81.40A 85.70 -14.20 99.90 1885 ---- 105.40B 85.90A 105.30B 90.30 -14.30 104.60 1890 ---- 110.30B 90.50A 90.50A 94.90 -14.50 109.40 1895 ---- 115.00B 95.10A 114.90B 99.60 -14.50 114.10 1900 ---- 120.00B 99.70A 99.70A 104.30 -14.70 119.00 1905 ---- 124.80B 104.80A 124.80B 109.00 -14.80 123.80 1910 ---- 129.70B 109.50A 109.50A 113.80 -14.90 128.70 1915 ---- 134.50B 114.30A 114.30A 118.60 -15.00 133.60 1920 ---- 139.40B 119.10A 139.40B 123.40 -15.00 138.40 1925 ---- 144.40B 123.50A 144.30B 128.20 -15.10 143.30 1930 ---- 149.10B 129.00A 148.90B 133.10 -15.20 148.30 1935 ---- 154.10B 133.60A 133.60A 138.00 -15.20 153.20 1940 ---- 159.20B 138.50A 159.10B 142.80 -15.30 158.10 1945 ---- 164.00B 143.40A 143.40A 147.70 -15.40 163.10 1950 ---- 168.80B 147.90A 147.90A 152.70 -15.30 168.00 1955 ---- 174.00B 153.40A 153.40A 157.60 -15.40 173.00 1960 ---- 179.00B 158.00A 178.90B 162.50 -15.40 177.90 1965 ---- 183.70B 163.30A 183.70B 167.40 -15.50 182.90 1970 ---- 188.80B 167.90A 188.70B 172.40 -15.40 187.80 1975 ---- 193.90B 172.50A 193.90B 177.30 -15.50 192.80 1980 ---- 198.90B 177.90A 177.90A 182.30 -15.50 197.80 1985 ---- 203.90B 182.80A 203.90B 187.20 -15.50 202.70 1990 ---- 208.80B 187.80A 208.80B 192.20 -15.50 207.70 1995 ---- 213.80B 193.00A 213.80B 197.20 -15.50 212.70 2000 ---- 218.80B 197.30A 197.30A 202.20 -15.50 217.70 2005 ---- 223.80B 202.70A 202.70A 207.10 -15.60 222.70 2010 ---- 228.80B 207.60A 228.70B 212.10 -15.60 227.70 2015 ---- 233.80B 212.90A 233.70B 217.10 -15.50 232.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 18 OG JAN23 Gold Option CALL 1000 ---- 802.50B 781.40A 781.40A 798.00 +15.60 782.40 1050 ---- 752.50B 731.30A 731.30A 748.00 +15.60 732.40 1100 ---- 702.30B 681.40A 702.10B 698.00 +15.60 682.40 1150 ---- 652.60B 631.30A 652.60B 648.00 +15.60 632.40 1175 ---- 627.40B 606.40A 606.40A 623.00 +15.60 607.40 1200 ---- 602.30B 581.30A 602.20B 598.00 +15.60 582.40 1225 ---- 577.30B 556.40A 577.20B 573.00 +15.60 557.40 1250 ---- 552.60B 531.40A 552.60B 548.00 +15.60 532.40 12 1275 ---- 527.50B 506.30A 527.50B 523.00 +15.60 507.40 1300 ---- 502.40B 481.30A 502.30B 498.00 +15.60 482.40 1325 ---- 477.30B 456.30A 477.20B 473.00 +15.60 457.40 1350 ---- 452.40B 431.40A 452.30B 448.00 +15.60 432.40 22 1360 ---- 442.30B 421.30A 442.20B 438.00 +15.60 422.40 1370 ---- 432.40B 411.30A 432.30B 428.00 +15.60 412.40 1375 ---- 427.40B 406.30A 427.30B 423.00 +15.60 407.40 1380 ---- 422.60B 401.30A 422.60B 418.00 +15.60 402.40 1390 ---- 412.60B 391.30A 412.60B 408.00 +15.60 392.40 1400 ---- 402.60B 381.70A 402.60B 398.00 +15.60 382.40 1 1410 ---- 392.40B 371.30A 392.30B 388.00 +15.60 372.40 1420 ---- 382.60B 361.30A 382.60B 378.00 +15.60 362.40 1425 ---- 377.40B 356.30A 377.30B 373.00 +15.60 357.40 1430 ---- 372.40B 351.30A 372.30B 368.00 +15.60 352.40 1440 ---- 362.50B 341.30A 362.50B 358.00 +15.60 342.40 1445 ---- 357.50B 336.30A 357.50B 353.00 +15.60 337.40 1450 ---- 352.50B 331.60A 352.40B 348.00 +15.60 332.40 1 1455 ---- 347.60B 326.30A 347.60B 343.00 +15.60 327.40 1460 ---- 342.40B 321.30A 342.40B 338.00 +15.60 322.40 1465 ---- 337.40B 316.30A 337.40B 333.00 +15.60 317.40 2 1470 ---- 332.40B 311.30A 332.40B 328.00 +15.60 312.40 1475 ---- 327.40B 306.30A 327.40B 323.00 +15.60 307.40 1480 ---- 322.60B 301.30A 322.60B 318.00 +15.60 302.40 1485 ---- 317.60B 296.50A 317.60B 313.00 +15.60 297.40 1490 ---- 312.40B 291.40A 312.30B 308.00 +15.60 292.40 1495 ---- 307.60B 286.40A 307.60B 303.00 +15.60 287.40 1500 ---- 302.50B 281.50A 302.50B 298.00 +15.60 282.40 3 1505 ---- 297.40B 276.40A 276.40A 293.00 +15.60 277.40 1510 ---- 292.40B 271.50A 292.30B 288.00 +15.60 272.40 1515 ---- 287.40B 266.30A 287.30B 283.00 +15.60 267.40 1520 ---- 282.40B 261.50A 282.30B 278.00 +15.60 262.40 1525 ---- 277.40B 256.50A 277.30B 273.00 +15.60 257.40 1530 ---- 272.40B 251.50A 272.30B 268.00 +15.60 252.40 1535 ---- 267.60B 246.40A 267.60B 263.00 +15.60 247.40 1540 ---- 262.40B 241.40A 262.30B 258.00 +15.60 242.40 1545 ---- 257.60B 236.40A 257.60B 253.00 +15.60 237.40 1550 245.50 252.60B 231.30A 252.60B 248.00 +15.60 4 232.40 92 1555 ---- 247.60B 226.40A 247.60B 243.00 +15.60 227.40 4 1560 ---- 242.60B 221.30A 242.60B 238.00 +15.60 222.40 1 1565 ---- 237.60B 216.30A 237.60B 233.00 +15.60 217.40 1570 ---- 232.60B 211.30A 232.60B 228.00 +15.60 212.40 1575 ---- 227.60B 206.40A 227.60B 223.00 +15.60 207.40 1580 ---- 222.60B 201.70A 222.60B 218.00 +15.60 202.40 3 1585 ---- 217.60B 196.60A 217.60B 213.00 +15.60 197.40 1590 ---- 212.60B 191.50A 212.60B 208.00 +15.50 192.50 1595 ---- 207.30B 186.50A 186.50A 203.00 +15.50 187.50 1600 ---- 203.10B 181.30A 203.10B 198.00 +15.50 182.50 153 1605 ---- 197.60B 176.40A 197.60B 193.00 +15.50 177.50 1610 ---- 192.50B 171.40A 192.50B 188.10 +15.60 172.50 3 1615 ---- 187.60B 166.50A 187.60B 183.10 +15.50 167.60 1 1620 ---- 182.60B 161.50A 182.60B 178.10 +15.50 162.60 2 1625 ---- 178.20B 156.60A 178.20B 173.10 +15.40 157.70 610 1630 ---- 172.80B 151.60A 172.80B 168.10 +15.40 1 152.70 4 1635 ---- 167.80B 146.60A 167.80B 163.20 +15.40 147.80 1640 ---- 162.70B 141.80A 162.70B 158.20 +15.30 142.90 3 1645 ---- 157.90B 137.00A 157.90B 153.30 +15.40 137.90 3 1650 ---- 153.40B 132.00A 153.40B 148.30 +15.30 133.00 862 1655 ---- 148.00B 127.00A 148.00B 143.40 +15.20 128.20 302 1660 ---- 142.80B 122.20A 142.80B 138.40 +15.10 123.30 307 1665 ---- 138.10B 117.50A 138.10B 133.50 +15.10 118.40 60 1670 ---- 133.10B 112.50A 133.10B 128.60 +15.00 113.60 34 1675 ---- 128.70B 107.80A 128.70B 123.70 +14.90 108.80 902 1680 ---- 123.40B 102.90A 123.40B 118.90 +14.90 1 104.00 262 1685 ---- 118.70B 98.30A 118.70B 114.00 +14.70 99.30 269 1690 ---- 113.70B 93.50A 113.70B 109.20 +14.60 94.60 911 1695 ---- 108.80B 89.00A 108.80B 104.40 +14.50 89.90 168 1700 ---- 104.50B 84.20A 104.50B 99.70 +14.40 85.30 1 1327 1705 ---- 99.30B 79.80A 99.30B 94.90 +14.20 80.70 124 1710 ---- 94.60B 75.30A 94.60B 90.20 +14.00 76.20 1 267 1715 ---- 89.90B 70.90A 89.90B 85.60 +13.80 71.80 137 1720 ---- 85.40B 66.50A 85.40B 81.00 +13.60 67.40 3 767 1725 ---- 81.00B 62.40A 81.00B 76.50 +13.40 63.10 743 1730 ---- 76.50B 58.10A 76.50B 72.00 +13.00 59.00 309 1735 ---- 72.10B 54.00A 72.10B 67.60 +12.70 54.90 1655 1740 ---- 67.70B 50.40A 67.70B 63.30 +12.30 51.00 791 1745 ---- 63.40B 46.40A 63.40B 59.10 +12.00 47.10 85 228 1750 44.70 59.20B 42.70A 48.00A 55.10 +11.70 10 43.40 20 2797 1755 ---- 55.10B 39.30A 55.10B 51.10 +11.20 39.90 183 1760 ---- 51.10B 35.90A 51.10B 47.20 +10.70 25 36.50 514 1765 ---- 47.20B 32.60A 47.20B 43.50 +10.20 33.30 399 1770 35.20 43.50B 29.70A 40.10A 40.00 +9.70 51 30.30 1238 1775 29.00 40.00B 26.90A 30.70A 36.60 +9.20 8 27.40 24 1249 1780 26.70 36.60B 24.20A 34.60B 33.40 +8.70 15 24.70 110 664 1785 24.00 33.40B 21.70A 33.40B 30.40 +8.20 56 22.20 165 816 1790 20.40 30.40B 19.50A 30.40B 27.60 +7.70 148 19.90 54 315 1795 24.50 27.50B 17.40A 27.50B 24.90 +7.10 68 17.80 53 200 1800 16.30 25.00B 15.50A 23.10 22.50 +6.60 267 15.90 169 4964 1805 17.90 22.50B 13.80A 16.50A 20.20 +6.10 82 14.10 6 315 1810 13.30 20.20B 12.30A 20.20B 18.10 +5.60 50 12.50 10 801 1815 15.50 18.20B 10.80A 13.20A 16.20 +5.10 11 11.10 81 930 1820 10.70 16.30B 9.60A 11.70A 14.50 +4.70 76 9.80 14 690 1825 10.00 14.70 8.50A 13.30A 12.90 +4.20 797 8.70 127 1792 1830 9.40 13.00B 7.50A 11.90A 11.50 +3.80 31 7.70 246 609 1835 7.20 11.60B 6.60A 11.60B 10.20 +3.40 433 6.80 6 624 1840 7.00 10.30B 5.80A 9.50A 9.10 +3.10 838 6.00 9 599 1845 7.80 9.20B 5.20A 9.20B 8.10 +2.80 34 5.30 23 239 1850 5.20 8.20B 5.20 8.10B 7.20 +2.60 263 4.60 316 4392 1855 4.80 7.20B 4.00A 7.20B 6.40 +2.30 8 4.10 8 335 1860 3.80 6.40B 3.80 6.40B 5.60 +2.00 27 3.60 13 1214 1865 4.50 5.70B 3.10A 4.00A 5.00 +1.80 86 3.20 13 651 1870 4.70 5.00B 3.50 5.00B 4.40 +1.60 33 2.80 13 429 1875 2.60 4.50B 2.60 4.50B 3.90 +1.40 94 2.50 294 2029 1880 3.60 3.90B 2.70 3.90B 3.50 +1.30 34 2.20 67 413 1885 2.00 3.50B 1.90A 3.50B 3.10 +1.10 23 2.00 4 179 1890 2.90 3.10B 2.90 2.30A 2.70 +1.00 46 1.70 17 178 1895 2.60 2.80B 1.90 2.80B 2.40 +.90 17 1.50 171 1900 1.50 2.50B 1.50 2.40 2.20 +.80 1672 1.40 402 6614 1905 ---- 2.20B ---- 2.20B 1.90 +.70 41 1.20 39 218 1910 1.20 1.90 1.20 1.90 1.70 +.60 15 1.10 6 402 1915 1.70 1.70 1.70 1.40A 1.50 +.50 3 1.00 39 518 1920 1.50 1.60B 1.10 1.60B 1.40 +.50 229 .90 15 326 1925 1.30 1.40 1.30 1.40B 1.20 +.40 9 .80 35 864 1930 ---- 1.20B ---- 1.20B 1.10 +.40 41 .70 41 616 1935 1.10 1.10 1.10 .90A 1.00 +.30 4 .70 2 109 1940 1.00 1.00 1.00 .80A .90 +.30 10 .60 38 130 1945 ---- .90B ---- .90B .80 +.30 .50 4 232 1950 .80 .80 .80 .70A .80 +.30 37 .50 2 2099 1955 ---- .70B ---- .70B .70 +.20 43 .50 124 171 1960 ---- .70B ---- .70B .60 +.20 .40 2 84 1965 ---- .60B ---- .60B .60 +.20 .40 4 69 1970 .60 .60 .60 .50A .50 +.10 30 .40 87 1975 .40 .50B .40 .50B .50 +.20 8 .30 23 881 1980 ---- .50B ---- .50B .50 +.20 .30 132 1985 ---- .40B ---- .40B .40 +.10 .30 60 1990 ---- .40B ---- .40B .40 +.10 .30 314 1995 ---- .40B ---- .40B .40 +.10 .30 16 222 2000 .40 .50 .30 .50 .30 UNCH 138 .30 2174 5309 2005 .40 .40 .40 .40 .30 +.10 1 .20 81 2010 .40 .40 .40 .40 .30 +.10 1 .20 44 2015 ---- .30B ---- .30B .30 +.10 .20 2 177 2020 ---- .30B ---- .30B .30 +.10 .20 65 2025 ---- .30B ---- .30B .30 +.10 .20 100 2030 .30 .30 .30 .30 .20 UNCH 2 .20 67 2035 ---- ---- ---- ---- .20 UNCH .20 55 2040 .20 .30 .20 .30 .20 UNCH 23 .20 63 2045 ---- ---- ---- ---- .20 UNCH 29 .20 115 2050 .20 .20 .20 .20 .20 UNCH 15 .20 441 2055 ---- ---- ---- ---- .20 UNCH .20 176 2060 ---- .20B ---- .20B .20 +.10 .10 66 2065 ---- ---- ---- ---- .20 +.10 .10 35 2070 ---- ---- ---- ---- .20 +.10 .10 90 2075 ---- ---- ---- ---- .20 +.10 .10 10 97 2080 ---- ---- ---- ---- .10 UNCH .10 24 248 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 ---- ---- ---- ---- .10 UNCH .10 8 92 2095 ---- ---- ---- ---- .10 UNCH .10 28 2100 ---- ---- ---- ---- .10 UNCH .10 32 787 2105 ---- ---- ---- ---- .10 UNCH .10 10 49 2110 ---- ---- ---- ---- .10 UNCH .10 8 19 2115 ---- ---- ---- ---- .10 UNCH .10 8 19 2120 ---- ---- ---- ---- .10 UNCH .10 14 42 2125 ---- ---- ---- ---- .10 UNCH .10 25 618 2130 ---- ---- ---- ---- .10 UNCH .10 10 44 2135 ---- ---- ---- ---- .10 UNCH .10 25 60 2140 ---- ---- ---- ---- .10 UNCH .10 10 66 2145 ---- ---- ---- ---- .10 UNCH .10 4 6 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 UNCH .10 4481 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 ---- 902.40B 881.50A 881.50A 898.00 +15.60 882.40 950 ---- 852.40B 831.30A 831.30A 848.00 +15.60 832.40 OG FEB23 Gold Option CALL 1000 ---- 802.20B 781.60A 781.60A 798.00 +15.60 782.40 1025 ---- 777.20B 756.60A 756.60A 773.00 +15.60 757.40 1050 ---- 752.20B 731.60A 731.60A 748.00 +15.60 732.40 1075 ---- 727.20B 706.60A 706.60A 723.00 +15.60 707.40 1100 ---- 702.20B 681.40A 681.40A 698.00 +15.60 682.40 1125 ---- 677.10B 656.60A 656.60A 673.00 +15.60 657.40 1150 ---- 652.20B 631.40A 652.10B 648.00 +15.60 632.40 1175 ---- 627.30B 606.40A 606.40A 623.00 +15.60 607.40 1200 ---- 602.30B 581.40A 581.40A 598.00 +15.60 582.40 1 1225 ---- 577.20B 556.50A 556.50A 573.00 +15.60 557.40 1250 ---- 552.30B 531.30A 531.30A 548.00 +15.60 532.40 1275 ---- 527.30B 506.30A 506.30A 523.00 +15.60 507.40 1300 ---- 502.30B 481.50A 481.50A 498.00 +15.60 482.40 1325 ---- 477.30B 456.70A 477.30B 473.00 +15.60 457.40 1350 ---- 452.10B 431.40A 451.90B 448.00 +15.60 432.40 5 1360 ---- 442.30B 421.40A 421.40A 438.00 +15.60 422.40 1370 ---- 432.20B 411.40A 432.10B 428.00 +15.60 412.40 1375 ---- 427.40B 406.40A 427.40B 423.00 +15.60 407.40 1380 ---- 422.40B 401.40A 422.40B 418.00 +15.60 402.40 1390 ---- 412.20B 391.40A 391.40A 408.00 +15.60 392.40 1400 ---- 402.30B 381.30A 381.30A 398.00 +15.60 382.40 1410 ---- 392.40B 371.40A 371.40A 388.00 +15.60 372.40 1420 ---- 382.20B 361.40A 361.40A 378.00 +15.60 362.40 1425 ---- 377.30B 356.50A 377.30B 373.00 +15.60 357.40 1430 ---- 372.10B 351.40A 351.40A 368.00 +15.60 352.40 1440 ---- 362.40B 341.50A 362.40B 358.00 +15.60 342.40 1445 ---- 357.20B 336.40A 336.40A 353.00 +15.60 337.40 1450 ---- 352.40B 331.60A 352.40B 348.00 +15.60 332.40 1455 ---- 347.30B 326.60A 347.30B 343.00 +15.60 327.40 1460 ---- 342.30B 321.50A 342.30B 338.00 +15.60 322.40 1465 ---- 337.50B 316.50A 337.50B 333.00 +15.60 317.40 1470 ---- 332.50B 311.40A 332.50B 328.00 +15.60 312.40 1475 ---- 327.50B 306.40A 327.50B 323.00 +15.60 307.40 1480 ---- 322.50B 301.40A 322.50B 318.00 +15.60 302.40 1 1485 ---- 317.50B 296.60A 296.60A 313.00 +15.60 297.40 1 1490 ---- 312.40B 291.70A 291.70A 308.00 +15.60 292.40 1495 ---- 307.30B 286.40A 286.40A 303.00 +15.60 287.40 1 1500 ---- 303.10B 281.60A 303.10B 298.00 +15.60 282.40 15 1505 ---- 297.50B 276.60A 297.40B 293.00 +15.50 277.50 1 1510 ---- 292.50B 271.60A 292.50B 288.00 +15.50 272.50 1 1515 ---- 287.40B 266.50A 287.30B 283.00 +15.50 267.50 2 1520 ---- 282.50B 261.60A 282.50B 278.00 +15.50 262.50 1 1525 ---- 278.20B 256.70A 278.20B 273.10 +15.50 257.60 1530 ---- 272.60B 251.60A 272.60B 268.10 +15.50 252.60 99 1535 ---- 267.70B 246.70A 267.70B 263.10 +15.40 247.70 1540 ---- 262.60B 241.80A 262.60B 258.20 +15.50 242.70 1545 ---- 257.80B 236.90A 257.80B 253.20 +15.40 237.80 1550 ---- 253.40B 231.80A 253.40B 248.30 +15.40 232.90 1 1555 ---- 247.90B 226.90A 247.90B 243.30 +15.30 228.00 1 1560 ---- 242.80B 222.10A 242.80B 238.40 +15.40 223.00 1 1565 ---- 238.00B 217.20A 238.00B 233.50 +15.40 218.10 1 1570 ---- 233.00B 212.30A 233.00B 228.60 +15.40 213.20 1575 ---- 228.70B 207.30A 228.70B 223.60 +15.20 208.40 7 1580 ---- 223.20B 202.70A 223.20B 218.70 +15.20 203.50 1585 ---- 218.30B 197.70A 218.30B 213.80 +15.20 198.60 1590 ---- 213.40B 192.70A 213.40B 209.00 +15.30 193.70 1595 ---- 208.50B 187.90A 208.50B 204.10 +15.20 188.90 1600 ---- 204.30B 183.00A 204.30B 199.20 +15.10 184.10 69 1605 ---- 198.90B 178.40A 198.90B 194.40 +15.20 179.20 1610 ---- 193.90B 173.50A 193.90B 189.50 +15.10 174.40 99 1615 ---- 189.20B 168.70A 189.20B 184.70 +15.00 169.70 1 1620 ---- 184.20B 164.00A 184.20B 179.90 +15.00 164.90 2 1625 ---- 180.10B 159.20A 180.10B 175.10 +15.00 160.10 37 1630 ---- 174.60B 154.40A 174.60B 170.30 +14.90 155.40 12 1635 ---- 169.80B 149.70A 169.80B 165.50 +14.80 150.70 56 1640 ---- 165.10B 145.20A 165.10B 160.80 +14.80 146.00 7 1645 ---- 160.30B 140.70A 160.30B 156.10 +14.70 141.40 3 1650 ---- 156.20B 135.80A 156.20B 151.40 +14.60 136.80 119 1655 ---- 150.90B 131.40A 150.90B 146.70 +14.50 132.20 12 1660 ---- 146.20B 126.90A 146.20B 142.10 +14.40 127.70 1 1565 1665 ---- 141.50B 122.30A 141.50B 137.50 +14.30 123.20 3 1670 ---- 137.00B 118.00A 137.00B 132.90 +14.10 118.80 750 1675 116.40 133.00B 113.50A 133.00B 128.30 +13.90 3 114.40 1129 1680 ---- 128.50B 109.20A 128.50B 123.80 +13.80 110.00 186 1685 ---- 123.90B 104.70A 123.90B 119.30 +13.60 105.70 216 1690 ---- 119.40B 100.70A 119.40B 114.90 +13.40 1 101.50 317 1695 ---- 115.00B 96.40A 115.00B 110.60 +13.40 97.20 51 1700 ---- 110.70B 92.20A 110.70B 106.30 +13.20 10 93.10 1622 1705 ---- 106.30B 88.50A 106.30B 102.00 +13.00 89.00 84 1710 ---- 102.10B 84.40A 102.10B 97.80 +12.80 85.00 1 51 1715 ---- 97.90B 80.50A 97.90B 93.60 +12.50 81.10 207 1720 ---- 93.70B 76.60A 93.70B 89.50 +12.20 77.30 171 1725 ---- 89.70B 72.90A 89.70B 85.60 +12.00 73.60 15 222 1730 ---- 85.70B 69.20A 85.70B 81.70 +11.70 70.00 277 1735 ---- 81.80B 65.80A 65.80A 77.90 +11.40 66.50 227 1740 ---- 77.90B 62.60A 77.90B 74.20 +11.20 1 63.00 944 1745 ---- 74.20B 59.10A 74.20B 70.50 +10.80 59.70 104 1750 58.00 70.50B 55.70A 70.50B 67.00 +10.60 6 56.40 19 3321 1755 61.10 67.00B 52.70A 67.00B 63.50 +10.20 1 53.30 319 1760 ---- 63.60B 49.60A 63.60B 60.20 +9.90 3 50.30 15 2084 1765 57.40 60.20B 46.80A 51.30A 57.00 +9.60 1 47.40 422 1770 ---- 57.00B 44.10A 57.00B 53.90 +9.30 44.60 1 1467 1775 ---- 53.90B 41.40A 53.90B 50.90 +8.90 10 42.00 1 480 1780 40.40 50.90B 38.90A 50.90B 48.00 +8.60 8 39.40 1 472 1785 43.00 48.10B 36.40A 48.10B 45.30 +8.30 4 37.00 22 105 1790 39.20 45.30B 34.10A 39.00A 42.60 +7.90 1 34.70 734 1795 33.70 42.70B 32.10A 35.60A 40.10 +7.60 33 32.50 4 120 1800 31.50 40.20B 30.00A 40.20B 37.70 +7.30 328 30.40 293 4405 1805 28.00 37.80B 27.90 28.80A 35.40 +7.00 22 28.40 4 204 1810 27.80 35.50B 26.20A 33.80A 33.20 +6.60 19 26.60 6 403 1815 25.20 33.40B 24.50A 33.40B 31.20 +6.30 15 24.90 2 97 1820 23.50 31.30B 22.80A 31.30B 29.30 +6.10 7 23.20 608 1825 26.40 29.40B 21.30A 29.40B 27.50 +5.80 83 21.70 29 2354 1830 ---- 27.60B 20.00A 20.00A 25.80 +5.50 1 20.30 8 470 1835 19.10 25.80B 18.60A 25.80B 24.20 +5.30 11 18.90 3 197 1840 22.80 24.20B 17.30A 19.70A 22.60 +5.00 45 17.60 6 2664 1845 16.60 22.70B 16.10A 18.50A 21.20 +4.80 32 16.40 143 1850 16.00 21.20B 15.10A 20.50B 19.80 +4.50 60 15.30 304 6841 1855 ---- 19.80B 14.10A 19.80B 18.50 +4.20 14.30 1 76 1860 14.00 18.60B 13.10A 17.90B 17.30 +4.00 14 13.30 6 1401 1865 14.90 17.30B 12.20A 17.30B 16.20 +3.80 6 12.40 180 1870 ---- 16.30B 11.40A 16.30B 15.10 +3.60 11.50 6 279 1875 11.00 15.20B 10.60A 12.30A 14.20 +3.50 246 10.70 310 2439 1880 12.90 14.20B 9.90A 14.20B 13.30 +3.30 22 10.00 192 810 1885 10.00 13.20B 9.20A 10.70A 12.40 +3.10 37 9.30 12 173 1890 9.40 12.40B 8.60A 10.10A 11.60 +2.90 16 8.70 7 169 1895 ---- 11.60B 8.00A 8.00A 10.90 +2.80 8.10 21 47 1900 7.70 10.80B 7.50A 10.60A 10.20 +2.60 1711 7.60 562 8667 1905 8.90 10.10B 7.00A 10.10B 9.50 +2.40 4 7.10 6 273 1910 8.60 9.50B 6.50A 9.30A 8.90 +2.30 6 6.60 13 342 1915 ---- 8.90B ---- 8.90B 8.30 +2.20 3 6.10 21 68 1920 6.40 8.40 6.40 8.10A 7.80 +2.10 58 5.70 16 250 1925 6.00 7.80B 6.00 7.80B 7.30 +2.00 109 5.30 304 4512 1930 4.90 7.30B 4.90 7.30B 6.90 +1.90 37 5.00 3 47 1935 5.50 6.80B 4.60A 6.80B 6.40 +1.70 2 4.70 17 97 1940 6.20 6.40B 6.20 5.30A 6.00 +1.70 16 4.30 14 484 1945 5.20 5.90B 4.80 5.90B 5.70 +1.60 18 4.10 7 45 1950 4.00 5.60B 4.00 5.60B 5.30 +1.50 71 3.80 373 2998 1955 4.20 5.20B 4.20 5.20B 5.00 +1.50 7 3.50 4 32 1960 3.60 4.90B 3.60 3.40A 4.70 +1.40 2 3.30 3 60 1965 ---- 4.60B ---- 4.60B 4.40 +1.30 29 3.10 5 82 1970 3.00 4.30B 3.00 4.30B 4.10 +1.20 8 2.90 7 88 1975 3.30 4.10B 3.30 4.10B 3.90 +1.20 45 2.70 5 550 1980 3.60 3.80B 3.60 3.80B 3.60 +1.00 7 2.60 6 121 1985 ---- 3.60B ---- 3.60B 3.40 +1.00 2.40 8 452 1990 ---- 3.40B ---- 3.40B 3.20 +.90 2.30 25 98 1995 2.20 3.20B 2.20 3.20B 3.00 +.90 5 2.10 4 37 2000 2.20 3.10 1.90 3.10 2.80 +.80 1351 2.00 109 3147 2005 ---- 2.80B ---- 2.80B 2.70 +.80 1.90 2 56 2010 ---- 2.60B ---- 2.60B 2.50 +.70 1.80 115 2015 ---- 2.50B ---- 2.50B 2.40 +.70 1.70 156 2020 1.60 2.40B 1.60 2.40B 2.20 +.60 5 1.60 204 2025 ---- 2.20B 1.50A 1.50A 2.10 +.50 1.60 27 474 2030 1.40 2.10B 1.40 2.10B 2.00 +.50 2 1.50 187 2035 ---- 2.00B ---- 2.00B 1.90 +.50 1.40 13 68 2040 1.80 1.90B 1.30A 1.90B 1.80 +.40 1 1.40 11 97 2045 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 491 2050 1.30 1.80 1.20A 1.80 1.60 +.40 117 1.20 123 1662 2055 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 49 2060 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 14 90 2065 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 14 25 2070 ---- 1.40B ---- 1.40B 1.30 +.30 18 1.00 144 2075 ---- 1.30B ---- 1.30B 1.30 +.30 6 1.00 107 2080 1.30 1.30 .90A 1.30 1.20 +.20 2 1.00 3 125 2085 ---- 1.20B ---- 1.20B 1.10 +.20 .90 48 2090 1.00 1.10B 1.00 1.10B 1.10 +.20 2 .90 44 2095 ---- 1.10B ---- 1.10B 1.00 +.20 .80 90 2100 .70 1.10 .70 1.10 1.00 +.20 14 .80 18 1667 2105 ---- 1.00B ---- 1.00B 1.00 +.20 .80 2 2110 .80 .90B .80 .90B .90 +.20 1 .70 68 2115 ---- .90B ---- .90B .90 +.20 .70 21 2120 .90 .90 .90 .90 .80 +.10 2 .70 58 2125 ---- .80B ---- .80B .80 +.20 .60 75 2130 .80 .80 .80 .80 .80 +.20 4 .60 29 2135 ---- .70B ---- .70B .70 +.10 .60 16 2140 ---- .70B ---- .70B .70 +.10 .60 31 2145 ---- .70B ---- .70B .70 +.20 .50 1 2150 .60 .60 .60 .60 .70 +.20 3 .50 355 2155 ---- .60B ---- .60B .60 +.10 .50 12 2160 ---- .60B ---- .60B .60 +.10 .50 1 2165 ---- .60B ---- .60B .60 +.10 .50 42 2170 ---- ---- ---- ---- .60 +.10 .50 60 63 2175 ---- .50B ---- .50B .60 +.20 .40 142 2180 .60 .60 .60 .60 .50 +.10 2 .40 3 2185 ---- .50B ---- .50B .50 +.10 .40 21 2190 ---- .50B ---- .50B .50 +.10 .40 70 2195 ---- ---- ---- ---- .50 +.10 .40 4 4 2200 .40 .40 .40 .40 .50 +.10 51 .40 105 1069 2205 .30 .30 .30 .40B .50 +.10 10 .40 2 107 2210 ---- ---- ---- ---- .40 UNCH .40 7 35 2215 ---- ---- ---- ---- .40 UNCH .40 2 25 2220 ---- .40B ---- .40B .40 +.10 .30 3 2225 ---- .40B ---- .40B .40 +.10 .30 51 2230 ---- ---- ---- ---- .40 +.10 .30 35 2235 ---- ---- ---- ---- .40 +.10 .30 1 2240 ---- ---- ---- ---- .40 +.10 .30 10 2245 ---- ---- ---- ---- .40 +.10 .30 65 2250 ---- ---- ---- ---- .30 UNCH .30 637 2255 ---- ---- ---- ---- .30 UNCH .30 99 2260 ---- ---- ---- ---- .30 UNCH .30 39 2265 ---- ---- ---- ---- .30 UNCH .30 3 2270 ---- ---- ---- ---- .30 UNCH .30 15 2275 ---- ---- ---- ---- .30 UNCH .30 61 2280 ---- ---- ---- ---- .30 UNCH .30 107 2290 ---- ---- ---- ---- .30 UNCH .30 79 2300 ---- ---- ---- ---- .30 UNCH .30 7379 2310 ---- ---- ---- ---- .30 UNCH .30 116 2320 ---- ---- ---- ---- .30 UNCH .30 20 2325 ---- ---- ---- ---- .30 UNCH .30 155 2330 ---- ---- ---- ---- .20 -.10 .30 100 2340 ---- ---- ---- ---- .20 -.10 .30 191 2350 ---- ---- ---- ---- .20 -.10 .30 16 2360 ---- ---- ---- ---- .20 -.10 .30 114 2375 ---- ---- ---- ---- .20 UNCH .20 255 406 2400 ---- ---- ---- ---- .20 UNCH .20 200 1254 2425 ---- ---- ---- ---- .20 UNCH .20 34 2450 ---- ---- ---- ---- .20 UNCH .20 7 100 2475 ---- ---- ---- ---- .20 UNCH .20 13 68 2500 ---- ---- ---- ---- .20 UNCH .20 502 2525 ---- ---- ---- ---- .20 UNCH .20 186 2550 ---- ---- ---- ---- .20 UNCH .20 752 2650 ---- ---- ---- ---- .10 -.10 .20 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 902.20B 881.40A 881.40A 898.00 +15.60 882.40 950 ---- 852.20B 831.60A 831.60A 848.00 +15.60 832.40 975 ---- 827.00B 806.50A 826.80B 823.00 +15.60 807.40 OG MAR23 Gold Option CALL 1000 ---- 817.10B 796.80A 796.80A 813.20 +15.60 797.60 1025 ---- 792.10B 772.10A 772.10A 788.20 +15.60 772.60 1050 ---- 767.40B 747.50A 747.50A 763.20 +15.60 747.60 1075 ---- 742.40B 722.30A 722.30A 738.20 +15.60 722.60 1100 ---- 717.30B 697.10A 697.10A 713.20 +15.60 697.60 1125 ---- 692.40B 672.00A 672.00A 688.20 +15.60 672.60 1150 ---- 667.40B 646.90A 646.90A 663.20 +15.60 647.60 1175 ---- 642.50B 622.20A 622.20A 638.20 +15.60 622.60 1200 ---- 617.40B 596.70A 596.70A 613.20 +15.60 597.60 1225 ---- 592.40B 571.80A 592.30B 588.20 +15.60 572.60 1250 ---- 567.60B 546.90A 546.90A 563.20 +15.60 547.60 1275 ---- 542.50B 521.70A 521.70A 538.20 +15.60 522.60 1300 ---- 517.50B 496.90A 496.90A 513.20 +15.60 497.60 1325 ---- 492.50B 471.80A 471.80A 488.20 +15.60 472.60 1350 ---- 467.40B 446.90A 446.90A 463.20 +15.60 447.60 3 1360 ---- 457.50B 436.80A 436.80A 453.20 +15.60 437.60 1370 ---- 447.40B 426.70A 426.70A 443.20 +15.60 427.60 1375 ---- 442.50B 421.90A 421.90A 438.20 +15.60 422.60 1380 ---- 437.40B 416.90A 416.90A 433.20 +15.60 417.60 1390 ---- 427.40B 406.90A 406.90A 423.20 +15.60 407.60 1400 ---- 417.60B 397.00A 397.00A 413.20 +15.60 397.60 1410 ---- 407.40B 386.70A 386.70A 403.20 +15.60 387.60 1420 ---- 397.40B 376.90A 376.90A 393.20 +15.60 377.60 1425 ---- 392.40B 371.70A 371.70A 388.20 +15.60 372.60 1430 ---- 387.50B 366.90A 366.90A 383.20 +15.60 367.60 1440 ---- 377.60B 356.70A 356.70A 373.20 +15.60 357.60 1450 ---- 368.30B 346.60A 368.30B 363.20 +15.60 347.60 4 1460 ---- 357.60B 337.00A 337.00A 353.20 +15.50 337.70 1465 ---- 352.60B 331.70A 352.60B 348.20 +15.50 332.70 1470 ---- 347.80B 327.00A 347.80B 343.30 +15.60 327.70 1475 ---- 343.40B 322.00A 322.00A 338.30 +15.50 322.80 1 1480 ---- 337.60B 317.00A 337.60B 333.30 +15.50 317.80 1485 ---- 332.80B 312.00A 332.80B 328.40 +15.60 312.80 1490 ---- 328.00B 307.20A 328.00B 323.40 +15.50 307.90 1495 ---- 323.00B 302.10A 323.00B 318.50 +15.60 302.90 1500 ---- 318.70B 297.20A 318.70B 313.50 +15.50 298.00 2 1505 ---- 313.00B 292.30A 313.00B 308.60 +15.50 293.10 1510 ---- 307.90B 287.30A 307.90B 303.70 +15.60 288.10 3 1515 ---- 303.00B 282.40A 303.00B 298.70 +15.50 283.20 2 1520 ---- 298.20B 277.50A 298.10B 293.80 +15.50 278.30 1 1525 ---- 294.00B 272.60A 294.00B 288.90 +15.50 273.40 5 1530 ---- 288.40B 268.00A 288.40B 284.00 +15.40 268.60 3 1535 ---- 283.50B 262.90A 283.50B 279.10 +15.40 263.70 1 1540 ---- 278.60B 258.00A 278.60B 274.20 +15.40 258.80 1545 ---- 273.70B 253.10A 273.70B 269.30 +15.30 254.00 1 1550 ---- 269.50B 248.20A 269.50B 264.40 +15.30 249.10 6 1555 ---- 263.80B 243.70A 263.80B 259.60 +15.30 244.30 1560 ---- 259.00B 238.50A 259.00B 254.70 +15.30 239.40 1565 ---- 254.30B 233.70A 254.30B 249.90 +15.30 234.60 1570 ---- 249.30B 228.90A 249.30B 245.00 +15.20 229.80 1575 ---- 245.30B 224.20A 245.30B 240.20 +15.20 225.00 1580 ---- 239.80B 219.50A 239.80B 235.40 +15.20 220.20 1585 ---- 235.00B 214.60A 235.00B 230.60 +15.10 215.50 1590 ---- 230.20B 209.90A 230.20B 225.80 +15.10 210.70 1595 ---- 225.30B 205.30A 225.30B 221.10 +15.10 206.00 1 1600 ---- 221.30B 200.50A 221.30B 216.30 +15.00 201.30 7 1605 ---- 215.70B 195.80A 215.70B 211.60 +15.00 196.60 9 1610 ---- 211.00B 191.40A 211.00B 206.80 +14.90 191.90 4 1615 ---- 206.30B 186.50A 206.20B 202.10 +14.80 187.30 2 1620 ---- 201.60B 181.90A 201.60B 197.40 +14.70 182.70 1 1625 ---- 197.60B 177.20A 197.60B 192.80 +14.70 178.10 3 1630 ---- 192.20B 173.00A 192.20B 188.10 +14.60 173.50 3 1635 ---- 187.60B 168.10A 187.60B 183.50 +14.50 169.00 1 1640 174.40 183.00B 163.60A 183.00B 178.90 +14.40 1 164.50 1 3 1645 174.20 178.50B 159.20A 178.50B 174.30 +14.30 1 160.00 1 8 1650 166.20 174.50B 155.00A 174.50B 169.80 +14.30 3 155.50 3 108 1655 166.00 169.90B 150.40A 169.90B 165.30 +14.20 1 151.10 14 1660 154.20 165.40B 145.90A 152.60A 160.80 +14.10 1 146.70 3 1665 156.20 160.90B 141.50A 160.90B 156.30 +13.90 1 142.40 1670 ---- 156.40B 137.40A 156.40B 151.90 +13.80 138.10 14 1675 ---- 152.00B 133.00A 152.00B 147.50 +13.70 133.80 89 1680 ---- 147.60B 128.80A 147.60B 143.20 +13.60 129.60 240 1685 ---- 143.30B 124.80A 143.30B 138.90 +13.50 125.40 84 1690 ---- 138.90B 120.60A 138.90B 134.60 +13.30 121.30 262 1695 ---- 134.70B 116.50A 134.70B 130.40 +13.10 117.30 4 1700 ---- 130.40B 112.60A 130.40B 126.20 +13.00 113.20 419 1705 ---- 126.30B 108.60A 126.30B 122.10 +12.80 109.30 12 1710 ---- 122.20B 104.80A 122.20B 118.10 +12.70 105.40 60 1715 ---- 118.10B 101.00A 118.10B 114.10 +12.50 101.60 3 1720 ---- 114.10B 97.20A 114.10B 110.10 +12.30 97.80 14 1725 ---- 110.10B 93.50A 110.10B 106.20 +12.10 94.10 308 1730 ---- 106.20B 90.00A 106.20B 102.40 +11.90 90.50 17 1735 ---- 102.40B 86.50A 102.40B 98.70 +11.70 87.00 31 1740 ---- 98.60B 83.00A 98.60B 95.00 +11.50 1 83.50 19 1745 ---- 94.90B 79.60A 94.90B 91.40 +11.20 80.20 271 1750 ---- 91.30B 76.60A 91.30B 87.90 +11.00 76.90 2 505 1755 ---- 87.80B 73.20A 87.80B 84.40 +10.70 73.70 31 1760 ---- 84.40B 70.00A 84.40B 81.00 +10.50 70.50 1 152 1765 ---- 81.00B 67.00A 67.00A 77.70 +10.20 67.50 410 1770 ---- 77.70B 64.20A 77.70B 74.50 +10.00 64.50 237 1775 ---- 74.60B 61.20A 74.60B 71.40 +9.70 61.70 2695 1780 ---- 71.50B 58.40A 71.50B 68.40 +9.50 3 58.90 158 1785 ---- 68.50B 55.80A 68.50B 65.50 +9.30 7 56.20 2 1501 1790 ---- 65.50B 53.30A 65.50B 62.60 +9.00 53.60 31 1795 ---- 62.70B 50.80A 62.70B 59.90 +8.70 51.20 41 1800 49.40 60.00 48.30A 58.10A 57.30 +8.50 37 48.80 184 3152 1805 ---- 57.30B 46.10A 57.30B 54.70 +8.20 46.50 4 52 1810 ---- 54.70B 43.90A 54.70B 52.30 +8.10 70 44.20 98 220 1815 ---- 52.30B 41.80A 52.30B 49.90 +7.80 5 42.10 454 600 1820 49.10 49.90B 39.80A 48.40A 47.70 +7.60 33 40.10 9 87 1825 46.90 47.60B 37.80A 46.20A 45.50 +7.30 259 38.20 2 403 1830 44.60 45.40B 36.00A 44.10A 43.40 +7.10 9 36.30 5 102 1835 42.00 43.40B 34.30A 43.40B 41.40 +6.90 4 34.50 16 1840 37.30 41.40B 32.70A 40.10A 39.50 +6.70 30 32.80 1 111 1845 ---- 39.40B 31.10A 39.40B 37.60 +6.40 31.20 36 1850 35.00 37.60B 29.50A 37.60B 35.90 +6.20 16 29.70 1 2442 1855 31.20 35.80B 28.00A 35.80B 34.20 +6.00 5 28.20 4 120 1860 ---- 34.10B 26.60A 34.10B 32.60 +5.80 2 26.80 288 1865 27.20 32.50B 25.40A 32.50B 31.00 +5.50 1 25.50 6 146 1870 ---- 31.10B 24.10A 31.10B 29.60 +5.40 1 24.20 15 27 1875 29.10 29.60B 28.80 28.90B 28.20 +5.20 123 23.00 2052 1880 ---- 28.20B 21.80A 28.20B 26.90 +5.00 21.90 15 154 1885 ---- 26.90B 20.70A 26.90B 25.60 +4.80 20.80 63 1890 ---- 25.50B 19.70A 25.50B 24.40 +4.60 19.80 12 1895 ---- 24.40B ---- 24.40B 23.30 +4.50 18.80 99 1900 18.30 23.30B 17.80A 23.30B 22.20 +4.30 1396 17.90 1047 4837 1905 ---- 22.10B ---- 22.10B 21.20 +4.20 2 17.00 57 1910 19.90 21.10B 16.10A 18.10A 20.20 +4.00 12 16.20 359 1915 ---- 20.10B ---- 20.10B 19.30 +3.90 15.40 23 1920 ---- 19.20B 14.60A 14.60A 18.40 +3.70 14.70 165 1925 ---- 18.30B 13.90A 13.90A 17.50 +3.50 53 14.00 1009 1930 ---- 17.40B 13.20A 13.20A 16.70 +3.40 13.30 16 30 1935 ---- 16.60B ---- 16.60B 15.90 +3.30 12.60 37 1940 ---- 15.90B ---- 15.90B 15.20 +3.20 12.00 88 1945 ---- 15.10B ---- 15.10B 14.50 +3.10 11.40 34 1950 12.30 14.40B 12.30 14.20 13.80 +2.90 14 10.90 282 2092 1955 10.90 13.80B 10.90 10.70A 13.20 +2.80 2 10.40 3 1960 ---- 13.10B ---- 13.10B 12.60 +2.70 10 9.90 1 160 1965 11.90 12.60B 11.90 12.60B 12.00 +2.60 17 9.40 43 1970 ---- 12.00B ---- 12.00B 11.50 +2.50 9.00 3 13 1975 10.80 11.50B 10.80 11.50B 11.00 +2.50 6 8.50 1 149 1980 8.50 10.90B 8.50 8.40A 10.50 +2.40 4 8.10 36 1985 7.80 10.50B 7.80 10.50B 10.00 +2.20 1 7.80 15 1990 7.60 10.00B 7.60 7.50A 9.60 +2.20 4 7.40 10 53 1995 9.60 9.60 9.60 9.60 9.20 +2.10 12 7.10 41 2000 8.40 9.20 7.80 9.00 8.80 +2.10 578 6.70 25 4826 2005 ---- 8.70B ---- 8.70B 8.40 +2.00 6.40 23 2010 ---- 8.40B ---- 8.40B 8.10 +1.90 6.20 76 2015 ---- 8.00B ---- 8.00B 7.70 +1.80 1 5.90 16 2020 ---- 7.60B ---- 7.60B 7.40 +1.80 5.60 72 2025 6.60 7.30B 6.60 7.30B 7.10 +1.70 6 5.40 100 2030 ---- 7.00B ---- 7.00B 6.80 +1.70 116 5.10 4 4077 2035 ---- 6.70B ---- 6.70B 6.50 +1.60 1 4.90 30 2040 ---- 6.40B ---- 6.40B 6.20 +1.50 4.70 71 2045 ---- 6.20B ---- 6.20B 6.00 +1.50 4.50 30 2050 4.30 5.90B 4.30 5.90B 5.70 +1.40 3 4.30 1 1022 2055 ---- 5.70B ---- 5.70B 5.50 +1.40 4.10 1 14 2060 4.10 5.40B 4.10 5.40B 5.30 +1.30 32 4.00 1 44 2065 ---- 5.20B ---- 5.20B 5.10 +1.30 3.80 24 2070 ---- 5.00B ---- 5.00B 4.90 +1.30 3.60 1 77 2075 ---- 4.80B ---- 4.80B 4.70 +1.20 3.50 2002 5808 2080 ---- 4.60B ---- 4.60B 4.50 +1.20 3.30 2 132 2085 ---- 4.40B ---- 4.40B 4.30 +1.10 3.20 14 2090 ---- 4.20B ---- 4.20B 4.10 +1.00 3.10 55 2095 ---- 4.10B ---- 4.10B 4.00 +1.00 3.00 24 2100 3.60 3.90B 3.60 3.90B 3.80 +1.00 69 2.80 61 2919 2105 ---- 3.80B ---- 3.80B 3.60 +.90 2.70 16 2110 ---- 3.60B ---- 3.60B 3.50 +.90 2.60 16 2115 ---- 3.50B ---- 3.50B 3.40 +.90 2.50 16 2120 ---- 3.40B ---- 3.40B 3.20 +.80 2.40 31 2125 2.50 3.20B 2.40A 3.20B 3.10 +.80 9 2.30 61 2130 ---- 3.10B ---- 3.10B 3.00 +.70 2.30 31 2135 ---- 3.00B ---- 3.00B 2.90 +.70 2.20 10 2140 2.30 2.90B 2.20A 2.70A 2.80 +.70 5 2.10 10 24 2145 ---- 2.80B ---- 2.80B 2.70 +.70 2.00 10 10 2150 ---- 2.70B ---- 2.70B 2.60 +.70 1251 1.90 18 833 2155 ---- 2.60B ---- 2.60B 2.50 +.60 1.90 1 2160 ---- 2.50B ---- 2.50B 2.40 +.60 1.80 32 2165 ---- 2.40B ---- 2.40B 2.30 +.50 1.80 2170 ---- 2.30B ---- 2.30B 2.20 +.50 1.70 10 2175 ---- 2.20B ---- 2.20B 2.10 +.50 1.60 42 2180 2.00 2.10B 2.00 2.10B 2.10 +.50 5 1.60 34 2185 ---- 2.10B ---- 2.10B 2.00 +.50 1.50 2 2190 ---- 2.00B ---- 2.00B 1.90 +.40 1.50 77 2195 ---- 1.90B ---- 1.90B 1.90 +.50 1.40 5 2200 1.40 1.90B 1.40 1.90B 1.80 +.40 27 1.40 6195 2205 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 2210 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 6 2215 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 1 2220 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 5 2225 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 58 2230 1.40 1.50B 1.40 1.50B 1.50 +.30 1 1.20 25 2235 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 2240 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 1 2245 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 5 2250 1.10 1.30B 1.10 1.30B 1.30 +.30 1 1.00 8 2557 2255 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 2260 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1 2265 ---- 1.20B ---- 1.20B 1.20 +.30 .90 6 2270 ---- 1.20B ---- 1.20B 1.10 +.20 .90 4 2275 ---- 1.10B ---- 1.10B 1.10 +.20 .90 15 2280 ---- 1.10B ---- 1.10B 1.10 +.20 .90 9 2290 1.10 1.10 1.10 1.10 1.00 +.20 1 .80 10 2300 .90 1.00 .90 1.00 1.00 +.20 11 .80 1743 2305 ---- .90B ---- .90B .90 +.10 .80 2 2310 ---- .90B ---- .90B .90 +.10 .80 23 2320 ---- .90B ---- .90B .90 +.20 .70 49 2325 ---- .80B ---- .80B .90 +.20 .70 99 2330 ---- .80B ---- .80B .80 +.10 .70 23 2340 ---- .80B ---- .80B .80 +.10 .70 2 2350 ---- ---- ---- ---- .80 +.10 .70 26 2360 ---- .70B ---- .70B .70 +.10 .60 5 2370 ---- ---- ---- ---- .70 +.10 .60 1 2375 ---- ---- ---- ---- .70 +.10 .60 185 2400 .50 .50 .50 .50 .60 +.10 72 .50 802 2425 ---- ---- ---- ---- .60 +.10 .50 123 2450 ---- ---- ---- ---- .50 UNCH .50 54 2475 ---- ---- ---- ---- .40 UNCH .40 80 2500 ---- ---- ---- ---- .40 UNCH .40 25 544 2525 ---- ---- ---- ---- .40 UNCH .40 97 2550 ---- ---- ---- ---- .30 UNCH .30 331 2600 ---- ---- ---- ---- .30 UNCH .30 157 2650 ---- ---- ---- ---- .30 UNCH .30 200 2700 .20 .20 .20 .20 .20 -.10 265 .30 974 2750 .20 .20 .20 .20 .20 UNCH 24 .20 314 2800 .20 .20 .20 .20 .20 UNCH 12 .20 187 2850 ---- ---- ---- ---- .20 UNCH .20 182 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 UNCH .20 426 3000 ---- ---- ---- ---- .20 UNCH 13 .20 864 OG APR23 Gold Option CALL 1000 ---- 816.70B 797.30A 797.30A 813.20 +15.60 797.60 1025 ---- 791.80B 772.30A 772.30A 788.20 +15.60 772.60 1050 ---- 766.60B 747.20A 747.20A 763.20 +15.60 747.60 1075 ---- 741.70B 722.20A 722.20A 738.20 +15.60 722.60 1100 ---- 716.90B 697.00A 697.00A 713.20 +15.60 697.60 1125 ---- 692.10B 672.50A 672.50A 688.20 +15.60 672.60 1150 ---- 667.20B 646.80A 646.80A 663.20 +15.60 647.60 1175 ---- 642.20B 621.80A 621.80A 638.20 +15.60 622.60 1200 ---- 616.90B 596.80A 596.80A 613.20 +15.60 597.60 1225 ---- 592.00B 571.80A 571.80A 588.20 +15.60 572.60 1250 ---- 567.30B 546.80A 546.80A 563.20 +15.60 547.60 1 1275 ---- 542.30B 522.00A 522.00A 538.20 +15.60 522.60 1300 ---- 517.00B 496.80A 496.80A 513.20 +15.60 497.60 23 1325 ---- 492.00B 472.20A 472.20A 488.20 +15.60 472.60 1350 ---- 467.30B 446.80A 446.80A 463.20 +15.60 447.60 1360 ---- 457.30B 437.00A 437.00A 453.20 +15.60 437.60 1370 ---- 447.10B 427.00A 427.00A 443.20 +15.60 427.60 1375 ---- 442.40B 421.80A 421.80A 438.20 +15.60 422.60 1380 ---- 437.40B 416.80A 416.80A 433.20 +15.60 417.60 1390 ---- 427.30B 406.80A 406.80A 423.20 +15.60 407.60 1400 ---- 418.20B 397.30A 397.30A 413.20 +15.60 397.60 26 1410 ---- 407.40B 386.80A 386.80A 403.20 +15.60 387.60 1420 ---- 397.30B 377.30A 377.30A 393.20 +15.50 377.70 1425 ---- 393.30B 371.90A 371.90A 388.30 +15.60 372.70 1430 ---- 387.60B 367.00A 367.00A 383.30 +15.60 367.70 1440 ---- 377.60B 357.00A 377.60B 373.40 +15.60 357.80 1450 ---- 368.60B 347.40A 368.60B 363.50 +15.60 347.90 5 1460 ---- 357.70B 337.30A 337.30A 353.60 +15.50 338.10 1465 ---- 352.90B 332.40A 352.90B 348.60 +15.40 333.20 1470 ---- 348.10B 327.50A 348.10B 343.70 +15.50 328.20 1475 ---- 343.90B 322.60A 322.60A 338.80 +15.40 323.40 1480 ---- 338.20B 317.70A 317.70A 333.80 +15.30 318.50 1485 ---- 333.30B 312.80A 312.80A 328.90 +15.30 313.60 1490 ---- 328.40B 308.20A 308.20A 324.00 +15.30 308.70 1495 ---- 323.50B 303.10A 303.10A 319.10 +15.30 303.80 1500 ---- 319.50B 298.40A 298.40A 314.30 +15.30 299.00 14 1505 ---- 313.70B 293.50A 293.50A 309.40 +15.30 294.10 1510 ---- 308.60B 288.60A 288.60A 304.50 +15.20 289.30 1 1515 ---- 304.00B 283.70A 304.00B 299.70 +15.30 284.40 1 1520 ---- 299.20B 278.80A 278.80A 294.90 +15.30 279.60 1525 ---- 295.10B 274.20A 295.10B 290.00 +15.20 274.80 1530 ---- 289.20B 269.20A 289.20B 285.20 +15.20 270.00 1535 ---- 284.70B 264.70A 284.70B 280.40 +15.20 265.20 1540 ---- 279.90B 259.80A 279.90B 275.60 +15.10 260.50 1545 ---- 275.10B 255.20A 275.10B 270.80 +15.10 255.70 1550 ---- 271.10B 250.50A 271.10B 266.10 +15.10 251.00 1 1555 ---- 265.50B 245.60A 265.50B 261.30 +15.10 246.20 1560 ---- 260.70B 240.90A 260.70B 256.50 +15.00 241.50 1565 ---- 256.00B 236.20A 256.00B 251.80 +15.00 236.80 1570 ---- 251.30B 231.50A 231.50A 247.10 +14.90 232.20 1575 ---- 247.30B 226.80A 226.80A 242.40 +14.90 227.50 1580 ---- 241.90B 222.10A 241.90B 237.70 +14.80 222.90 1585 ---- 237.20B 217.60A 237.20B 233.00 +14.70 218.30 2 1590 ---- 232.40B 213.00A 232.40B 228.40 +14.70 213.70 1595 ---- 227.80B 208.40A 227.80B 223.70 +14.60 209.10 7 1600 ---- 224.00B 203.90A 224.00B 219.10 +14.60 204.50 75 1605 ---- 218.50B 199.60A 218.50B 214.50 +14.50 200.00 3 1610 ---- 213.90B 194.90A 213.90B 210.00 +14.50 195.50 7 1615 ---- 210.20B 190.30A 190.30A 205.40 +14.40 191.00 8 1620 ---- 205.60B 186.00A 205.60B 200.90 +14.30 186.60 7 1625 ---- 201.10B 181.60A 201.10B 196.40 +14.20 182.20 8 1630 192.50 196.60B 177.40A 184.10A 191.90 +14.10 1 177.80 4 1635 ---- 192.20B 172.90A 192.20B 187.50 +14.00 173.50 4 1640 ---- 187.70B 168.60A 187.70B 183.10 +14.00 169.10 3 1645 ---- 183.30B 164.20A 183.30B 178.70 +13.80 164.90 2 1650 ---- 178.90B 160.20A 178.90B 174.40 +13.80 160.60 247 1655 ---- 174.60B 155.80A 174.60B 170.10 +13.70 156.40 1 7 1660 ---- 170.30B 151.70A 170.30B 165.80 +13.50 152.30 4 1665 ---- 166.00B 147.80A 166.00B 161.60 +13.40 148.20 5 1670 ---- 161.70B 143.60A 161.70B 157.40 +13.30 144.10 56 1675 ---- 157.50B 139.50A 157.50B 153.30 +13.20 140.10 28 1680 ---- 153.40B 135.80A 153.40B 149.10 +12.90 136.20 6 1685 ---- 149.20B 131.70A 149.20B 145.10 +12.80 132.30 17 1690 ---- 145.20B 127.80A 145.20B 141.10 +12.70 128.40 13 1695 ---- 141.10B 124.10A 141.10B 137.10 +12.50 124.60 4 1700 ---- 137.10B 120.50A 137.10B 133.20 +12.30 1 120.90 1 762 1705 ---- 133.20B 116.80A 133.20B 129.30 +12.10 117.20 225 1710 ---- 129.40B 113.00A 129.40B 125.50 +12.00 113.50 1715 ---- 125.50B 109.60A 125.50B 121.80 +11.80 110.00 251 1720 ---- 121.80B 106.10A 121.80B 118.10 +11.60 106.50 101 1725 ---- 118.10B 102.50A 102.50A 114.40 +11.40 103.00 322 1730 ---- 114.40B 99.10A 99.10A 110.90 +11.30 99.60 3 1735 ---- 110.90B 96.00A 96.00A 107.40 +11.10 96.30 1 1740 ---- 107.30B 92.60A 107.30B 103.90 +10.90 93.00 151 1745 ---- 103.90B 89.50A 89.50A 100.60 +10.80 89.80 143 1750 ---- 100.50B 86.10A 100.50B 97.30 +10.60 86.70 937 1755 ---- 97.20B 83.20A 97.20B 94.10 +10.50 83.60 1760 ---- 94.00B 80.30A 94.00B 90.90 +10.20 80.70 53 1765 ---- 90.90B 77.30A 90.90B 87.80 +10.10 77.70 1770 ---- 87.80B 74.70A 87.80B 84.80 +9.90 74.90 111 1775 ---- 84.80B 71.90A 84.80B 81.90 +9.70 72.20 106 1780 ---- 81.80B 69.20A 81.80B 79.00 +9.50 69.50 4 1785 ---- 79.00B 66.70A 79.00B 76.20 +9.20 67.00 1790 ---- 76.20B 64.20A 76.20B 73.50 +9.00 64.50 154 1795 ---- 73.50B 61.70A 73.50B 70.80 +8.70 62.10 1 166 1800 60.80 70.90B 59.40A 60.10A 68.30 +8.50 1 59.80 16 1270 1805 ---- 68.30B 57.20A 68.30B 65.80 +8.30 57.50 12 1810 61.50 65.80B 55.00A 61.30A 63.50 +8.20 1 55.30 281 1815 60.30 63.40B 52.90A 56.80A 61.20 +8.00 1 53.20 70 1820 ---- 61.10B 50.90A 61.10B 59.00 +7.90 51.10 136 1825 ---- 58.80B 48.90A 58.80B 56.80 +7.70 242 49.10 142 1830 ---- 56.70B 47.00A 56.70B 54.80 +7.60 47.20 32 1835 ---- 54.60B 45.20A 54.60B 52.70 +7.30 45.40 35 1840 ---- 52.50B 43.50A 52.50B 50.80 +7.20 43.60 70 1845 ---- 50.60B 41.80A 50.60B 48.90 +7.00 41.90 35 49 1850 45.90 48.70B 40.20A 47.80 47.00 +6.70 7 40.30 1940 1855 ---- 46.90B 38.60A 46.90B 45.30 +6.60 35 38.70 1 222 1860 ---- 45.10B 37.10A 45.10B 43.60 +6.40 37.20 1 10 1865 ---- 43.50B 35.70A 43.50B 41.90 +6.10 35.80 1 1870 ---- 41.90B 34.30A 41.80B 40.40 +6.00 34.40 1 1875 ---- 40.30B 33.00A 40.30B 38.90 +5.80 33.10 302 1880 ---- 38.80B 31.70A 38.80B 37.40 +5.60 31.80 3 11 1885 ---- 37.30B 30.50A 37.30B 36.00 +5.40 30.60 1 1890 ---- 35.90B 29.30A 35.90B 34.70 +5.30 29.40 5 511 1895 33.90 34.60B 33.80 33.80 33.40 +5.20 2 28.20 11 1900 31.40 33.30B 27.10A 33.30B 32.20 +5.00 610 27.20 14 6306 1905 ---- 32.10B ---- 32.10B 31.00 +4.90 26.10 1 1910 28.40 30.90B 28.40 30.90B 29.90 +4.80 5 25.10 5 1915 ---- 29.80B 24.10A 29.80B 28.80 +4.60 24.20 1 1920 ---- 28.70B ---- 28.70B 27.70 +4.50 23.20 4 1925 26.40 27.60B 22.30A 27.60B 26.70 +4.30 6 22.40 661 1930 ---- 26.60B ---- 26.60B 25.80 +4.30 21.50 100 1935 ---- 25.70B ---- 25.70B 24.80 +4.10 20.70 71 1940 ---- 24.70B ---- 24.70B 23.90 +4.00 19.90 3 1945 23.50 23.90B 23.50 23.90B 23.10 +4.00 5 19.10 13 1950 ---- 23.00B ---- 23.00B 22.20 +3.80 1 18.40 10 1817 1955 ---- 22.20B ---- 22.20B 21.40 +3.70 17.70 1960 ---- 21.40B ---- 21.40B 20.70 +3.60 17.10 19 1965 ---- 20.60B ---- 20.60B 19.90 +3.50 16.40 20 1970 ---- 19.90B ---- 19.90B 19.20 +3.40 15.80 74 1975 ---- 19.20B ---- 19.20B 18.50 +3.30 241 15.20 475 1980 ---- 18.50B ---- 18.50B 17.90 +3.20 14.70 247 1985 ---- 17.90B ---- 17.90B 17.20 +3.00 14.20 24 1990 ---- 17.30B ---- 17.30B 16.60 +3.00 13.60 3 3 1995 ---- 16.70B ---- 16.70B 16.10 +2.90 13.20 23 2000 ---- 16.10B ---- 16.10B 15.50 +2.80 107 12.70 100 2341 2005 ---- 15.50B ---- 15.50B 15.00 +2.70 12.30 2010 13.00 15.00B 13.00 15.00B 14.50 +2.70 1 11.80 32 2015 ---- 14.50B ---- 14.50B 14.00 +2.60 11.40 13 2020 ---- 14.00B ---- 14.00B 13.50 +2.50 11.00 65 2025 ---- 13.50B ---- 13.50B 13.10 +2.40 10.70 330 2030 ---- 13.10B ---- 13.10B 12.70 +2.40 10.30 8 2035 ---- 12.60B ---- 12.60B 12.20 +2.30 9.90 1 2040 ---- 12.20B ---- 12.20B 11.80 +2.20 9.60 190 2045 ---- 11.80B ---- 11.80B 11.50 +2.20 9.30 5 2050 ---- 11.40B ---- 11.40B 11.10 +2.10 9.00 849 2055 ---- 11.10B ---- 11.10B 10.70 +2.00 8.70 1 2060 8.40 10.70B 8.40 10.70B 10.40 +2.00 32 8.40 10 2065 ---- 10.40B ---- 10.40B 10.10 +2.00 8.10 2 2070 ---- 10.00B ---- 10.00B 9.70 +1.90 7.80 1 98 2075 ---- 9.70B ---- 9.70B 9.40 +1.90 7.50 120 2080 ---- 9.40B ---- 9.40B 9.10 +1.80 11 7.30 17 2085 ---- 9.10B ---- 9.10B 8.90 +1.80 7.10 1 2090 ---- 8.80B ---- 8.80B 8.60 +1.80 6.80 71 2095 ---- 8.50B ---- 8.50B 8.30 +1.70 6.60 6 2100 8.20 8.30B 8.20 8.20 8.00 +1.60 10 6.40 3 1484 2105 ---- 8.00B ---- 8.00B 7.80 +1.60 6.20 38 2110 ---- 7.80B ---- 7.80B 7.60 +1.60 20 6.00 20 42 2115 ---- 7.50B ---- 7.50B 7.30 +1.50 5.80 1 2120 6.50 7.30B 6.50 7.30B 7.10 +1.40 1 5.70 59 2125 ---- 7.10B ---- 7.10B 6.90 +1.40 5.50 44 2130 ---- 6.90B ---- 6.90B 6.70 +1.40 5.30 92 2135 ---- 6.70B ---- 6.70B 6.50 +1.30 5.20 1 2140 ---- 6.50B ---- 6.50B 6.30 +1.30 5.00 47 2145 ---- 6.30B ---- 6.30B 6.10 +1.20 4.90 2150 ---- 6.10B ---- 6.10B 5.90 +1.20 4.70 137 2155 ---- 5.90B ---- 5.90B 5.70 +1.10 4.60 2160 ---- 5.70B ---- 5.70B 5.60 +1.20 4.40 32 2165 ---- 5.60B ---- 5.60B 5.40 +1.10 4.30 2170 ---- 5.40B ---- 5.40B 5.30 +1.10 4.20 28 2175 ---- 5.30B ---- 5.30B 5.10 +1.00 4.10 49 2180 ---- 5.10B ---- 5.10B 5.00 +1.10 3.90 8 2185 ---- 5.00B ---- 5.00B 4.80 +1.00 3.80 2190 ---- 4.80B ---- 4.80B 4.70 +1.00 3.70 66 2195 ---- 4.70B ---- 4.70B 4.60 +1.00 3.60 2200 ---- 4.60B ---- 4.60B 4.40 +.90 50 3.50 1047 2205 ---- 4.50B ---- 4.50B 4.30 +.90 3.40 9 2210 ---- 4.30B ---- 4.30B 4.20 +.90 3.30 12 2215 ---- 4.20B ---- 4.20B 4.10 +.90 3.20 2220 ---- 4.10B ---- 4.10B 4.00 +.90 3.10 20 2225 ---- 4.00B ---- 4.00B 3.90 +.90 3.00 7 2230 ---- 3.90B ---- 3.90B 3.80 +.80 3.00 20 2235 ---- 3.80B ---- 3.80B 3.70 +.80 2.90 4 2240 ---- 3.70B ---- 3.70B 3.60 +.80 2.80 15 2245 ---- 3.60B ---- 3.60B 3.50 +.80 2.70 7 2250 ---- 3.50B ---- 3.50B 3.40 +.80 2.60 974 2255 ---- 3.40B ---- 3.40B 3.30 +.70 2.60 2260 ---- 3.30B ---- 3.30B 3.20 +.70 2.50 15 2265 ---- 3.20B ---- 3.20B 3.10 +.70 2.40 2270 ---- 3.10B ---- 3.10B 3.10 +.70 2.40 2275 ---- 3.00B ---- 3.00B 3.00 +.70 2.30 10 119 2280 ---- 3.00B ---- 3.00B 2.90 +.60 2.30 28 2285 ---- 2.90B ---- 2.90B 2.80 +.60 2.20 6 2290 ---- 2.80B ---- 2.80B 2.80 +.60 2.20 2300 1.80 2.70B 1.80 2.70B 2.60 +.60 150 2.00 1 1278 2310 ---- 2.60B ---- 2.60B 2.50 +.60 4 1.90 2320 ---- 2.40B ---- 2.40B 2.40 +.50 1.90 45 2325 ---- 2.40B ---- 2.40B 2.30 +.50 1.80 46 2330 ---- 2.30B ---- 2.30B 2.30 +.50 1.80 4 2340 ---- 2.20B ---- 2.20B 2.20 +.50 1.70 1 2350 2.00 2.10B 2.00 2.10B 2.10 +.50 4 1.60 525 2360 ---- 2.00B ---- 2.00B 2.00 +.50 6 1.50 2370 ---- 1.90B ---- 1.90B 1.90 +.40 1.50 57 2375 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 71 2400 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 547 2425 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 52 2450 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 54 2475 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 2500 1.30 1.30 1.30 1.30 1.10 +.20 60 .90 794 2525 ---- 1.00B ---- 1.00B 1.00 +.20 .80 59 2550 ---- .90B ---- .90B .90 +.10 .80 59 2700 ---- ---- ---- ---- .60 +.10 .50 495 3000 .30 .30 .30 .30 .30 UNCH 19 .30 1 266 OG MAY23 Gold Option CALL 1000 ---- 831.80B ---- 831.60B 828.80 +15.60 813.20 1025 ---- 807.00B ---- 807.00B 803.80 +15.60 788.20 1050 ---- 781.90B 763.00A 763.00A 778.80 +15.60 763.20 1075 ---- 757.10B 738.00A 738.00A 753.80 +15.60 738.20 1100 ---- 732.00B 712.90A 712.90A 728.80 +15.60 713.20 1125 ---- 707.20B ---- 707.20B 703.80 +15.60 688.20 1150 ---- 682.20B ---- 682.20B 678.80 +15.60 663.20 1175 ---- 657.20B 638.00A 638.00A 653.80 +15.60 638.20 1200 ---- 632.10B 613.10A 613.10A 628.80 +15.60 613.20 1225 ---- 607.10B 587.90A 587.90A 603.80 +15.60 588.20 1250 ---- 582.10B 563.10A 563.10A 578.80 +15.60 563.20 1 1275 ---- 557.20B 537.80A 537.80A 553.80 +15.60 538.20 1300 ---- 532.00B 512.90A 512.90A 528.80 +15.60 513.20 9 1325 ---- 507.50B 487.80A 487.80A 503.80 +15.60 488.20 1350 ---- 482.50B 462.90A 462.90A 478.80 +15.60 463.20 1375 ---- 458.70B 437.70A 437.70A 453.80 +15.60 438.20 1380 ---- 452.40B ---- 452.40B 448.80 +15.60 433.20 1390 ---- 442.50B 422.80A 422.80A 438.80 +15.60 423.20 1400 ---- 433.80B 413.10A 413.10A 428.80 +15.50 413.30 1410 ---- 422.50B 403.20A 403.20A 418.90 +15.60 403.30 1420 ---- 412.60B 393.10A 393.10A 408.90 +15.50 393.40 1425 ---- 409.00B 388.10A 388.10A 404.00 +15.60 388.40 1430 ---- 402.70B ---- 402.60B 399.00 +15.50 383.50 1440 ---- 392.80B 373.20A 373.20A 389.10 +15.40 373.70 1450 ---- 384.40B 363.30A 363.30A 379.20 +15.40 363.80 1460 ---- 373.50B 353.90A 353.90A 369.40 +15.40 354.00 1470 ---- 363.30B 343.80A 343.80A 359.60 +15.30 344.30 1475 ---- 359.90B 339.00A 339.00A 354.70 +15.30 339.40 3 1480 ---- 353.50B 334.10A 334.10A 349.80 +15.30 334.50 1485 ---- 348.80B 329.20A 329.20A 345.00 +15.30 329.70 1490 ---- 343.90B 324.30A 324.30A 340.10 +15.30 324.80 1495 ---- 339.00B 319.50A 319.50A 335.30 +15.30 320.00 1500 ---- 335.50B 314.70A 314.70A 330.40 +15.20 315.20 1505 ---- 329.20B 309.90A 309.90A 325.60 +15.20 310.40 1510 ---- 324.50B 305.00A 305.00A 320.80 +15.20 305.60 1515 ---- 319.70B 300.30A 300.30A 315.90 +15.10 300.80 1520 ---- 314.80B 295.50A 295.50A 311.10 +15.10 296.00 1525 ---- 311.40B 290.70A 290.70A 306.30 +15.00 291.30 1530 ---- 305.30B 286.30A 286.30A 301.60 +15.10 286.50 1535 ---- 300.40B 281.20A 281.20A 296.80 +15.00 281.80 1540 ---- 295.80B 276.50A 276.50A 292.00 +14.90 277.10 1545 ---- 291.10B 271.80A 271.80A 287.30 +14.90 272.40 1550 ---- 287.60B 267.10A 267.10A 282.60 +14.90 267.70 3 1555 ---- 281.60B 262.70A 262.70A 277.90 +14.90 263.00 1560 ---- 277.00B 258.10A 258.10A 273.20 +14.90 258.30 1565 ---- 272.30B 253.20A 253.20A 268.50 +14.80 253.70 1570 ---- 267.50B 248.50A 248.50A 263.80 +14.70 249.10 1575 ---- 264.10B 243.90A 243.90A 259.20 +14.70 244.50 1580 ---- 258.20B 239.40A 239.40A 254.50 +14.60 239.90 1 1585 ---- 253.60B 235.00A 235.00A 249.90 +14.60 235.30 1590 ---- 249.20B 230.30A 249.20B 245.30 +14.50 230.80 1595 ---- 244.70B 225.80A 225.80A 240.80 +14.50 226.30 1600 ---- 241.00B 221.60A 221.60A 236.20 +14.40 221.80 1605 ---- 236.40B 216.70A 236.40B 231.70 +14.40 217.30 1610 ---- 231.90B 212.40A 231.90B 227.20 +14.30 212.90 1615 ---- 227.40B 208.00A 208.00A 222.70 +14.20 208.50 1620 ---- 222.90B 203.70A 203.70A 218.20 +14.10 204.10 1625 ---- 218.40B 199.30A 218.40B 213.80 +14.10 199.70 1630 ---- 214.00B 195.20A 214.00B 209.40 +14.00 195.40 2 1635 ---- 209.60B 190.90A 209.60B 205.00 +13.90 191.10 1 1640 ---- 205.20B 186.60A 205.20B 200.70 +13.90 186.80 1645 ---- 200.80B 182.20A 200.80B 196.30 +13.70 182.60 1650 ---- 196.50B 178.10A 196.50B 192.10 +13.70 178.40 1655 ---- 192.20B 173.70A 192.20B 187.80 +13.50 174.30 1660 ---- 187.90B 169.70A 187.90B 183.60 +13.50 170.10 5 1665 ---- 183.70B 165.80A 183.70B 179.40 +13.30 166.10 1 2 1670 178.50 179.50B 161.80A 178.80B 175.20 +13.20 1 162.00 2 4 1675 ---- 175.30B 157.60A 175.30B 171.10 +13.10 158.00 3 1680 ---- 171.20B 153.60A 171.20B 167.00 +12.90 154.10 4 1685 ---- 167.20B 149.70A 167.20B 163.00 +12.80 150.20 2 1690 ---- 163.10B 145.80A 163.10B 159.00 +12.70 146.30 5 1695 ---- 159.10B 142.00A 159.10B 155.10 +12.60 142.50 1 1700 ---- 155.20B 138.40A 155.20B 151.20 +12.40 138.80 25 1705 ---- 151.30B 134.80A 151.30B 147.30 +12.30 135.00 1 1710 ---- 147.40B 131.00A 147.40B 143.60 +12.20 131.40 1715 ---- 143.60B 127.50A 143.60B 139.80 +12.00 127.80 1 1720 ---- 139.80B 123.90A 139.80B 136.10 +11.90 124.20 4 1725 ---- 136.10B 120.70A 136.10B 132.50 +11.70 120.80 1730 ---- 132.50B 117.20A 132.50B 128.90 +11.60 117.30 1735 ---- 128.90B 113.70A 128.90B 125.40 +11.50 113.90 1740 ---- 125.40B 110.50A 125.40B 121.90 +11.30 110.60 4 1745 ---- 121.90B 107.30A 121.90B 118.50 +11.10 107.40 1750 ---- 118.50B 104.00A 118.50B 115.20 +11.00 104.20 286 1755 ---- 115.10B 100.90A 115.10B 111.90 +10.80 101.10 1760 ---- 111.80B 97.70A 97.70A 108.60 +10.60 98.00 1765 ---- 108.60B 94.80A 108.60B 105.50 +10.50 95.00 10 1770 ---- 105.40B 91.70A 105.40B 102.40 +10.30 92.10 1775 ---- 102.30B 88.90A 102.30B 99.40 +10.20 89.20 257 1780 ---- 99.30B 86.00A 99.30B 96.40 +10.00 86.40 1785 ---- 96.30B 83.50A 96.30B 93.50 +9.80 83.70 1 1790 ---- 93.40B 80.80A 93.40B 90.70 +9.70 81.00 1795 ---- 90.60B 78.20A 90.60B 87.90 +9.50 78.40 1800 ---- 87.80B 75.60A 87.80B 85.20 +9.30 75.90 226 1805 ---- 85.10B 73.30A 85.10B 82.60 +9.10 73.50 1810 ---- 82.50B 70.80A 82.50B 80.00 +8.90 71.10 1815 ---- 79.90B 68.50A 79.90B 77.50 +8.70 68.80 1 1820 ---- 77.40B 66.30A 77.40B 75.10 +8.60 66.50 1825 ---- 75.00B 64.20A 75.00B 72.70 +8.40 64.30 100 1830 ---- 72.60B 62.00A 72.60B 70.40 +8.20 62.20 4 1835 ---- 70.30B 60.00A 70.30B 68.20 +8.10 60.10 5 1840 ---- 68.10B 58.00A 68.10B 66.00 +7.90 58.10 10 1845 ---- 65.90B 56.10A 65.90B 63.90 +7.70 56.20 1850 ---- 63.80B 54.20A 63.80B 61.90 +7.50 54.40 15 627 1855 ---- 61.80B 52.40A 61.80B 59.90 +7.30 52.60 1860 ---- 59.80B 50.70A 59.80B 58.00 +7.20 50.80 1865 ---- 57.90B 49.00A 57.90B 56.20 +7.10 49.10 10 1870 ---- 56.10B 47.40A 56.10B 54.40 +6.90 47.50 1875 ---- 54.20B 45.80A 54.20B 52.60 +6.70 45.90 72 1880 ---- 52.50B 44.30A 52.50B 51.00 +6.60 44.40 1885 ---- 50.80B 42.80A 50.80B 49.30 +6.40 42.90 1890 ---- 49.20B 41.40A 49.20B 47.80 +6.30 41.50 7 1895 ---- 47.60B 40.10A 47.60B 46.30 +6.10 40.20 6 1900 ---- 46.20B ---- 46.20B 44.80 +6.00 7 38.80 610 1905 ---- 44.70B 37.50A 44.70B 43.40 +5.80 37.60 1 1910 ---- 43.30B ---- 43.30B 42.00 +5.70 36.30 3 1915 ---- 41.90B 35.10A 41.90B 40.70 +5.50 35.20 1920 ---- 40.60B ---- 40.60B 39.40 +5.40 34.00 1 1925 ---- 39.30B ---- 39.30B 38.20 +5.30 7 32.90 607 1930 ---- 38.10B 31.80A 31.80A 37.00 +5.10 31.90 11 1935 ---- 36.90B ---- 36.90B 35.90 +5.10 30.80 1940 ---- 35.80B 29.80A 35.70B 34.70 +4.80 29.90 1945 ---- 34.60B ---- 34.60B 33.70 +4.80 28.90 1950 ---- 33.60B ---- 33.60B 32.60 +4.60 11 28.00 6 1955 ---- 32.60B ---- 32.50B 31.60 +4.50 27.10 1960 ---- 31.60B 26.20A 26.20A 30.70 +4.40 26.30 1965 ---- 30.60B ---- 30.60B 29.80 +4.40 25.40 10 1970 ---- 29.70B ---- 29.70B 28.90 +4.30 24.60 1975 ---- 28.80B ---- 28.80B 28.00 +4.10 20 23.90 20 45 1980 ---- 27.90B ---- 27.90B 27.20 +4.10 23.10 2 1985 ---- 27.10B ---- 27.10B 26.30 +3.90 22.40 1990 ---- 26.30B ---- 26.30B 25.60 +3.90 21.70 132 132 1995 ---- 25.50B ---- 25.40B 24.80 +3.70 21.10 2000 ---- 24.70B ---- 24.70B 24.10 +3.60 5 20.50 18 55 2005 ---- 24.00B ---- 24.00B 23.40 +3.60 19.80 6 2010 ---- 23.30B ---- 23.20B 22.70 +3.40 19.30 2015 ---- 22.60B ---- 22.60B 22.00 +3.30 18.70 2020 ---- 22.00B ---- 21.90B 21.40 +3.30 18.10 2025 ---- 21.40B ---- 21.30B 20.80 +3.20 22 17.60 22 2030 ---- 20.80B ---- 20.70B 20.20 +3.10 17.10 7 2035 ---- 20.20B ---- 20.10B 19.60 +3.00 16.60 2040 ---- 19.60B ---- 19.50B 19.10 +3.00 16.10 2045 18.00 19.00B 18.00 19.00B 18.60 +3.00 2 15.60 2050 ---- 18.50B ---- 18.40B 18.00 +2.80 45 15.20 40 84 2055 ---- 18.00B ---- 17.90B 17.50 +2.80 14.70 2060 ---- 17.50B ---- 17.40B 17.10 +2.80 14.30 2065 ---- 17.00B ---- 16.90B 16.60 +2.70 13.90 2070 ---- 16.50B ---- 16.50B 16.10 +2.60 13.50 1 2075 ---- 16.10B ---- 16.00B 15.70 +2.60 13.10 2080 ---- 15.70B ---- 15.70B 15.30 +2.50 12.80 2085 ---- 15.20B ---- 15.20B 14.90 +2.50 12.40 30 30 2090 ---- 14.80B ---- 14.80B 14.50 +2.40 12.10 2095 ---- 14.40B ---- 14.40B 14.10 +2.40 11.70 2100 13.00 14.00B 13.00 12.80A 13.70 +2.30 3 11.40 60 65 2105 ---- 13.70B ---- 13.70B 13.30 +2.20 11.10 4 2110 ---- 13.30B ---- 13.30B 13.00 +2.20 10.80 1 2115 ---- 12.90B ---- 12.90B 12.70 +2.20 10.50 5 2120 ---- 12.60B ---- 12.60B 12.30 +2.10 10.20 1 2125 ---- 12.30B ---- 12.30B 12.00 +2.10 9.90 1 2130 ---- 11.90B ---- 11.90B 11.70 +2.10 9.60 2135 ---- 11.60B ---- 11.60B 11.40 +2.00 9.40 2140 ---- 11.30B ---- 11.30B 11.10 +2.00 9.10 10 11 2145 ---- 11.10B ---- 11.10B 10.80 +1.90 8.90 2150 ---- 10.70B ---- 10.70B 10.50 +1.80 8.70 2155 ---- 10.50B ---- 10.50B 10.30 +1.90 8.40 2160 ---- 10.20B ---- 10.20B 10.00 +1.80 8.20 2165 ---- 9.90B ---- 9.90B 9.80 +1.80 8.00 2170 ---- 9.70B ---- 9.70B 9.50 +1.70 7.80 1 2175 ---- 9.50B ---- 9.50B 9.30 +1.70 7.60 2180 ---- 9.20B ---- 9.20B 9.10 +1.70 7.40 2185 ---- 9.00B ---- 9.00B 8.80 +1.60 7.20 2190 ---- 8.80B ---- 8.80B 8.60 +1.60 7.00 8 2195 ---- 8.60B ---- 8.60B 8.40 +1.50 6.90 2200 7.10 8.40B 7.10 6.90A 8.20 +1.50 10 6.70 51 2205 ---- 8.20B ---- 8.20B 8.00 +1.50 6.50 2210 ---- 8.00B ---- 8.00B 7.80 +1.40 6.40 2215 ---- 7.80B ---- 7.80B 7.60 +1.40 6.20 1 1 2220 ---- 7.60B ---- 7.60B 7.50 +1.40 6.10 3 2225 ---- 7.40B ---- 7.40B 7.30 +1.40 5.90 12 2230 ---- 7.30B ---- 7.30B 7.10 +1.30 5.80 29 2235 ---- 7.10B ---- 7.10B 6.90 +1.30 5.60 2240 ---- 6.90B ---- 6.90B 6.80 +1.30 5.50 13 2245 ---- 6.80B ---- 6.80B 6.60 +1.20 5.40 2250 ---- 6.60B ---- 6.60B 6.50 +1.30 5.20 17 2255 ---- 6.50B ---- 6.50B 6.30 +1.20 5.10 2260 ---- 6.30B ---- 6.30B 6.20 +1.20 5.00 1 2265 ---- 6.20B ---- 6.20B 6.00 +1.10 4.90 2270 ---- 6.00B ---- 6.00B 5.90 +1.10 4.80 2275 ---- 5.90B ---- 5.90B 5.80 +1.10 4.70 7 2280 ---- 5.80B ---- 5.80B 5.70 +1.10 4.60 2290 ---- 5.50B ---- 5.50B 5.40 +1.00 4.40 2300 4.80 5.30B 4.80 5.30B 5.20 +1.00 5 4.20 62 2310 ---- 5.10B ---- 5.10B 5.00 +1.00 4.00 2320 ---- 4.90B ---- 4.90B 4.70 +.90 3.80 10 2325 ---- 4.80B ---- 4.80B 4.60 +.80 3.80 2330 ---- 4.70B ---- 4.70B 4.50 +.80 3.70 2340 ---- 4.50B ---- 4.50B 4.40 +.90 3.50 1 2350 ---- 4.30B ---- 4.30B 4.20 +.80 3.40 7 2360 ---- 4.10B ---- 4.10B 4.00 +.80 3.20 1 2370 ---- 4.00B ---- 4.00B 3.80 +.70 3.10 2375 ---- 3.90B ---- 3.90B 3.80 +.70 3.10 30 2400 2.90 3.50B 2.90 3.50B 3.40 +.60 10 2.80 70 2425 ---- 3.20B ---- 3.20B 3.10 +.60 2.50 30 2450 ---- 2.90B ---- 2.90B 2.80 +.50 2.30 10 12 2475 ---- 2.60B ---- 2.60B 2.60 +.50 2.10 2500 ---- 2.40B ---- 2.40B 2.30 +.40 1.90 32 2525 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 2550 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 5 10 2750 ---- ---- ---- ---- 1.10 +.10 1.00 39 OG JUN23 Gold Option CALL 1000 ---- 830.90B ---- 830.70B 828.80 +15.60 813.20 1025 ---- 806.70B ---- 806.70B 803.80 +15.60 788.20 1050 ---- 781.50B ---- 781.30B 778.80 +15.60 763.20 1060 ---- 771.50B ---- 771.30B 768.80 +15.60 753.20 1070 ---- 761.80B ---- 761.80B 758.80 +15.60 743.20 1075 ---- 756.50B ---- 756.30B 753.80 +15.60 738.20 1080 ---- 751.90B ---- 751.90B 748.80 +15.60 733.20 1090 ---- 740.80B ---- 740.50B 738.80 +15.60 723.20 1100 ---- 731.60B ---- 731.40B 728.80 +15.60 713.20 1110 ---- 721.60B ---- 721.40B 718.80 +15.60 703.20 1120 ---- 711.60B ---- 711.40B 708.80 +15.60 693.20 1125 ---- 706.60B ---- 706.40B 703.80 +15.60 688.20 1130 ---- 701.90B ---- 701.90B 698.80 +15.60 683.20 1140 ---- 692.00B ---- 692.00B 688.80 +15.60 673.20 1150 ---- 681.70B ---- 681.50B 678.80 +15.60 663.20 1155 ---- 676.70B ---- 676.50B 673.80 +15.60 658.20 1160 ---- 671.70B ---- 671.50B 668.80 +15.60 653.20 1165 ---- 666.70B ---- 666.50B 663.80 +15.60 648.20 1170 ---- 661.70B ---- 661.50B 658.80 +15.60 643.20 1175 ---- 656.10B ---- 655.90B 653.80 +15.60 638.20 1180 ---- 651.40B ---- 651.20B 648.80 +15.60 633.20 1185 ---- 646.70B ---- 646.50B 643.80 +15.60 628.20 1190 ---- 641.60B ---- 640.80B 638.80 +15.60 623.20 1195 ---- 637.10B ---- 637.10B 633.80 +15.60 618.20 1200 ---- 631.80B ---- 631.60B 628.80 +15.60 613.20 1205 ---- 626.80B ---- 626.60B 623.80 +15.60 608.20 1210 ---- 621.80B ---- 621.60B 618.80 +15.60 603.20 1215 ---- 616.80B ---- 616.60B 613.80 +15.60 598.20 1220 ---- 611.80B ---- 611.60B 608.80 +15.60 593.20 1225 ---- 606.80B ---- 606.60B 603.80 +15.60 588.20 1230 ---- 601.50B ---- 601.30B 598.80 +15.60 583.20 1235 ---- 596.80B ---- 596.60B 593.80 +15.60 578.20 1240 ---- 591.80B ---- 591.60B 588.80 +15.60 573.20 1245 ---- 586.80B ---- 586.70B 583.80 +15.60 568.20 1250 ---- 581.90B ---- 581.70B 578.80 +15.60 563.20 1255 ---- 576.90B ---- 576.80B 573.80 +15.60 558.20 1260 ---- 571.90B ---- 571.70B 568.80 +15.60 553.20 1265 ---- 566.90B ---- 566.70B 563.80 +15.60 548.20 1270 ---- 561.90B ---- 561.70B 558.80 +15.60 543.20 1275 ---- 556.90B ---- 556.70B 553.80 +15.60 538.20 1280 ---- 551.90B ---- 551.70B 548.80 +15.60 533.20 1285 ---- 546.90B ---- 546.70B 543.80 +15.60 528.20 1290 ---- 541.60B ---- 541.40B 538.80 +15.60 523.20 1295 ---- 537.20B ---- 537.20B 533.80 +15.60 518.20 1300 ---- 532.00B ---- 531.90B 528.80 +15.60 513.20 1305 ---- 526.90B ---- 526.80B 523.80 +15.60 508.20 1310 ---- 521.80B ---- 521.70B 518.80 +15.60 503.20 1315 ---- 517.20B ---- 517.20B 513.80 +15.60 498.20 1320 ---- 512.10B ---- 512.00B 508.80 +15.60 493.20 1325 ---- 507.00B ---- 506.80B 503.80 +15.60 488.20 1330 ---- 502.00B ---- 501.80B 498.80 +15.60 483.20 1335 ---- 497.00B ---- 496.80B 493.80 +15.60 478.20 1340 ---- 492.30B 473.10A 473.10A 488.80 +15.60 473.20 1345 ---- 487.30B ---- 487.30B 483.80 +15.60 468.20 1350 ---- 483.70B ---- 483.70B 478.80 +15.60 463.20 1355 ---- 477.30B ---- 477.30B 473.80 +15.60 458.20 1360 ---- 472.00B ---- 471.90B 468.80 +15.60 453.20 1365 ---- 467.00B ---- 466.90B 463.80 +15.60 448.20 1370 ---- 462.10B ---- 462.00B 458.80 +15.60 443.20 1375 ---- 458.80B ---- 458.80B 453.80 +15.50 438.30 1380 ---- 452.20B ---- 452.00B 448.90 +15.60 433.30 1385 ---- 447.20B ---- 447.00B 443.90 +15.60 428.30 1390 ---- 442.10B 423.30A 423.30A 438.90 +15.50 423.40 1395 ---- 437.50B ---- 437.50B 434.00 +15.60 418.40 1400 ---- 434.10B ---- 434.10B 429.00 +15.50 413.50 86 1405 ---- 427.50B ---- 427.50B 424.10 +15.50 408.60 1410 ---- 422.60B 403.50A 403.50A 419.10 +15.50 403.60 1415 ---- 417.60B ---- 417.40B 414.20 +15.50 398.70 1420 ---- 412.70B ---- 412.70B 409.30 +15.50 393.80 1425 ---- 409.50B ---- 409.50B 404.30 +15.40 388.90 1430 ---- 402.70B ---- 402.60B 399.40 +15.40 384.00 1435 ---- 397.80B 379.00A 379.00A 394.50 +15.40 379.10 1440 ---- 393.00B 374.10A 374.10A 389.60 +15.30 374.30 1445 ---- 388.10B ---- 387.90B 384.80 +15.40 369.40 1450 ---- 385.00B ---- 385.00B 379.90 +15.40 364.50 1455 ---- 378.50B ---- 378.50B 375.00 +15.30 359.70 1460 ---- 373.60B ---- 373.60B 370.20 +15.30 354.90 1465 ---- 368.70B ---- 368.50B 365.30 +15.30 350.00 1470 ---- 364.00B 344.90A 344.90A 360.50 +15.30 345.20 1475 ---- 360.80B 340.20A 340.20A 355.70 +15.30 340.40 1480 ---- 354.20B 335.50A 335.50A 350.80 +15.20 335.60 1485 ---- 349.50B ---- 349.50B 346.00 +15.20 330.80 200 1490 ---- 344.60B 325.90A 325.90A 341.20 +15.10 326.10 1495 ---- 339.80B ---- 339.80B 336.50 +15.20 321.30 1500 ---- 336.80B ---- 336.80B 331.70 +15.10 316.60 1505 ---- 330.30B 311.60A 311.60A 326.90 +15.00 311.90 1510 ---- 325.50B ---- 325.50B 322.20 +15.00 307.20 1515 ---- 320.90B ---- 320.90B 317.50 +15.00 302.50 1520 ---- 316.30B ---- 316.30B 312.70 +14.90 297.80 1525 ---- 313.00B 293.00A 293.00A 308.00 +14.90 293.10 1530 ---- 306.90B ---- 306.90B 303.30 +14.80 288.50 1535 ---- 302.20B ---- 302.20B 298.70 +14.90 283.80 1540 ---- 297.50B ---- 297.50B 294.00 +14.80 279.20 1545 ---- 292.70B ---- 292.70B 289.40 +14.80 274.60 1550 286.90 289.60B 286.90 287.20B 284.70 +14.70 1 270.00 1555 ---- 283.50B ---- 283.50B 280.10 +14.60 265.50 1560 ---- 278.90B ---- 278.90B 275.50 +14.60 260.90 1565 ---- 274.30B ---- 274.30B 270.90 +14.50 256.40 1570 ---- 269.80B ---- 269.80B 266.40 +14.50 251.90 1575 ---- 266.60B 247.10A 247.10A 261.90 +14.50 247.40 1580 ---- 262.10B ---- 262.10B 257.30 +14.30 243.00 1585 255.40 257.60B 255.40 257.60B 252.80 +14.30 1 238.50 1 1590 ---- 253.10B 234.00A 234.00A 248.40 +14.30 234.10 1595 ---- 248.60B ---- 248.60B 243.90 +14.10 229.80 1600 ---- 244.10B 225.10A 225.10A 239.50 +14.10 225.40 1 1605 ---- 239.70B 220.70A 220.70A 235.10 +14.00 221.10 1610 ---- 235.30B 216.40A 216.40A 230.70 +13.90 216.80 1615 ---- 230.90B 212.20A 212.20A 226.40 +13.90 212.50 1620 ---- 226.50B 207.90A 207.90A 222.10 +13.80 208.30 1625 ---- 222.20B 203.60A 203.60A 217.80 +13.70 204.10 1630 ---- 217.90B 199.50A 199.50A 213.50 +13.60 199.90 1635 ---- 213.60B 195.30A 195.30A 209.30 +13.60 195.70 1640 ---- 209.40B ---- 209.40B 205.10 +13.50 191.60 1645 ---- 205.20B 187.30A 187.30A 200.90 +13.30 187.60 1650 ---- 201.00B ---- 201.00B 196.80 +13.30 183.50 1 1655 ---- 196.90B ---- 196.90B 192.70 +13.20 179.50 1660 ---- 192.70B 175.10A 175.10A 188.60 +13.00 175.60 50 1665 ---- 188.70B 171.50A 171.50A 184.60 +13.00 171.60 30 1670 ---- 184.60B 167.30A 167.30A 180.60 +12.80 167.80 90 1675 ---- 180.60B 163.70A 163.70A 176.70 +12.80 163.90 313 1680 ---- 176.60B 159.80A 159.80A 172.80 +12.70 160.10 2 1685 ---- 172.70B 156.20A 156.20A 168.90 +12.50 156.40 1 1690 ---- 168.80B 152.30A 152.30A 165.10 +12.40 152.70 1695 ---- 165.00B 148.70A 148.70A 161.30 +12.30 149.00 2 1700 ---- 161.10B 145.10A 145.10A 157.60 +12.20 145.40 1269 1705 ---- 157.40B 141.60A 141.60A 153.90 +12.10 141.80 1710 ---- 153.80B 138.00A 138.00A 150.30 +12.00 138.30 1715 ---- 150.10B 134.60A 134.60A 146.70 +11.80 134.90 5 1720 ---- 146.50B 131.40A 131.40A 143.20 +11.70 131.50 1725 ---- 143.00B ---- 143.00B 139.70 +11.60 128.10 80 1730 ---- 139.50B 124.60A 124.60A 136.20 +11.40 124.80 1 1735 ---- 136.00B 121.40A 121.40A 132.80 +11.20 121.60 200 1740 ---- 132.60B ---- 132.60B 129.50 +11.10 118.40 1 1745 ---- 129.30B 115.10A 115.10A 126.20 +10.90 115.30 20 1750 ---- 126.00B ---- 126.00B 123.00 +10.80 1 112.20 1 974 1755 ---- 122.80B 108.90A 108.90A 119.80 +10.60 109.20 1760 ---- 119.60B 105.90A 105.90A 116.70 +10.50 106.20 30 1765 ---- 116.50B 103.00A 116.50B 113.60 +10.30 103.30 21 1770 ---- 113.50B 100.40A 100.40A 110.70 +10.20 100.50 2 1775 ---- 110.50B 97.50A 97.50A 107.70 +9.90 97.80 219 1780 ---- 107.60B 94.60A 94.60A 104.90 +9.90 95.00 1 1785 ---- 104.70B 92.00A 92.00A 102.10 +9.70 92.40 1790 ---- 101.90B 89.60A 89.60A 99.30 +9.50 89.80 1 11 1795 ---- 99.10B 86.90A 86.90A 96.70 +9.40 87.30 1800 ---- 96.50B 84.50A 96.50B 94.00 +9.20 84.80 1616 1805 ---- 93.90B 82.10A 82.10A 91.50 +9.10 82.40 13 1810 ---- 91.40B 79.70A 91.40B 89.00 +9.00 80.00 1 47 1815 ---- 88.80B 77.50A 88.80B 86.60 +8.90 77.70 1820 ---- 86.30B 75.30A 86.30B 84.20 +8.70 75.50 53 1825 ---- 84.00B 73.20A 84.00B 81.90 +8.60 73.30 126 1830 ---- 81.70B 71.10A 81.70B 79.60 +8.40 71.20 1835 ---- 79.40B 69.00A 79.40B 77.50 +8.30 69.20 1840 ---- 77.20B 67.10A 77.20B 75.40 +8.20 67.20 6 18 1845 ---- 75.10B 65.20A 75.10B 73.30 +8.00 65.30 5 1850 69.70 73.10B 63.30A 67.10A 71.30 +7.90 502 63.40 329 3870 1855 ---- 71.10B 61.50A 71.10B 69.30 +7.70 61.60 7 1860 ---- 69.10B 59.70A 69.10B 67.40 +7.60 59.80 4 1865 ---- 67.20B 58.00A 67.20B 65.60 +7.50 58.10 16 1870 ---- 65.40B ---- 65.40B 63.70 +7.30 56.40 1 13 1875 ---- 63.50B ---- 63.50B 62.00 +7.20 54.80 211 1880 ---- 61.80B 53.10A 61.70B 60.30 +7.10 53.20 1 8 1885 ---- 60.10B 51.60A 60.00B 58.60 +6.90 51.70 1890 ---- 58.40B ---- 58.40B 57.00 +6.80 50.20 1895 ---- 56.80B 48.70A 56.80B 55.40 +6.60 48.80 1900 50.00 55.30B 50.00 54.40A 53.90 +6.50 892 47.40 3294 1905 ---- 53.80B ---- 53.80B 52.40 +6.30 46.10 14 1910 ---- 52.30B 44.70A 52.30B 51.00 +6.20 44.80 5 1915 ---- 50.90B ---- 50.90B 49.60 +6.10 1 43.50 1920 ---- 49.50B ---- 49.50B 48.30 +6.00 42.30 1 16 1925 ---- 48.20B ---- 48.20B 47.00 +5.90 41.10 243 1930 ---- 46.90B ---- 46.90B 45.80 +5.80 40.00 31 1935 ---- 45.60B ---- 45.60B 44.50 +5.60 38.90 28 1940 ---- 44.40B ---- 44.40B 43.40 +5.60 37.80 1 15 1945 ---- 43.20B ---- 43.20B 42.20 +5.40 36.80 3 14 1950 ---- 42.10B ---- 42.10B 41.10 +5.30 381 35.80 8568 1955 ---- 41.00B ---- 40.90B 40.00 +5.10 34.90 10 1960 ---- 39.90B ---- 39.90B 39.00 +5.10 33.90 14 1965 ---- 38.80B ---- 38.80B 38.00 +5.00 33.00 1970 ---- 37.80B ---- 37.80B 37.00 +4.90 32.10 1975 ---- 36.80B ---- 36.80B 36.00 +4.70 31.30 33 1980 ---- 35.90B ---- 35.90B 35.10 +4.60 30.50 5 1985 ---- 34.90B ---- 34.90B 34.20 +4.50 29.70 1990 ---- 34.00B ---- 34.00B 33.30 +4.40 28.90 1995 ---- 33.20B ---- 33.20B 32.40 +4.30 28.10 2000 ---- 32.30B ---- 32.30B 31.60 +4.20 27.40 108 5854 2005 ---- 31.50B ---- 31.50B 30.80 +4.10 40 26.70 2010 ---- 30.70B ---- 30.70B 30.10 +4.10 26.00 12 2015 ---- 29.90B ---- 29.90B 29.30 +4.00 25.30 2020 ---- 29.20B ---- 29.20B 28.60 +3.90 24.70 494 2025 ---- 28.50B ---- 28.50B 27.90 +3.80 24.10 83 2030 ---- 27.80B ---- 27.80B 27.20 +3.70 23.50 2035 ---- 27.00B ---- 27.00B 26.50 +3.60 22.90 2040 ---- 26.40B ---- 26.40B 25.90 +3.60 22.30 1 2045 ---- 25.70B ---- 25.70B 25.30 +3.60 21.70 2050 ---- 25.10B ---- 25.10B 24.70 +3.50 21.20 1653 2055 ---- 24.50B ---- 24.50B 24.10 +3.40 20.70 2060 ---- 23.90B ---- 23.90B 23.50 +3.30 20.20 2065 ---- 23.30B ---- 23.30B 23.00 +3.30 19.70 2070 ---- 22.70B ---- 22.70B 22.40 +3.20 19.20 4 2075 ---- 22.20B ---- 22.20B 21.90 +3.20 18.70 627 2080 ---- 21.70B ---- 21.70B 21.40 +3.10 18.30 2085 ---- 21.20B ---- 21.20B 20.90 +3.10 17.80 2 2090 ---- 20.70B ---- 20.70B 20.40 +3.00 17.40 2095 ---- 20.20B ---- 20.20B 19.90 +2.90 17.00 5 2100 16.70 19.70 16.70 19.70 19.50 +2.90 13 16.60 1717 2105 ---- 19.40B ---- 19.40B 19.00 +2.80 16.20 2110 ---- 18.90B ---- 18.90B 18.60 +2.80 15.80 6 2115 ---- 18.50B ---- 18.50B 18.20 +2.80 15.40 5 2120 ---- 18.10B ---- 18.00B 17.70 +2.60 15.10 5 2125 ---- 17.60B ---- 17.60B 17.30 +2.60 14.70 74 2130 ---- 17.20B ---- 17.20B 17.00 +2.60 14.40 3 2135 ---- 16.90B ---- 16.90B 16.60 +2.50 14.10 7 2140 ---- 16.50B ---- 16.50B 16.20 +2.50 13.70 2145 ---- 16.20B ---- 16.20B 15.90 +2.50 13.40 2150 ---- 15.80B ---- 15.80B 15.50 +2.40 13.10 1234 2155 ---- 15.50B ---- 15.50B 15.20 +2.40 12.80 5 2160 ---- 15.10B ---- 15.00B 14.80 +2.30 12.50 2165 ---- 14.70B ---- 14.70B 14.50 +2.20 12.30 6 2170 ---- 14.40B ---- 14.40B 14.20 +2.20 12.00 2 2175 ---- 14.10B ---- 14.10B 13.90 +2.20 11.70 20 2180 ---- 13.80B ---- 13.80B 13.60 +2.10 11.50 10 2185 ---- 13.50B ---- 13.50B 13.30 +2.10 11.20 2190 ---- 13.30B ---- 13.30B 13.00 +2.00 11.00 1 2195 ---- 13.00B ---- 12.90B 12.80 +2.10 10.70 2200 ---- 12.70B ---- 12.70B 12.50 +2.00 10.50 8 1570 2205 ---- 12.50B ---- 12.50B 12.30 +2.00 10.30 2210 ---- 12.20B ---- 12.10B 12.00 +1.90 10.10 2215 ---- 12.00B ---- 12.00B 11.80 +1.90 9.90 13 2220 ---- 11.70B ---- 11.70B 11.50 +1.80 9.70 1 1 2225 ---- 11.50B ---- 11.50B 11.30 +1.90 9.40 2230 ---- 11.20B ---- 11.20B 11.10 +1.80 9.30 2235 ---- 11.00B ---- 11.00B 10.90 +1.80 9.10 2240 ---- 10.80B ---- 10.70B 10.60 +1.70 8.90 2245 ---- 10.60B ---- 10.60B 10.40 +1.70 8.70 2250 ---- 10.40B ---- 10.30B 10.20 +1.70 8.50 662 2255 ---- 10.20B ---- 10.20B 10.00 +1.70 8.30 2260 ---- 10.00B ---- 10.00B 9.80 +1.60 8.20 2265 ---- 9.80B ---- 9.80B 9.60 +1.60 8.00 2270 ---- 9.60B ---- 9.50B 9.50 +1.70 7.80 36 2275 ---- 9.40B ---- 9.40B 9.30 +1.60 7.70 21 2280 ---- 9.30B ---- 9.20B 9.10 +1.60 7.50 2285 ---- 9.10B ---- 9.10B 8.90 +1.50 7.40 5 2290 ---- 8.90B ---- 8.90B 8.80 +1.60 7.20 2295 ---- 8.70B ---- 8.70B 8.60 +1.50 7.10 4 2300 7.00 8.60B 7.00 8.60B 8.40 +1.50 2 6.90 648 2305 ---- 8.40B ---- 8.40B 8.30 +1.50 6.80 2310 ---- 8.30B ---- 8.20B 8.10 +1.40 6.70 2315 ---- 8.10B ---- 8.00B 8.00 +1.40 6.60 2320 ---- 7.90B ---- 7.90B 7.80 +1.40 6.40 1 2325 ---- 7.80B ---- 7.80B 7.70 +1.40 6.30 2330 ---- 7.70B ---- 7.70B 7.50 +1.30 6.20 2335 ---- 7.50B ---- 7.50B 7.40 +1.30 6.10 2340 ---- 7.40B ---- 7.40B 7.30 +1.30 6.00 2350 ---- 7.10B ---- 7.10B 7.00 +1.30 5.70 1 16 2360 ---- 6.90B ---- 6.90B 6.70 +1.20 5.50 1 2370 ---- 6.60B ---- 6.60B 6.50 +1.20 5.30 2375 ---- 6.50B ---- 6.50B 6.40 +1.20 5.20 25 2380 ---- 6.40B ---- 6.40B 6.30 +1.10 5.20 2390 ---- 6.20B ---- 6.20B 6.10 +1.10 5.00 2400 ---- 6.00B ---- 6.00B 5.80 +1.00 4.80 1 858 2410 ---- 5.80B ---- 5.80B 5.60 +1.00 4.60 2420 ---- 5.60B ---- 5.60B 5.40 +.90 4.50 2425 ---- 5.50B ---- 5.50B 5.40 +1.00 4.40 2430 ---- 5.40B ---- 5.40B 5.30 +1.00 4.30 1 2440 ---- 5.20B ---- 5.20B 5.10 +.90 4.20 5 2450 ---- 5.00B ---- 5.00B 4.90 +.80 4.10 25 2475 ---- 4.60B ---- 4.60B 4.50 +.80 3.70 2500 ---- 4.30B ---- 4.30B 4.20 +.80 3.40 588 2525 ---- 4.00B ---- 4.00B 3.90 +.70 3.20 2550 ---- 3.60B ---- 3.60B 3.60 +.60 3.00 45 2575 ---- 3.40B ---- 3.40B 3.30 +.60 2.70 5 2600 ---- 3.10B ---- 3.10B 3.10 +.50 2.60 1312 2625 ---- 2.90B ---- 2.90B 2.90 +.50 2.40 10 2700 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 758 2850 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 64 2900 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 13 3000 1.20 1.20 1.20 1.20 1.20 +.10 16 1.10 1 1870 850 ---- 980.50B ---- 980.30B 978.80 +15.60 963.20 875 ---- 955.20B ---- 955.20B 953.80 +15.60 938.20 900 ---- 930.40B ---- 930.30B 928.80 +15.60 913.20 925 ---- 905.70B ---- 905.50B 903.80 +15.60 888.20 950 ---- 881.00B ---- 880.80B 878.80 +15.60 863.20 975 ---- 855.80B ---- 855.50B 853.80 +15.60 838.20 OG JLY23 Gold Option CALL 1200 ---- 647.40B ---- 647.20B 644.70 +15.30 629.40 1225 ---- 622.10B ---- 621.90B 619.70 +15.30 604.40 1250 ---- 597.20B ---- 597.00B 594.70 +15.30 579.40 1275 ---- 572.20B ---- 572.00B 569.70 +15.30 554.40 1300 ---- 547.60B ---- 547.50B 544.70 +15.30 529.40 2 1325 ---- 524.30B ---- 524.30B 519.70 +15.30 504.40 1350 ---- 499.40B ---- 499.40B 494.70 +15.30 479.40 1375 ---- 474.60B ---- 474.60B 469.80 +15.20 454.60 1390 ---- 457.90B ---- 457.20B 454.90 +15.10 439.80 1400 ---- 450.00B ---- 450.00B 445.00 +15.10 429.90 1410 ---- 438.30B ---- 438.10B 435.20 +15.10 420.10 4 1420 ---- 428.80B ---- 428.80B 425.40 +15.00 410.40 1425 ---- 425.50B ---- 425.50B 420.50 +15.00 405.50 1430 ---- 418.60B ---- 418.30B 415.60 +15.00 400.60 2 1440 ---- 409.00B ---- 408.80B 405.90 +15.00 390.90 1450 ---- 401.20B ---- 401.20B 396.20 +14.90 381.30 1460 ---- 389.90B ---- 389.90B 386.50 +14.80 371.70 1470 ---- 380.30B ---- 380.30B 376.90 +14.80 362.10 1475 ---- 377.10B ---- 377.10B 372.10 +14.80 357.30 1480 ---- 370.70B 352.50A 352.50A 367.30 +14.70 352.60 1 1490 ---- 361.20B ---- 361.20B 357.80 +14.70 343.10 1 1495 ---- 356.10B ---- 356.00B 353.10 +14.70 338.40 1500 ---- 353.30B ---- 353.30B 348.30 +14.60 333.70 1 1505 ---- 346.90B ---- 346.90B 343.60 +14.60 329.00 1510 ---- 342.30B ---- 342.30B 338.90 +14.60 324.30 1 1515 ---- 337.30B ---- 337.20B 334.20 +14.50 319.70 1520 ---- 332.90B ---- 332.90B 329.60 +14.60 315.00 1525 ---- 329.70B ---- 329.70B 324.90 +14.50 310.40 1530 ---- 323.60B ---- 323.50B 320.20 +14.40 305.80 1 1535 ---- 318.60B ---- 318.50B 315.60 +14.40 301.20 1540 ---- 314.20B ---- 314.20B 311.00 +14.40 296.60 1545 ---- 309.60B 292.00A 292.00A 306.40 +14.30 292.10 1550 ---- 306.50B ---- 306.50B 301.80 +14.30 287.50 1555 ---- 300.60B ---- 300.60B 297.20 +14.20 283.00 1560 ---- 295.80B ---- 295.70B 292.70 +14.20 278.50 1565 ---- 292.20B ---- 292.20B 288.20 +14.20 274.00 1 1570 ---- 288.30B ---- 288.30B 283.70 +14.10 269.60 1575 ---- 283.80B ---- 283.80B 279.20 +14.10 265.10 1580 ---- 279.30B 260.60A 260.60A 274.70 +14.00 260.70 1585 ---- 274.80B ---- 274.80B 270.30 +14.00 256.30 1590 ---- 270.40B ---- 270.40B 265.80 +13.80 252.00 1595 ---- 265.90B ---- 265.90B 261.40 +13.80 247.60 1600 ---- 261.50B ---- 261.50B 257.10 +13.80 243.30 1605 ---- 257.10B ---- 257.10B 252.70 +13.70 239.00 1610 ---- 252.80B 234.60A 234.60A 248.40 +13.60 234.80 1615 ---- 248.40B ---- 248.40B 244.10 +13.60 230.50 1620 ---- 244.10B 226.20A 226.20A 239.80 +13.50 226.30 1625 ---- 239.80B ---- 239.80B 235.50 +13.40 222.10 1630 ---- 235.60B 217.90A 217.90A 231.30 +13.30 218.00 1635 ---- 231.30B ---- 231.30B 227.10 +13.20 213.90 1640 ---- 227.10B 209.50A 209.50A 222.90 +13.10 209.80 1645 ---- 222.90B ---- 222.90B 218.80 +13.10 205.70 1650 ---- 218.80B ---- 218.80B 214.70 +13.00 201.70 1655 ---- 214.70B ---- 214.70B 210.60 +12.80 197.80 1660 ---- 210.60B ---- 210.60B 206.60 +12.80 193.80 1665 ---- 206.60B ---- 206.60B 202.60 +12.70 189.90 1670 ---- 202.50B ---- 202.50B 198.60 +12.60 186.00 1 1675 ---- 198.60B ---- 198.60B 194.70 +12.50 182.20 1680 ---- 194.60B ---- 194.60B 190.80 +12.40 178.40 30 1685 ---- 190.70B ---- 190.70B 186.90 +12.20 174.70 1 1690 ---- 186.90B ---- 186.90B 183.10 +12.10 171.00 1695 ---- 183.00B 167.00A 167.00A 179.30 +12.00 167.30 1700 ---- 179.20B ---- 179.20B 175.60 +11.90 163.70 9 1705 ---- 175.50B 160.00A 160.00A 171.90 +11.80 160.10 1710 ---- 171.80B ---- 171.80B 168.30 +11.70 156.60 1715 ---- 168.20B 153.00A 153.00A 164.70 +11.60 153.10 1720 ---- 164.50B ---- 164.50B 161.10 +11.40 149.70 1725 ---- 161.00B 146.10A 146.10A 157.60 +11.30 146.30 1730 ---- 157.50B ---- 157.50B 154.20 +11.30 142.90 5 1735 ---- 154.00B 139.50A 139.50A 150.70 +11.00 139.70 1740 ---- 150.60B ---- 150.60B 147.40 +11.00 136.40 1745 ---- 147.20B 133.00A 133.00A 144.10 +10.90 133.20 1750 ---- 143.80B ---- 143.80B 140.80 +10.70 130.10 320 1755 ---- 140.60B 126.90A 126.90A 137.60 +10.60 127.00 1760 ---- 137.40B 123.80A 123.80A 134.40 +10.40 124.00 1765 ---- 134.20B 120.70A 120.70A 131.30 +10.30 121.00 31 1770 ---- 131.10B 117.90A 117.90A 128.30 +10.20 118.10 1 1775 ---- 128.00B 114.80A 114.80A 125.30 +10.10 115.20 19 1780 ---- 125.00B 111.90A 111.90A 122.30 +9.90 112.40 1785 ---- 122.10B 109.40A 109.40A 119.40 +9.80 109.60 19 1790 ---- 119.10B 106.40A 106.40A 116.60 +9.70 106.90 1795 ---- 116.30B 104.10A 104.10A 113.80 +9.60 104.20 1800 ---- 113.50B 101.50A 101.50A 111.00 +9.40 101.60 101 1805 ---- 110.80B ---- 110.80B 108.40 +9.30 99.10 1810 ---- 108.10B 96.50A 96.50A 105.70 +9.10 96.60 1815 ---- 105.50B ---- 105.50B 103.20 +9.10 94.10 6 1820 ---- 102.90B ---- 102.90B 100.70 +9.00 91.70 1825 ---- 100.40B 89.30A 89.30A 98.20 +8.80 89.40 1830 ---- 97.90B ---- 97.90B 95.80 +8.70 87.10 1835 ---- 95.50B ---- 95.50B 93.50 +8.60 84.90 1840 ---- 93.20B ---- 93.20B 91.20 +8.50 82.70 14 1845 ---- 90.90B ---- 90.90B 88.90 +8.30 80.60 1850 ---- 88.80B ---- 88.80B 86.80 +8.20 4 78.60 317 1855 ---- 86.60B ---- 86.60B 84.60 +8.10 76.50 1860 ---- 84.30B ---- 84.30B 82.50 +7.90 74.60 1865 ---- 82.30B ---- 82.30B 80.50 +7.80 72.70 1870 ---- 80.30B ---- 80.30B 78.60 +7.80 70.80 1875 ---- 78.30B ---- 78.30B 76.60 +7.60 69.00 1880 ---- 76.40B ---- 76.40B 74.80 +7.50 67.30 1885 ---- 74.60B ---- 74.60B 72.90 +7.30 65.60 1890 ---- 72.60B ---- 72.60B 71.20 +7.30 63.90 1895 ---- 70.80B ---- 70.80B 69.40 +7.10 62.30 1900 ---- 69.10B ---- 69.10B 67.80 +7.00 60.80 42 1905 ---- 67.40B ---- 67.40B 66.10 +6.80 59.30 1910 ---- 65.80B ---- 65.80B 64.50 +6.70 57.80 1915 ---- 64.20B ---- 64.20B 63.00 +6.60 56.40 1920 ---- 62.60B ---- 62.60B 61.50 +6.50 55.00 1925 ---- 61.10B ---- 61.10B 60.00 +6.40 53.60 1930 ---- 59.60B ---- 59.60B 58.60 +6.30 52.30 22 1935 ---- 58.30B ---- 58.30B 57.20 +6.20 51.00 1940 ---- 56.80B ---- 56.80B 55.80 +6.00 49.80 27 1945 ---- 55.50B ---- 55.40B 54.50 +6.00 48.50 1950 ---- 54.20B ---- 54.20B 53.20 +5.80 47.40 2 1955 ---- 52.90B ---- 52.90B 52.00 +5.80 46.20 1960 ---- 51.70B ---- 51.70B 50.80 +5.70 45.10 1965 ---- 50.40B ---- 50.40B 49.60 +5.60 44.00 1970 45.60 49.30B 45.60 49.30B 48.50 +5.50 1 43.00 1 1975 ---- 48.10B ---- 48.10B 47.40 +5.40 42.00 1980 ---- 47.10B ---- 47.10B 46.30 +5.30 41.00 1985 ---- 45.90B ---- 45.90B 45.20 +5.20 40.00 1990 ---- 44.90B ---- 44.80B 44.20 +5.10 39.10 1995 ---- 43.90B ---- 43.90B 43.20 +5.00 38.20 2000 ---- 42.90B ---- 42.90B 42.20 +4.90 37.30 25 2005 ---- 41.80B ---- 41.80B 41.30 +4.90 36.40 2010 ---- 40.90B ---- 40.90B 40.40 +4.80 35.60 2015 ---- 40.00B ---- 40.00B 39.50 +4.70 34.80 2020 ---- 39.10B ---- 39.10B 38.60 +4.60 34.00 2025 ---- 38.30B ---- 38.30B 37.80 +4.60 33.20 2030 ---- 37.40B ---- 37.40B 36.90 +4.40 32.50 2035 ---- 36.60B ---- 36.60B 36.10 +4.40 31.70 2040 ---- 35.80B ---- 35.80B 35.30 +4.30 31.00 2045 ---- 35.10B ---- 35.10B 34.60 +4.30 30.30 2050 ---- 34.30B ---- 34.30B 33.80 +4.10 29.70 2055 ---- 33.60B ---- 33.60B 33.10 +4.10 29.00 2060 ---- 32.80B ---- 32.80B 32.40 +4.00 28.40 2065 ---- 32.10B ---- 32.10B 31.70 +4.00 27.70 2070 ---- 31.40B ---- 31.40B 31.10 +4.00 27.10 2075 ---- 30.80B ---- 30.80B 30.40 +3.80 26.60 1 2080 ---- 30.10B ---- 30.00B 29.80 +3.80 26.00 2085 ---- 29.40B ---- 29.40B 29.10 +3.70 25.40 2090 ---- 28.80B ---- 28.80B 28.50 +3.60 24.90 2095 ---- 28.30B ---- 28.30B 28.00 +3.60 24.40 2100 24.90 27.70B 24.90 24.40A 27.40 +3.60 251 23.80 8 2105 ---- 27.10B ---- 27.10B 26.80 +3.50 23.30 1 2110 ---- 26.60B ---- 26.60B 26.30 +3.50 22.80 2115 ---- 26.00B ---- 26.00B 25.70 +3.30 22.40 2120 ---- 25.50B ---- 25.50B 25.20 +3.30 21.90 2125 ---- 25.00B ---- 25.00B 24.70 +3.30 21.40 2130 23.40 24.50B 23.40 23.00A 24.20 +3.20 1 21.00 2 2135 ---- 23.90B ---- 23.90B 23.70 +3.10 20.60 2140 ---- 23.60B ---- 23.60B 23.30 +3.10 20.20 2145 ---- 23.10B ---- 23.10B 22.80 +3.10 19.70 2150 ---- 22.60B ---- 22.50B 22.40 +3.10 19.30 6 2155 ---- 22.20B ---- 22.20B 21.90 +2.90 19.00 2160 ---- 21.80B ---- 21.80B 21.50 +2.90 18.60 2165 ---- 21.30B ---- 21.30B 21.10 +2.90 18.20 2170 ---- 20.90B ---- 20.80B 20.70 +2.90 17.80 2175 ---- 20.50B ---- 20.40B 20.30 +2.80 17.50 2180 ---- 20.10B ---- 20.10B 19.90 +2.80 17.10 2185 ---- 19.70B ---- 19.70B 19.50 +2.70 16.80 2190 ---- 19.30B ---- 19.30B 19.10 +2.60 16.50 2195 ---- 19.00B ---- 18.90B 18.80 +2.60 16.20 2200 ---- 18.60B ---- 18.60B 18.40 +2.60 15.80 27 2205 ---- 18.30B ---- 18.20B 18.10 +2.60 15.50 2210 ---- 17.90B ---- 17.90B 17.80 +2.60 15.20 2215 ---- 17.60B ---- 17.60B 17.40 +2.40 15.00 2220 ---- 17.30B ---- 17.30B 17.10 +2.40 14.70 2225 ---- 16.90B ---- 16.90B 16.80 +2.40 14.40 46 2230 ---- 16.60B ---- 16.60B 16.50 +2.40 14.10 2235 ---- 16.30B ---- 16.30B 16.20 +2.30 13.90 2240 ---- 16.00B ---- 16.00B 15.90 +2.30 13.60 2245 ---- 15.80B ---- 15.80B 15.60 +2.20 13.40 2250 ---- 15.50B ---- 15.50B 15.30 +2.20 13.10 300 2255 ---- 15.30B ---- 15.20B 15.10 +2.20 12.90 2260 ---- 14.90B ---- 14.90B 14.80 +2.10 12.70 2265 ---- 14.70B ---- 14.70B 14.60 +2.20 12.40 2270 ---- 14.50B ---- 14.40B 14.30 +2.10 12.20 2275 ---- 14.20B ---- 14.20B 14.10 +2.10 12.00 2280 ---- 13.90B ---- 13.90B 13.80 +2.00 11.80 2290 ---- 13.50B ---- 13.50B 13.30 +1.90 11.40 2300 ---- 13.10B ---- 13.10B 12.90 +1.90 11.00 4 49 2310 ---- 12.60B ---- 12.60B 12.50 +1.90 10.60 2320 ---- 12.20B ---- 12.20B 12.00 +1.70 10.30 2325 ---- 12.00B ---- 12.00B 11.80 +1.70 10.10 9 9 2330 ---- 11.80B ---- 11.80B 11.60 +1.70 9.90 2340 ---- 11.40B ---- 11.40B 11.30 +1.70 9.60 2350 ---- 11.00B ---- 11.00B 10.90 +1.60 9.30 2360 ---- 10.70B ---- 10.70B 10.50 +1.50 9.00 2370 ---- 10.30B ---- 10.30B 10.20 +1.50 8.70 2375 ---- 10.20B ---- 10.20B 10.00 +1.50 8.50 2380 ---- 10.00B ---- 10.00B 9.90 +1.50 8.40 2400 ---- 9.40B ---- 9.40B 9.30 +1.40 7.90 1 5 2425 ---- 8.70B ---- 8.70B 8.60 +1.30 7.30 2450 ---- 8.10B ---- 8.10B 8.00 +1.30 6.70 45 2475 ---- 7.50B ---- 7.50B 7.40 +1.20 6.20 5 2500 ---- 7.10B ---- 7.10B 6.90 +1.10 750 5.80 6 2525 ---- 6.50B ---- 6.50B 6.40 +1.00 5.40 2550 ---- 6.10B ---- 6.10B 6.00 +1.00 5.00 2575 ---- 5.70B ---- 5.70B 5.60 +.90 4.70 2700 ---- 4.10B ---- 4.10B 4.10 +.70 3.40 127 OG AUG23 Gold Option CALL 1200 ---- 646.00B ---- 645.70B 644.70 +15.30 629.40 1225 ---- 621.00B ---- 620.70B 619.70 +15.30 604.40 1250 ---- 596.20B ---- 595.90B 594.70 +15.30 579.40 1275 ---- 571.20B ---- 571.20B 569.70 +15.30 554.40 1300 ---- 547.20B ---- 547.20B 544.70 +15.30 529.40 1325 ---- 524.30B ---- 524.30B 519.70 +15.30 504.40 1350 ---- 499.60B ---- 499.60B 494.70 +15.20 479.50 1375 ---- 474.90B ---- 474.90B 470.00 +15.10 454.90 1390 ---- 457.50B ---- 457.30B 455.20 +15.00 440.20 1400 ---- 450.40B ---- 450.40B 445.40 +15.00 430.40 1410 ---- 438.30B ---- 438.10B 435.60 +14.90 420.70 1420 ---- 428.70B ---- 428.50B 425.90 +14.90 411.00 1425 ---- 426.20B ---- 426.20B 421.00 +14.80 406.20 1430 ---- 418.40B ---- 418.20B 416.20 +14.80 401.40 1440 ---- 409.30B ---- 409.10B 406.50 +14.70 391.80 1450 ---- 402.10B ---- 402.10B 396.90 +14.70 382.20 2 1460 ---- 390.10B ---- 389.90B 387.40 +14.70 372.70 1470 ---- 380.30B ---- 380.10B 377.90 +14.60 363.30 1475 ---- 378.20B ---- 378.20B 373.10 +14.50 358.60 1480 ---- 371.20B ---- 371.00B 368.40 +14.50 353.90 1490 ---- 361.50B ---- 361.40B 359.00 +14.50 344.50 1495 ---- 357.10B ---- 356.90B 354.30 +14.40 339.90 1500 ---- 354.70B ---- 354.70B 349.70 +14.50 335.20 1505 ---- 347.80B ---- 347.60B 345.00 +14.40 330.60 1510 ---- 343.10B ---- 342.90B 340.40 +14.40 326.00 1515 ---- 338.50B ---- 338.30B 335.70 +14.30 321.40 1520 ---- 334.10B ---- 334.10B 331.10 +14.20 316.90 1525 ---- 331.40B ---- 331.40B 326.60 +14.30 312.30 1530 ---- 324.70B ---- 324.50B 322.00 +14.20 307.80 1535 ---- 320.20B ---- 320.00B 317.40 +14.10 303.30 1540 ---- 315.10B ---- 314.90B 312.90 +14.10 298.80 1545 ---- 312.10B ---- 312.00B 308.40 +14.10 294.30 1550 ---- 308.60B ---- 308.60B 303.80 +14.00 289.80 2 1555 ---- 304.10B ---- 304.10B 299.40 +14.00 285.40 1560 ---- 299.60B ---- 299.60B 294.90 +13.90 281.00 1565 ---- 295.10B ---- 295.10B 290.40 +13.80 276.60 1570 ---- 290.70B ---- 290.70B 286.00 +13.80 272.20 1575 ---- 286.20B ---- 286.20B 281.60 +13.80 267.80 1580 ---- 281.80B ---- 281.80B 277.20 +13.70 263.50 1585 ---- 277.40B ---- 277.40B 272.90 +13.70 259.20 1590 ---- 273.00B ---- 273.00B 268.50 +13.60 254.90 1595 ---- 268.70B ---- 268.70B 264.20 +13.50 250.70 1600 ---- 264.40B ---- 264.40B 259.90 +13.50 246.40 1605 ---- 260.10B ---- 260.10B 255.70 +13.50 242.20 1610 ---- 255.80B ---- 255.80B 251.40 +13.30 238.10 1615 ---- 251.50B ---- 251.50B 247.20 +13.30 233.90 1620 ---- 247.30B ---- 247.30B 243.00 +13.20 229.80 1625 ---- 243.10B ---- 243.10B 238.90 +13.20 225.70 1630 ---- 239.00B ---- 239.00B 234.70 +13.00 221.70 1635 ---- 234.80B ---- 234.80B 230.70 +13.00 217.70 1640 ---- 230.70B ---- 230.70B 226.60 +12.90 213.70 1645 ---- 226.60B ---- 226.60B 222.60 +12.90 209.70 2 1650 ---- 222.60B 205.70A 205.70A 218.60 +12.80 205.80 78 1655 ---- 218.60B ---- 218.60B 214.60 +12.70 201.90 1660 ---- 214.60B ---- 214.60B 210.70 +12.60 198.10 1665 ---- 210.60B ---- 210.60B 206.80 +12.50 194.30 1 1670 ---- 206.70B ---- 206.70B 202.90 +12.40 190.50 1 1675 ---- 202.80B ---- 202.80B 199.10 +12.30 186.80 1680 ---- 199.00B ---- 199.00B 195.30 +12.20 183.10 1685 ---- 195.20B ---- 195.20B 191.50 +12.10 179.40 1690 ---- 191.40B ---- 191.40B 187.80 +12.00 175.80 1695 ---- 187.70B ---- 187.70B 184.10 +11.80 172.30 1700 ---- 184.00B ---- 184.00B 180.50 +11.70 168.80 238 1705 ---- 180.40B ---- 180.40B 176.90 +11.60 165.30 1710 ---- 176.80B ---- 176.80B 173.40 +11.50 161.90 1715 ---- 173.20B ---- 173.20B 169.90 +11.40 158.50 1720 ---- 169.70B ---- 169.70B 166.40 +11.20 155.20 4 1725 ---- 166.20B ---- 166.20B 163.00 +11.10 151.90 1730 ---- 162.80B ---- 162.80B 159.60 +11.00 148.60 1735 ---- 159.40B ---- 159.40B 156.30 +10.90 145.40 1 1740 ---- 156.10B ---- 156.10B 153.00 +10.70 142.30 1745 ---- 152.80B ---- 152.80B 149.80 +10.60 139.20 1750 ---- 149.60B ---- 149.60B 146.60 +10.40 136.20 420 1755 ---- 146.40B ---- 146.40B 143.50 +10.30 133.20 1760 ---- 143.20B 129.90A 129.90A 140.40 +10.20 130.20 1765 ---- 140.20B 127.20A 127.20A 137.40 +10.10 127.30 1770 ---- 137.10B ---- 137.10B 134.40 +10.00 124.40 1775 ---- 134.10B ---- 134.10B 131.50 +9.90 121.60 810 1780 ---- 131.20B 118.80A 118.80A 128.60 +9.70 118.90 1785 ---- 128.30B ---- 128.30B 125.80 +9.70 116.10 1790 ---- 125.50B 113.30A 113.30A 123.00 +9.50 113.50 1795 ---- 122.70B ---- 122.70B 120.30 +9.40 110.90 1800 ---- 120.10B ---- 120.10B 117.60 +9.30 108.30 40 1805 ---- 117.30B ---- 117.30B 115.00 +9.20 105.80 1810 ---- 114.80B ---- 114.80B 112.50 +9.20 103.30 1815 ---- 112.20B ---- 112.20B 109.90 +9.00 100.90 7 1820 ---- 109.70B ---- 109.70B 107.50 +9.00 98.50 1825 ---- 107.10B ---- 107.10B 105.10 +8.90 96.20 65 1830 ---- 104.80B ---- 104.80B 102.70 +8.70 94.00 1000 1835 ---- 102.40B ---- 102.40B 100.40 +8.60 91.80 5 1840 ---- 100.10B ---- 100.10B 98.20 +8.60 89.60 1845 ---- 98.00B ---- 98.00B 96.00 +8.50 87.50 1850 ---- 95.70B ---- 95.70B 93.80 +8.30 85.50 125 1855 ---- 93.60B ---- 93.60B 91.70 +8.20 83.50 7 1860 ---- 91.50B ---- 91.50B 89.60 +8.10 81.50 1865 ---- 89.40B ---- 89.40B 87.60 +8.00 79.60 1870 ---- 87.40B ---- 87.40B 85.70 +7.90 77.80 1875 ---- 85.50B ---- 85.50B 83.80 +7.80 76.00 1880 ---- 83.50B ---- 83.50B 81.90 +7.70 74.20 1885 ---- 81.70B ---- 81.70B 80.10 +7.60 72.50 9 1890 ---- 79.80B ---- 79.80B 78.30 +7.40 70.90 1895 ---- 78.00B ---- 78.00B 76.50 +7.30 69.20 1900 ---- 76.30B ---- 76.30B 74.80 +7.10 67.70 1000 1355 1905 ---- 74.60B ---- 74.60B 73.20 +7.10 66.10 1910 ---- 73.00B ---- 73.00B 71.60 +7.00 64.60 1915 ---- 71.30B ---- 71.30B 70.00 +6.80 63.20 1 1920 ---- 69.80B ---- 69.80B 68.50 +6.70 61.80 1925 ---- 68.20B ---- 68.20B 67.00 +6.60 60.40 100 1930 ---- 66.70B ---- 66.70B 65.50 +6.50 59.00 1935 ---- 65.10B ---- 65.10B 64.10 +6.40 57.70 1940 ---- 63.80B ---- 63.80B 62.70 +6.20 56.50 1945 ---- 62.30B ---- 62.30B 61.30 +6.10 55.20 1950 ---- 61.00B ---- 61.00B 60.00 +6.00 54.00 1955 ---- 59.70B ---- 59.70B 58.70 +5.90 52.80 1960 ---- 58.40B ---- 58.40B 57.50 +5.80 51.70 250 1965 ---- 57.30B ---- 57.30B 56.30 +5.70 50.60 1970 ---- 55.90B ---- 55.90B 55.10 +5.60 49.50 1975 ---- 54.70B ---- 54.70B 53.90 +5.50 48.40 1980 ---- 53.60B ---- 53.60B 52.80 +5.40 47.40 1985 ---- 52.50B ---- 52.50B 51.70 +5.30 46.40 1990 ---- 51.40B ---- 51.40B 50.60 +5.20 45.40 1995 ---- 50.30B ---- 50.30B 49.60 +5.20 44.40 2000 ---- 49.40B ---- 49.40B 48.60 +5.10 43.50 637 2005 ---- 48.30B ---- 48.20B 47.60 +5.00 42.60 2010 ---- 47.30B ---- 47.30B 46.60 +4.90 41.70 2015 ---- 46.40B ---- 46.40B 45.70 +4.90 40.80 2020 ---- 45.40B ---- 45.40B 44.70 +4.70 40.00 2025 ---- 44.50B ---- 44.50B 43.80 +4.60 39.20 420 2030 ---- 43.50B ---- 43.50B 43.00 +4.60 38.40 2035 ---- 42.60B ---- 42.60B 42.10 +4.50 37.60 2040 ---- 41.80B ---- 41.80B 41.30 +4.50 36.80 1 2045 ---- 41.00B ---- 41.00B 40.50 +4.40 36.10 2050 ---- 40.20B ---- 40.20B 39.70 +4.30 35.40 72 2055 ---- 39.50B ---- 39.50B 38.90 +4.20 34.70 2060 ---- 38.70B ---- 38.70B 38.20 +4.20 34.00 2065 ---- 37.90B ---- 37.90B 37.40 +4.10 33.30 2070 ---- 37.10B ---- 37.10B 36.70 +4.10 32.60 2075 ---- 36.40B ---- 36.40B 36.00 +4.00 32.00 2080 ---- 35.70B ---- 35.70B 35.40 +4.00 31.40 2085 ---- 35.00B ---- 35.00B 34.70 +3.90 30.80 2090 ---- 34.40B ---- 34.40B 34.00 +3.80 30.20 2095 ---- 33.70B ---- 33.70B 33.40 +3.80 29.60 2100 ---- 33.10B ---- 33.10B 32.80 +3.80 29.00 14 2105 ---- 32.50B ---- 32.50B 32.20 +3.80 28.40 2110 ---- 31.90B ---- 31.90B 31.60 +3.70 27.90 2115 ---- 31.30B ---- 31.30B 31.00 +3.60 27.40 2120 ---- 30.70B ---- 30.70B 30.40 +3.60 26.80 2125 ---- 30.10B ---- 30.10B 29.90 +3.60 26.30 15 2130 ---- 29.60B ---- 29.60B 29.40 +3.60 25.80 2135 ---- 29.10B ---- 29.10B 28.80 +3.50 25.30 2140 ---- 28.50B ---- 28.50B 28.30 +3.40 24.90 2145 ---- 28.00B ---- 28.00B 27.80 +3.40 24.40 2150 ---- 27.50B ---- 27.50B 27.30 +3.40 23.90 525 2155 ---- 27.00B ---- 27.00B 26.80 +3.30 23.50 2160 ---- 26.50B ---- 26.50B 26.40 +3.40 23.00 2165 ---- 26.10B ---- 26.10B 25.90 +3.30 22.60 2170 ---- 25.60B ---- 25.60B 25.40 +3.20 22.20 2175 ---- 25.10B ---- 25.10B 25.00 +3.20 21.80 36 2180 ---- 24.70B ---- 24.70B 24.60 +3.20 21.40 2185 ---- 24.30B ---- 24.30B 24.20 +3.20 21.00 2190 ---- 23.90B ---- 23.90B 23.70 +3.10 20.60 2195 ---- 23.50B ---- 23.50B 23.30 +3.00 20.30 2200 ---- 23.10B ---- 23.10B 22.90 +3.00 19.90 2150 2101 2205 ---- 22.70B ---- 22.70B 22.60 +3.10 19.50 2210 ---- 22.30B ---- 22.30B 22.20 +3.00 19.20 2215 ---- 21.90B ---- 21.90B 21.80 +2.90 18.90 2220 ---- 21.50B ---- 21.50B 21.40 +2.90 18.50 2225 ---- 21.20B ---- 21.20B 21.10 +2.90 18.20 2230 ---- 20.80B ---- 20.80B 20.70 +2.80 17.90 2235 ---- 20.50B ---- 20.50B 20.40 +2.80 17.60 2240 ---- 20.20B ---- 20.20B 20.10 +2.80 17.30 2245 ---- 19.80B ---- 19.80B 19.70 +2.70 17.00 2250 ---- 19.50B ---- 19.50B 19.40 +2.70 16.70 2255 ---- 19.20B ---- 19.20B 19.10 +2.70 16.40 2260 ---- 18.90B ---- 18.90B 18.80 +2.60 16.20 2265 ---- 18.60B ---- 18.60B 18.50 +2.60 15.90 2270 ---- 18.30B ---- 18.30B 18.20 +2.50 15.70 2275 ---- 18.00B ---- 18.00B 17.90 +2.50 15.40 2280 ---- 17.70B ---- 17.70B 17.60 +2.40 15.20 2290 ---- 17.20B ---- 17.20B 17.10 +2.40 14.70 2300 ---- 16.60B ---- 16.60B 16.50 +2.20 14.30 2 60 2310 ---- 16.10B ---- 16.10B 16.00 +2.20 13.80 2 2320 ---- 15.60B ---- 15.60B 15.50 +2.10 13.40 2325 ---- 15.40B ---- 15.40B 15.30 +2.10 13.20 2330 ---- 15.20B ---- 15.20B 15.10 +2.10 13.00 2340 ---- 14.70B ---- 14.70B 14.60 +1.90 12.70 2350 ---- 14.30B ---- 14.30B 14.20 +1.90 12.30 2360 ---- 13.90B ---- 13.90B 13.80 +1.90 11.90 2370 ---- 13.50B ---- 13.50B 13.40 +1.80 11.60 2375 ---- 13.30B ---- 13.30B 13.20 +1.80 11.40 2380 ---- 13.10B ---- 13.10B 13.00 +1.70 11.30 2400 ---- 12.40B ---- 12.40B 12.30 +1.70 10.60 1 2425 ---- 11.50B ---- 11.50B 11.40 +1.60 9.80 2450 ---- 10.80B ---- 10.80B 10.70 +1.60 9.10 2475 ---- 10.10B ---- 10.10B 10.00 +1.50 8.50 2500 ---- 9.40B ---- 9.40B 9.30 +1.40 7.90 79 2525 ---- 8.80B ---- 8.80B 8.70 +1.30 7.40 2550 ---- 8.30B ---- 8.30B 8.20 +1.30 6.90 2575 ---- 7.80B ---- 7.80B 7.70 +1.30 6.40 825 2600 ---- 7.30B ---- 7.30B 7.30 +1.30 6.00 2 53 3000 ---- 3.10B ---- 3.10B 3.20 +.50 2.70 948 4000 ---- ---- ---- ---- .90 UNCH .90 45 OG SEP23 Gold Option CALL 1200 ---- 661.30B ---- 661.00B 660.60 +15.10 645.50 1225 ---- 636.40B ---- 636.10B 635.60 +15.10 620.50 1250 ---- 611.50B ---- 611.30B 610.60 +15.10 595.50 1 1275 ---- 586.50B ---- 586.30B 585.60 +15.10 570.50 1300 ---- 565.20B ---- 565.20B 560.60 +15.10 545.50 1325 ---- 540.30B ---- 540.30B 535.60 +15.10 520.50 1350 ---- 515.60B ---- 515.60B 510.70 +15.00 495.70 1375 ---- 491.00B ---- 491.00B 486.00 +14.80 471.20 1400 ---- 466.70B ---- 466.70B 461.50 +14.70 446.80 1410 ---- 453.00B ---- 452.30B 451.80 +14.70 437.10 1420 ---- 443.30B ---- 442.60B 442.10 +14.60 427.50 1425 ---- 442.50B ---- 442.50B 437.30 +14.60 422.70 1430 ---- 433.60B ---- 432.90B 432.50 +14.60 417.90 1440 ---- 424.70B ---- 424.50B 422.90 +14.50 408.40 1450 ---- 418.60B ---- 418.60B 413.40 +14.50 398.90 1460 ---- 405.60B ---- 405.40B 403.90 +14.50 389.40 1470 ---- 395.70B ---- 395.00B 394.40 +14.40 380.00 1475 ---- 394.90B ---- 394.90B 389.70 +14.30 375.40 1480 ---- 386.90B ---- 386.70B 385.00 +14.30 370.70 1490 ---- 377.10B ---- 376.90B 375.70 +14.30 361.40 1500 ---- 371.50B ---- 371.50B 366.40 +14.20 352.20 1505 ---- 363.60B ---- 363.40B 361.80 +14.20 347.60 1510 ---- 359.00B ---- 358.80B 357.20 +14.20 343.00 1515 ---- 354.50B ---- 354.30B 352.60 +14.10 338.50 1520 ---- 349.80B ---- 349.60B 348.00 +14.10 333.90 1525 ---- 348.40B ---- 348.40B 343.40 +14.00 329.40 1530 ---- 340.80B ---- 340.60B 338.90 +14.00 324.90 1535 ---- 336.60B ---- 336.60B 334.40 +14.00 320.40 1540 ---- 334.80B ---- 334.80B 329.90 +13.90 316.00 1545 ---- 330.30B ---- 330.30B 325.40 +13.90 311.50 1550 ---- 325.80B ---- 325.80B 320.90 +13.80 307.10 1555 ---- 321.30B ---- 321.30B 316.40 +13.70 302.70 1560 ---- 316.80B ---- 316.80B 312.00 +13.70 298.30 1565 ---- 312.40B ---- 312.40B 307.60 +13.70 293.90 1570 ---- 307.90B ---- 307.90B 303.20 +13.60 289.60 1575 ---- 303.50B ---- 303.50B 298.80 +13.50 285.30 1580 ---- 299.10B ---- 299.10B 294.50 +13.50 281.00 1585 ---- 294.80B ---- 294.80B 290.10 +13.40 276.70 1 1590 ---- 290.40B ---- 290.40B 285.80 +13.30 272.50 1595 ---- 286.10B ---- 286.10B 281.50 +13.30 268.20 1600 ---- 281.80B ---- 281.80B 277.30 +13.30 264.00 1605 ---- 277.60B ---- 277.60B 273.00 +13.20 259.80 1610 ---- 273.30B ---- 273.30B 268.80 +13.10 255.70 1615 ---- 269.10B ---- 269.10B 264.60 +13.00 251.60 1 1620 ---- 264.90B ---- 264.90B 260.40 +12.90 247.50 1625 ---- 260.70B ---- 260.70B 256.30 +12.90 243.40 1630 ---- 256.50B ---- 256.50B 252.20 +12.80 239.40 1635 ---- 252.40B ---- 252.40B 248.10 +12.70 235.40 1640 ---- 248.30B ---- 248.30B 244.10 +12.70 231.40 1645 ---- 244.30B ---- 244.30B 240.10 +12.70 227.40 1650 ---- 240.20B ---- 240.20B 236.10 +12.60 223.50 1655 ---- 236.20B ---- 236.20B 232.10 +12.50 219.60 1660 ---- 232.20B ---- 232.20B 228.20 +12.40 215.80 1665 ---- 228.30B ---- 228.30B 224.30 +12.30 212.00 1670 ---- 224.40B ---- 224.40B 220.40 +12.20 208.20 1675 ---- 220.50B ---- 220.50B 216.60 +12.10 204.50 1680 ---- 216.70B ---- 216.70B 212.80 +12.00 200.80 1685 ---- 212.80B ---- 212.80B 209.10 +12.00 197.10 1690 ---- 209.10B ---- 209.10B 205.30 +11.80 193.50 1695 ---- 205.30B ---- 205.30B 201.70 +11.80 189.90 1700 ---- 201.60B ---- 201.60B 198.00 +11.70 186.30 5 1705 ---- 198.00B ---- 198.00B 194.40 +11.60 182.80 1710 ---- 194.40B ---- 194.40B 190.90 +11.60 179.30 1715 ---- 190.80B ---- 190.80B 187.30 +11.40 175.90 1720 ---- 187.20B ---- 187.20B 183.90 +11.40 172.50 1725 ---- 183.80B ---- 183.80B 180.40 +11.20 169.20 1730 ---- 180.30B ---- 180.30B 177.00 +11.10 165.90 1735 ---- 176.90B ---- 176.90B 173.70 +11.10 162.60 1740 ---- 173.50B ---- 173.50B 170.40 +11.00 159.40 1 1745 ---- 170.20B ---- 170.20B 167.10 +10.80 156.30 1750 ---- 166.90B ---- 166.90B 163.90 +10.80 153.10 1 1755 ---- 163.70B ---- 163.70B 160.70 +10.60 150.10 1760 ---- 160.50B ---- 160.50B 157.60 +10.60 147.00 1765 ---- 157.40B ---- 157.40B 154.50 +10.50 144.00 1770 ---- 154.30B ---- 154.30B 151.50 +10.40 141.10 1 1775 ---- 151.20B ---- 151.20B 148.50 +10.30 138.20 1780 ---- 148.20B ---- 148.20B 145.60 +10.20 135.40 1785 ---- 145.30B ---- 145.30B 142.70 +10.10 132.60 16 1790 ---- 142.40B ---- 142.40B 139.80 +10.00 129.80 3 1795 ---- 139.50B ---- 139.50B 137.00 +9.90 127.10 7 1800 ---- 136.70B ---- 136.70B 134.30 +9.80 124.50 2000 1805 ---- 134.00B ---- 134.00B 131.50 +9.60 121.90 1810 ---- 131.20B ---- 131.20B 128.90 +9.60 119.30 1815 ---- 128.60B ---- 128.60B 126.30 +9.50 116.80 1820 ---- 126.00B ---- 126.00B 123.70 +9.30 114.40 1825 ---- 123.40B ---- 123.40B 121.20 +9.20 112.00 1830 ---- 120.90B ---- 120.90B 118.70 +9.10 109.60 1835 ---- 118.40B ---- 118.40B 116.30 +9.00 107.30 1840 ---- 116.00B ---- 116.00B 113.90 +8.90 105.00 1845 ---- 113.60B ---- 113.60B 111.60 +8.80 102.80 1850 ---- 111.30B ---- 111.30B 109.30 +8.70 100.60 5000 1855 ---- 109.00B ---- 109.00B 107.10 +8.60 98.50 1860 ---- 106.80B ---- 106.80B 104.90 +8.50 96.40 1865 ---- 104.60B ---- 104.60B 102.80 +8.40 94.40 1870 ---- 102.40B ---- 102.40B 100.70 +8.30 92.40 1875 ---- 100.30B ---- 100.30B 98.60 +8.10 90.50 1880 ---- 98.30B ---- 98.30B 96.60 +8.00 88.60 1885 ---- 96.30B ---- 96.30B 94.70 +8.00 86.70 1890 ---- 94.30B ---- 94.30B 92.70 +7.80 84.90 1895 ---- 92.40B ---- 92.40B 90.90 +7.80 83.10 1900 ---- 90.50B ---- 90.50B 89.00 +7.60 81.40 40 1905 ---- 88.70B ---- 88.70B 87.20 +7.50 79.70 1910 ---- 86.90B ---- 86.90B 85.50 +7.40 78.10 1915 ---- 85.10B ---- 85.10B 83.80 +7.30 76.50 1920 ---- 83.40B ---- 83.40B 82.10 +7.20 74.90 1925 ---- 81.80B ---- 81.80B 80.50 +7.10 73.40 1930 ---- 80.10B ---- 80.10B 78.90 +7.00 71.90 1935 ---- 78.50B ---- 78.50B 77.30 +6.90 70.40 1940 ---- 77.00B ---- 77.00B 75.80 +6.80 69.00 1945 ---- 75.40B ---- 75.40B 74.30 +6.70 67.60 1950 ---- 73.90B ---- 73.90B 72.90 +6.70 66.20 1955 ---- 72.50B ---- 72.50B 71.40 +6.50 64.90 1960 ---- 71.10B ---- 71.10B 70.10 +6.50 63.60 1965 ---- 69.70B ---- 69.70B 68.70 +6.30 62.40 1970 ---- 68.30B ---- 68.30B 67.40 +6.30 61.10 32 1975 68.00 68.00 68.00 66.90A 66.10 +6.20 10 59.90 750 1980 ---- 65.70B ---- 65.70B 64.80 +6.00 58.80 1985 ---- 64.40B ---- 64.40B 63.60 +6.00 57.60 1990 ---- 63.20B ---- 63.20B 62.40 +5.90 56.50 1995 ---- 62.00B ---- 62.00B 61.20 +5.80 55.40 2000 ---- 60.80B ---- 60.80B 60.10 +5.80 54.30 5402 2005 ---- 59.70B ---- 59.70B 59.00 +5.70 53.30 2010 ---- 58.60B ---- 58.60B 57.90 +5.60 52.30 2015 ---- 57.50B ---- 57.50B 56.80 +5.50 51.30 2020 ---- 56.40B ---- 56.40B 55.70 +5.40 50.30 2025 ---- 55.40B ---- 55.40B 54.70 +5.30 49.40 2030 ---- 54.30B ---- 54.30B 53.70 +5.30 48.40 2035 ---- 53.30B ---- 53.30B 52.70 +5.20 47.50 2040 ---- 52.40B ---- 52.40B 51.80 +5.20 46.60 16 2045 ---- 51.40B ---- 51.40B 50.90 +5.10 45.80 2050 ---- 50.50B ---- 50.50B 49.90 +5.00 44.90 2055 ---- 49.60B ---- 49.60B 49.10 +5.00 44.10 2060 ---- 48.70B ---- 48.70B 48.20 +4.90 43.30 74 2065 ---- 47.80B ---- 47.80B 47.30 +4.80 42.50 2070 ---- 47.00B ---- 47.00B 46.50 +4.80 41.70 2075 ---- 46.10B ---- 46.10B 45.70 +4.70 41.00 2080 ---- 45.30B ---- 45.30B 44.90 +4.70 40.20 2085 ---- 44.50B ---- 44.50B 44.10 +4.60 39.50 2090 ---- 43.70B ---- 43.70B 43.40 +4.60 38.80 2095 ---- 43.00B ---- 43.00B 42.60 +4.50 38.10 2100 ---- 42.20B ---- 42.20B 41.90 +4.40 37.50 163 2105 ---- 41.50B ---- 41.50B 41.20 +4.40 36.80 2110 ---- 40.80B ---- 40.80B 40.50 +4.30 36.20 2115 ---- 40.10B ---- 40.10B 39.80 +4.30 35.50 2120 ---- 39.50B ---- 39.50B 39.10 +4.20 34.90 2125 ---- 38.80B ---- 38.80B 38.50 +4.20 34.30 2130 ---- 38.10B ---- 38.10B 37.90 +4.20 33.70 2135 ---- 37.50B ---- 37.50B 37.20 +4.00 33.20 2140 ---- 36.90B ---- 36.90B 36.60 +4.00 32.60 2145 ---- 36.30B ---- 36.30B 36.00 +4.00 32.00 2150 ---- 35.70B ---- 35.70B 35.40 +3.90 31.50 5017 2155 ---- 35.10B ---- 35.10B 34.90 +3.90 31.00 2160 ---- 34.50B ---- 34.50B 34.30 +3.80 30.50 2165 ---- 34.00B ---- 34.00B 33.80 +3.80 30.00 2170 ---- 33.40B ---- 33.40B 33.20 +3.70 29.50 2175 ---- 32.90B ---- 32.90B 32.70 +3.70 29.00 2180 ---- 32.40B ---- 32.40B 32.20 +3.70 28.50 2185 ---- 31.80B ---- 31.80B 31.70 +3.60 28.10 2190 ---- 31.30B ---- 31.30B 31.20 +3.60 27.60 2195 ---- 30.80B ---- 30.80B 30.70 +3.50 27.20 2200 ---- 30.40B ---- 30.40B 30.20 +3.50 26.70 80 2205 ---- 29.90B ---- 29.90B 29.80 +3.50 26.30 2210 ---- 29.40B ---- 29.40B 29.30 +3.40 25.90 2215 ---- 29.00B ---- 29.00B 28.90 +3.40 25.50 2220 ---- 28.50B ---- 28.50B 28.40 +3.30 25.10 2225 ---- 28.10B ---- 28.10B 28.00 +3.30 24.70 2230 ---- 27.70B ---- 27.70B 27.60 +3.30 24.30 2235 ---- 27.30B ---- 27.30B 27.20 +3.30 23.90 2240 ---- 26.80B ---- 26.80B 26.80 +3.20 23.60 2245 ---- 26.40B ---- 26.40B 26.40 +3.20 23.20 2250 ---- 26.10B ---- 26.10B 26.00 +3.10 22.90 17 2255 ---- 25.70B ---- 25.70B 25.60 +3.10 22.50 2260 ---- 25.30B ---- 25.30B 25.20 +3.00 22.20 2265 ---- 24.90B ---- 24.90B 24.90 +3.10 21.80 2270 ---- 24.60B ---- 24.60B 24.50 +3.00 21.50 2275 ---- 24.20B ---- 24.20B 24.10 +2.90 21.20 2280 ---- 23.90B ---- 23.90B 23.80 +2.90 20.90 2290 ---- 23.20B ---- 23.20B 23.10 +2.80 20.30 2300 ---- 22.50B ---- 22.50B 22.50 +2.80 19.70 755 2310 ---- 21.90B ---- 21.90B 21.80 +2.70 19.10 2320 ---- 21.30B ---- 21.30B 21.20 +2.60 18.60 2325 ---- 21.00B ---- 21.00B 20.90 +2.60 18.30 2330 ---- 20.70B ---- 20.70B 20.70 +2.60 18.10 2340 ---- 20.10B ---- 20.10B 20.10 +2.50 17.60 2350 ---- 19.60B ---- 19.60B 19.50 +2.40 17.10 2360 ---- 19.10B ---- 19.10B 19.00 +2.40 16.60 2370 ---- 18.60B ---- 18.60B 18.50 +2.30 16.20 2375 ---- 18.30B ---- 18.30B 18.30 +2.40 15.90 2380 ---- 18.10B ---- 18.10B 18.00 +2.30 15.70 2400 ---- 17.10B ---- 17.10B 17.10 +2.20 14.90 3 2425 ---- 16.10B ---- 16.10B 16.00 +2.00 14.00 2450 ---- 15.10B ---- 15.10B 15.00 +1.90 13.10 2475 ---- 14.20B ---- 14.20B 14.10 +1.80 12.30 2490 ---- 13.70B ---- 13.70B 13.60 +1.80 11.80 2500 ---- 13.40B ---- 13.40B 13.30 +1.80 11.50 235 2525 ---- 12.60B ---- 12.60B 12.50 +1.60 10.90 2550 ---- 11.90B ---- 11.90B 11.80 +1.60 10.20 1125 2575 10.60 11.20B 10.60 11.20B 11.10 +1.50 1 9.60 2 58 3000 4.50 4.90B 4.50 4.90B 4.90 +.70 3 4.20 17 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 660.60 +15.10 645.50 1225 ---- ---- ---- ---- 635.60 +15.10 620.50 1250 ---- ---- ---- ---- 610.60 +15.10 595.50 1275 ---- 590.00B ---- 590.00B 585.60 +15.10 570.50 1300 ---- 565.00B ---- 565.00B 560.60 +15.10 545.50 1325 ---- 540.30B ---- 540.30B 535.70 +15.00 520.70 1350 ---- 515.70B ---- 515.70B 511.00 +15.00 496.00 1375 ---- 491.30B ---- 491.30B 486.50 +14.90 471.60 1400 ---- 467.10B ---- 467.10B 462.20 +14.70 447.50 1410 ---- ---- ---- ---- 452.60 +14.70 437.90 1420 ---- ---- ---- ---- 443.00 +14.60 428.40 1425 ---- 443.10B ---- 443.10B 438.20 +14.60 423.60 1430 ---- ---- ---- ---- 433.40 +14.50 418.90 1440 ---- ---- ---- ---- 424.00 +14.60 409.40 1450 ---- 419.40B ---- 419.40B 414.50 +14.50 400.00 1460 ---- ---- ---- ---- 405.10 +14.40 390.70 1470 ---- ---- ---- ---- 395.80 +14.40 381.40 1475 ---- 396.00B ---- 396.00B 391.10 +14.30 376.80 1480 ---- ---- ---- ---- 386.50 +14.30 372.20 1490 ---- ---- ---- ---- 377.20 +14.20 363.00 1500 ---- 372.80B ---- 372.80B 368.10 +14.20 353.90 1505 ---- 352.00B ---- 352.00B 363.50 +14.10 349.40 1510 ---- 353.70B ---- 353.70B 359.00 +14.10 344.90 1515 ---- 354.80B ---- 354.80B 354.40 +14.00 340.40 1520 ---- 354.00B ---- 354.00B 349.90 +14.00 335.90 1525 ---- 350.00B ---- 350.00B 345.40 +14.00 331.40 1530 ---- 345.50B ---- 345.50B 340.90 +13.90 327.00 1535 ---- 341.00B ---- 341.00B 336.50 +13.90 322.60 1540 ---- 336.60B ---- 336.60B 332.00 +13.80 318.20 1545 ---- 332.10B ---- 332.10B 327.60 +13.80 313.80 1550 ---- 327.70B ---- 327.70B 323.20 +13.80 309.40 1555 ---- 323.30B ---- 323.30B 318.80 +13.70 305.10 1560 ---- 318.90B ---- 318.90B 314.50 +13.70 300.80 1565 ---- 314.50B ---- 314.50B 310.10 +13.60 296.50 1570 ---- 310.10B ---- 310.10B 305.80 +13.60 292.20 1575 ---- 305.80B ---- 305.80B 301.50 +13.50 288.00 1580 ---- 301.50B ---- 301.50B 297.20 +13.40 283.80 1585 ---- 297.20B ---- 297.20B 292.90 +13.30 279.60 1590 ---- 292.90B ---- 292.90B 288.70 +13.30 275.40 1595 ---- 288.60B ---- 288.60B 284.50 +13.30 271.20 1600 ---- 284.40B ---- 284.40B 280.30 +13.20 267.10 1605 ---- 280.20B ---- 280.20B 276.10 +13.10 263.00 1610 ---- 276.00B ---- 276.00B 272.00 +13.10 258.90 1615 ---- 271.80B ---- 271.80B 267.90 +13.00 254.90 1620 ---- 267.70B ---- 267.70B 263.80 +12.90 250.90 1625 ---- 263.60B ---- 263.60B 259.70 +12.80 246.90 1630 ---- 259.50B ---- 259.50B 255.70 +12.80 242.90 1635 ---- 255.50B ---- 255.50B 251.70 +12.70 239.00 1640 ---- 251.40B ---- 251.40B 247.70 +12.60 235.10 1645 ---- 247.40B ---- 247.40B 243.70 +12.50 231.20 1650 ---- 243.50B ---- 243.50B 239.80 +12.40 227.40 1655 ---- 239.60B ---- 239.60B 235.90 +12.30 223.60 1660 ---- 235.60B ---- 235.60B 232.10 +12.20 219.90 1665 ---- 231.80B ---- 231.80B 228.30 +12.20 216.10 1670 ---- 227.90B ---- 227.90B 224.50 +12.10 212.40 1675 ---- 224.10B ---- 224.10B 220.70 +11.90 208.80 1680 ---- 220.40B ---- 220.40B 217.00 +11.90 205.10 1685 ---- 216.60B ---- 216.60B 213.30 +11.70 201.60 1690 ---- 212.90B ---- 212.90B 209.70 +11.70 198.00 1695 ---- 209.30B ---- 209.30B 206.10 +11.60 194.50 1700 ---- 205.70B ---- 205.70B 202.50 +11.50 191.00 1705 ---- 202.10B ---- 202.10B 199.00 +11.40 187.60 1710 ---- 198.50B ---- 198.50B 195.50 +11.30 184.20 1715 ---- 195.00B ---- 195.00B 192.10 +11.30 180.80 1720 ---- 191.60B ---- 191.60B 188.70 +11.20 177.50 1725 ---- 188.10B ---- 188.10B 185.30 +11.00 174.30 1 1730 ---- 184.80B ---- 184.80B 182.00 +11.00 171.00 1735 ---- 181.40B ---- 181.40B 178.70 +10.80 167.90 1740 ---- 178.10B ---- 178.10B 175.50 +10.80 164.70 1745 ---- 174.90B ---- 174.90B 172.30 +10.70 161.60 1750 ---- 171.70B ---- 171.70B 169.10 +10.50 158.60 1755 ---- 168.50B ---- 168.50B 166.00 +10.50 155.50 1760 ---- 165.40B ---- 165.40B 163.00 +10.40 152.60 1765 ---- 162.30B ---- 162.30B 160.00 +10.30 149.70 1770 ---- 159.30B ---- 159.30B 157.00 +10.20 146.80 1775 ---- 156.30B ---- 156.30B 154.10 +10.20 143.90 1780 ---- 153.40B ---- 153.40B 151.20 +10.00 141.20 1785 ---- 150.50B ---- 150.50B 148.40 +10.00 138.40 1790 ---- 147.60B ---- 147.60B 145.60 +9.90 135.70 1795 ---- 144.80B ---- 144.80B 142.90 +9.80 133.10 1800 ---- 142.10B ---- 142.10B 140.20 +9.70 130.50 23 1805 ---- 139.40B ---- 139.40B 137.50 +9.60 127.90 1810 ---- 136.70B ---- 136.70B 134.90 +9.50 125.40 1815 ---- 134.10B ---- 134.10B 132.40 +9.50 122.90 1820 ---- 131.50B ---- 131.50B 129.90 +9.40 120.50 1 1825 ---- 129.00B ---- 129.00B 127.40 +9.30 118.10 1830 ---- 126.50B ---- 126.50B 125.00 +9.20 115.80 1835 ---- 124.10B ---- 124.10B 122.60 +9.10 113.50 1840 ---- 121.70B ---- 121.70B 120.30 +9.10 111.20 210 1845 ---- 119.40B ---- 119.40B 118.00 +9.00 109.00 1850 ---- 117.10B ---- 117.10B 115.70 +8.80 106.90 1855 ---- 114.80B ---- 114.80B 113.50 +8.70 104.80 1860 ---- 112.60B ---- 112.60B 111.40 +8.70 102.70 1865 ---- 110.40B ---- 110.30B 109.30 +8.60 100.70 1870 ---- 108.30B ---- 108.30B 107.20 +8.50 98.70 1875 ---- 106.20B ---- 106.10B 105.10 +8.30 96.80 1880 ---- 104.20B ---- 104.20B 103.20 +8.30 94.90 1885 ---- 102.20B ---- 102.20B 101.20 +8.20 93.00 1890 ---- 100.20B ---- 100.20B 99.30 +8.10 91.20 1895 ---- 98.30B ---- 98.30B 97.40 +8.00 89.40 1900 ---- 96.40B ---- 96.40B 95.60 +7.90 87.70 65 1905 ---- 94.60B ---- 94.60B 93.80 +7.80 86.00 1910 ---- 92.80B ---- 92.80B 92.00 +7.70 84.30 1915 ---- 91.00B ---- 91.00B 90.30 +7.60 82.70 1920 ---- 89.30B ---- 89.30B 88.60 +7.50 81.10 1925 ---- 87.60B ---- 87.60B 87.00 +7.50 79.50 1930 ---- 86.00B ---- 86.00B 85.30 +7.30 78.00 1935 ---- 84.40B ---- 84.40B 83.80 +7.20 76.60 1940 ---- 82.80B ---- 82.80B 82.20 +7.10 75.10 1945 ---- 81.20B ---- 81.20B 80.70 +7.00 73.70 1950 ---- 79.70B ---- 79.70B 79.20 +6.90 72.30 1955 ---- 78.30B ---- 78.30B 77.80 +6.80 71.00 1960 ---- 76.80B ---- 76.80B 76.40 +6.80 69.60 1965 ---- 75.40B ---- 75.40B 75.00 +6.70 68.30 1970 ---- 74.00B ---- 74.00B 73.60 +6.50 67.10 1975 ---- 72.70B ---- 72.70B 72.30 +6.50 65.80 1980 ---- 71.30B ---- 71.30B 71.00 +6.40 64.60 1985 ---- 70.00B ---- 70.00B 69.70 +6.20 63.50 1990 ---- 68.80B ---- 68.80B 68.50 +6.20 62.30 1995 ---- 67.50B ---- 67.50B 67.30 +6.10 61.20 2000 ---- 66.30B ---- 66.30B 66.10 +6.00 60.10 5 2005 ---- 65.20B ---- 65.20B 64.90 +5.90 59.00 2010 ---- 64.00B ---- 64.00B 63.80 +5.90 57.90 2015 ---- 62.90B ---- 62.90B 62.70 +5.80 56.90 2020 ---- 61.80B ---- 61.80B 61.60 +5.70 55.90 2025 ---- 60.70B ---- 60.70B 60.50 +5.60 54.90 2030 ---- 59.60B ---- 59.60B 59.50 +5.60 53.90 2035 ---- 58.60B ---- 58.60B 58.50 +5.50 53.00 2040 ---- 57.60B ---- 57.60B 57.50 +5.50 52.00 2045 ---- 56.60B ---- 56.60B 56.50 +5.40 51.10 2050 ---- 55.60B ---- 55.60B 55.60 +5.30 50.30 2055 ---- 54.70B ---- 54.70B 54.70 +5.30 49.40 2060 ---- 53.70B ---- 53.70B 53.70 +5.20 48.50 2065 ---- 52.80B ---- 52.80B 52.90 +5.20 47.70 2070 ---- 51.90B ---- 51.90B 52.00 +5.10 46.90 2075 ---- 51.10B ---- 51.10B 51.10 +5.00 46.10 2080 ---- 50.20B ---- 50.20B 50.30 +5.00 45.30 2085 ---- 49.40B ---- 49.40B 49.50 +4.90 44.60 2090 ---- 48.60B ---- 48.60B 48.70 +4.90 43.80 2095 ---- 47.80B ---- 47.80B 47.90 +4.80 43.10 2100 ---- 47.00B ---- 47.00B 47.10 +4.70 42.40 23 2105 ---- 46.20B ---- 46.20B 46.40 +4.70 41.70 2110 ---- 45.50B ---- 45.50B 45.60 +4.60 41.00 2115 ---- 44.70B ---- 44.70B 44.90 +4.60 40.30 2120 ---- 44.00B ---- 44.00B 44.20 +4.50 39.70 2125 ---- 43.40B ---- 43.40B 43.50 +4.50 39.00 2130 ---- 42.70B ---- 42.70B 42.80 +4.40 38.40 2135 ---- 42.00B ---- 42.00B 42.20 +4.40 37.80 2140 ---- 41.30B ---- 41.30B 41.50 +4.30 37.20 2145 ---- 40.70B ---- 40.70B 40.90 +4.30 36.60 2150 ---- 40.10B ---- 40.10B 40.30 +4.30 36.00 2155 ---- 39.40B ---- 39.40B 39.70 +4.20 35.50 2160 ---- 38.80B ---- 38.80B 39.10 +4.20 34.90 2165 ---- 38.20B ---- 38.20B 38.50 +4.10 34.40 2170 ---- 37.60B ---- 37.60B 37.90 +4.10 33.80 2175 ---- 37.10B ---- 37.10B 37.30 +4.00 33.30 2180 ---- 36.50B ---- 36.50B 36.80 +4.00 32.80 2185 36.60 36.70 36.10 35.40A 36.20 +3.90 9 32.30 32 2190 ---- 35.40B ---- 35.40B 35.70 +3.90 31.80 2195 ---- 34.90B ---- 34.90B 35.20 +3.90 31.30 2200 ---- 34.40B ---- 34.40B 34.60 +3.70 30.90 14 2205 ---- 33.90B ---- 33.90B 34.10 +3.70 30.40 2210 ---- 33.40B ---- 33.40B 33.70 +3.80 29.90 2215 ---- 32.90B ---- 32.90B 33.20 +3.70 29.50 2220 ---- 32.40B ---- 32.40B 32.70 +3.60 29.10 2225 ---- 31.90B ---- 31.90B 32.20 +3.60 28.60 2230 31.90 31.90 31.90 31.20A 31.80 +3.60 1 28.20 1 2235 ---- 31.00B ---- 31.00B 31.30 +3.50 27.80 2240 ---- 30.60B ---- 30.60B 30.90 +3.50 27.40 2245 ---- 30.10B ---- 30.10B 30.40 +3.40 27.00 2250 ---- 29.70B ---- 29.70B 30.00 +3.40 26.60 2255 ---- 29.30B ---- 29.30B 29.60 +3.30 26.30 2260 ---- 28.90B ---- 28.90B 29.20 +3.30 25.90 420 2265 ---- 28.50B ---- 28.50B 28.80 +3.30 25.50 2270 ---- 28.10B ---- 28.10B 28.40 +3.20 25.20 2275 ---- 27.70B ---- 27.70B 28.00 +3.20 24.80 2280 ---- 27.30B ---- 27.30B 27.60 +3.10 24.50 2290 ---- 26.60B ---- 26.60B 26.90 +3.10 23.80 2300 ---- 25.90B ---- 25.90B 26.20 +3.10 23.10 1 14 2310 ---- 25.20B ---- 25.20B 25.50 +3.00 22.50 2320 ---- 24.50B ---- 24.50B 24.80 +2.90 21.90 2325 23.20 24.20B 23.20 24.20B 24.50 +2.90 22 21.60 3 37 2330 24.00 24.00 24.00 23.90A 24.20 +2.90 11 21.30 1 11 2340 ---- 23.30B ---- 23.30B 23.60 +2.80 20.80 2350 23.00 23.00 23.00 22.70A 23.00 +2.80 5 20.20 5 2360 ---- 22.10B ---- 22.10B 22.40 +2.70 19.70 2370 ---- 21.50B ---- 21.50B 21.80 +2.60 19.20 2375 ---- 21.30B ---- 21.30B 21.50 +2.60 18.90 2380 ---- 21.00B ---- 21.00B 21.30 +2.60 18.70 2400 ---- 20.00B ---- 20.00B 20.20 +2.40 17.80 2425 ---- 18.80B ---- 18.80B 19.00 +2.30 16.70 2450 ---- 17.70B ---- 17.70B 18.00 +2.30 15.70 2475 ---- 16.70B ---- 16.70B 16.90 +2.10 14.80 2500 15.90 15.90 15.90 15.90 16.00 +2.00 5 14.00 5 2525 ---- 14.90B ---- 14.90B 15.20 +2.00 13.20 25 2550 14.10 14.20 14.10 14.20 14.40 +1.90 6 12.50 7 2575 13.60 13.60 13.60 13.50A 13.70 +1.80 3 11.90 3 2650 ---- 11.40B ---- 11.40B 11.90 +1.70 10.20 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 651.40 +14.90 636.50 1250 ---- ---- ---- ---- 626.40 +14.90 611.50 1275 ---- ---- ---- ---- 601.40 +14.90 586.50 1300 ---- ---- ---- ---- 576.40 +14.90 561.50 1325 ---- ---- ---- ---- 551.40 +14.90 536.50 1350 ---- ---- ---- ---- 526.40 +14.80 511.60 1375 ---- ---- ---- ---- 501.80 +14.60 487.20 1400 ---- ---- ---- ---- 477.60 +14.40 463.20 1420 ---- ---- ---- ---- 458.50 +14.20 444.30 1425 ---- ---- ---- ---- 453.80 +14.10 439.70 1430 ---- ---- ---- ---- 449.10 +14.10 435.00 1440 ---- ---- ---- ---- 439.70 +13.90 425.80 1450 ---- ---- ---- ---- 430.50 +13.90 416.60 1460 ---- ---- ---- ---- 421.30 +13.80 407.50 1470 ---- ---- ---- ---- 412.10 +13.60 398.50 1475 ---- ---- ---- ---- 407.60 +13.60 394.00 1480 ---- ---- ---- ---- 403.10 +13.60 389.50 1490 ---- ---- ---- ---- 394.10 +13.40 380.70 1500 ---- ---- ---- ---- 385.20 +13.30 371.90 1510 ---- ---- ---- ---- 376.40 +13.30 363.10 1515 ---- ---- ---- ---- 372.00 +13.20 358.80 1520 ---- ---- ---- ---- 367.60 +13.10 354.50 1525 ---- ---- ---- ---- 363.30 +13.10 350.20 1530 ---- ---- ---- ---- 359.00 +13.00 346.00 1535 ---- ---- ---- ---- 354.70 +13.00 341.70 1540 ---- ---- ---- ---- 350.40 +12.90 337.50 1545 ---- ---- ---- ---- 346.10 +12.80 333.30 1550 ---- ---- ---- ---- 341.80 +12.70 329.10 1555 ---- ---- ---- ---- 337.60 +12.70 324.90 1560 ---- ---- ---- ---- 333.40 +12.60 320.80 1565 ---- ---- ---- ---- 329.20 +12.60 316.60 1570 ---- ---- ---- ---- 325.00 +12.50 312.50 1575 ---- ---- ---- ---- 320.90 +12.50 308.40 1580 ---- ---- ---- ---- 316.70 +12.40 304.30 1585 ---- ---- ---- ---- 312.60 +12.30 300.30 1590 ---- ---- ---- ---- 308.50 +12.20 296.30 1595 ---- ---- ---- ---- 304.50 +12.20 292.30 1600 ---- ---- ---- ---- 300.40 +12.10 288.30 1605 ---- ---- ---- ---- 296.40 +12.10 284.30 1610 ---- ---- ---- ---- 292.30 +12.00 280.30 1615 ---- ---- ---- ---- 288.30 +11.90 276.40 1620 ---- ---- ---- ---- 284.30 +11.80 272.50 1625 ---- ---- ---- ---- 280.40 +11.80 268.60 1630 ---- ---- ---- ---- 276.40 +11.70 264.70 1635 ---- ---- ---- ---- 272.50 +11.60 260.90 1640 ---- ---- ---- ---- 268.60 +11.60 257.00 1645 ---- ---- ---- ---- 264.70 +11.50 253.20 1650 ---- ---- ---- ---- 260.90 +11.50 249.40 1655 ---- ---- ---- ---- 257.00 +11.30 245.70 1660 ---- ---- ---- ---- 253.20 +11.30 241.90 1665 ---- ---- ---- ---- 249.40 +11.20 238.20 1670 ---- ---- ---- ---- 245.60 +11.10 234.50 1675 ---- ---- ---- ---- 241.90 +11.10 230.80 1680 ---- ---- ---- ---- 238.10 +10.90 227.20 1685 ---- ---- ---- ---- 234.40 +10.90 223.50 1690 ---- ---- ---- ---- 230.70 +10.80 219.90 1695 ---- ---- ---- ---- 227.10 +10.80 216.30 1700 ---- ---- ---- ---- 223.40 +10.60 212.80 1705 ---- ---- ---- ---- 219.80 +10.50 209.30 1710 ---- ---- ---- ---- 216.30 +10.50 205.80 1715 ---- ---- ---- ---- 212.70 +10.40 202.30 1720 ---- ---- ---- ---- 209.20 +10.40 198.80 1725 ---- ---- ---- ---- 205.70 +10.30 195.40 1730 ---- ---- ---- ---- 202.20 +10.20 192.00 1735 ---- ---- ---- ---- 198.80 +10.10 188.70 1740 ---- ---- ---- ---- 195.30 +9.90 185.40 1745 ---- ---- ---- ---- 192.00 +9.90 182.10 1750 ---- ---- ---- ---- 188.60 +9.80 178.80 1755 ---- ---- ---- ---- 185.30 +9.70 175.60 1760 ---- ---- ---- ---- 182.00 +9.60 172.40 1765 ---- ---- ---- ---- 178.70 +9.50 169.20 1770 ---- ---- ---- ---- 175.50 +9.40 166.10 1775 ---- ---- ---- ---- 172.40 +9.40 163.00 1780 ---- ---- ---- ---- 169.20 +9.30 159.90 1785 ---- ---- ---- ---- 166.10 +9.20 156.90 1790 ---- ---- ---- ---- 163.10 +9.10 154.00 1795 ---- ---- ---- ---- 160.00 +8.90 151.10 1800 ---- ---- ---- ---- 157.10 +8.90 148.20 1805 ---- ---- ---- ---- 154.10 +8.80 145.30 1810 ---- ---- ---- ---- 151.30 +8.70 142.60 1815 ---- ---- ---- ---- 148.40 +8.60 139.80 1820 ---- ---- ---- ---- 145.60 +8.50 137.10 1825 ---- ---- ---- ---- 142.90 +8.40 134.50 1830 ---- ---- ---- ---- 140.20 +8.30 131.90 1835 ---- ---- ---- ---- 137.60 +8.20 129.40 1840 ---- ---- ---- ---- 135.00 +8.10 126.90 1845 ---- ---- ---- ---- 132.50 +8.00 124.50 1850 ---- ---- ---- ---- 130.00 +7.90 122.10 1855 ---- ---- ---- ---- 127.60 +7.80 119.80 1860 ---- ---- ---- ---- 125.20 +7.70 117.50 1865 ---- ---- ---- ---- 122.90 +7.60 115.30 1870 ---- ---- ---- ---- 120.70 +7.50 113.20 1875 ---- ---- ---- ---- 118.50 +7.40 111.10 1880 ---- ---- ---- ---- 116.40 +7.30 109.10 1885 ---- ---- ---- ---- 114.30 +7.20 107.10 1890 ---- ---- ---- ---- 112.30 +7.10 105.20 1895 ---- ---- ---- ---- 110.40 +7.10 103.30 1900 ---- ---- ---- ---- 108.50 +6.90 101.60 1905 ---- ---- ---- ---- 106.70 +6.90 99.80 1910 ---- ---- ---- ---- 104.90 +6.70 98.20 1915 ---- ---- ---- ---- 103.20 +6.70 96.50 1920 ---- ---- ---- ---- 101.60 +6.60 95.00 1925 ---- ---- ---- ---- 100.00 +6.60 93.40 1930 ---- ---- ---- ---- 98.40 +6.40 92.00 1935 ---- ---- ---- ---- 96.90 +6.40 90.50 1940 ---- ---- ---- ---- 95.40 +6.30 89.10 1945 ---- ---- ---- ---- 94.00 +6.20 87.80 1950 ---- ---- ---- ---- 92.60 +6.10 86.50 1955 ---- ---- ---- ---- 91.20 +6.00 85.20 1960 ---- ---- ---- ---- 89.90 +6.00 83.90 1965 ---- ---- ---- ---- 88.60 +5.90 82.70 1970 ---- ---- ---- ---- 87.40 +5.80 81.60 1975 ---- ---- ---- ---- 86.10 +5.70 80.40 1980 ---- ---- ---- ---- 84.90 +5.60 79.30 1985 ---- ---- ---- ---- 83.80 +5.60 78.20 1990 ---- ---- ---- ---- 82.60 +5.50 77.10 1995 ---- ---- ---- ---- 81.50 +5.40 76.10 2000 ---- ---- ---- ---- 80.40 +5.40 75.00 2005 ---- ---- ---- ---- 79.30 +5.30 74.00 2010 ---- ---- ---- ---- 78.30 +5.30 73.00 2015 ---- ---- ---- ---- 77.20 +5.20 72.00 2020 ---- ---- ---- ---- 76.20 +5.10 71.10 2025 ---- ---- ---- ---- 75.10 +5.00 70.10 2030 ---- ---- ---- ---- 74.10 +4.90 69.20 2035 ---- ---- ---- ---- 73.10 +4.90 68.20 2040 ---- ---- ---- ---- 72.10 +4.80 67.30 2045 ---- ---- ---- ---- 71.20 +4.80 66.40 2050 ---- ---- ---- ---- 70.20 +4.70 65.50 2055 ---- ---- ---- ---- 69.20 +4.60 64.60 2060 ---- ---- ---- ---- 68.30 +4.60 63.70 2065 ---- ---- ---- ---- 67.30 +4.50 62.80 2070 ---- ---- ---- ---- 66.40 +4.50 61.90 2075 ---- ---- ---- ---- 65.50 +4.40 61.10 2080 ---- ---- ---- ---- 64.60 +4.40 60.20 2085 ---- ---- ---- ---- 63.70 +4.30 59.40 2090 ---- ---- ---- ---- 62.80 +4.20 58.60 2095 ---- ---- ---- ---- 62.00 +4.20 57.80 2100 ---- ---- ---- ---- 61.10 +4.10 57.00 2105 ---- ---- ---- ---- 60.30 +4.10 56.20 2110 ---- ---- ---- ---- 59.40 +4.00 55.40 2115 ---- ---- ---- ---- 58.60 +4.00 54.60 2120 ---- ---- ---- ---- 57.80 +3.90 53.90 2125 ---- ---- ---- ---- 57.00 +3.90 53.10 2130 ---- ---- ---- ---- 56.30 +3.90 52.40 2135 ---- ---- ---- ---- 55.50 +3.80 51.70 2140 ---- ---- ---- ---- 54.70 +3.70 51.00 2145 ---- ---- ---- ---- 54.00 +3.70 50.30 2150 ---- ---- ---- ---- 53.30 +3.70 49.60 2155 ---- ---- ---- ---- 52.60 +3.70 48.90 2160 ---- ---- ---- ---- 51.90 +3.60 48.30 2165 ---- ---- ---- ---- 51.20 +3.60 47.60 2170 ---- ---- ---- ---- 50.50 +3.50 47.00 2175 ---- ---- ---- ---- 49.80 +3.40 46.40 2180 ---- ---- ---- ---- 49.20 +3.40 45.80 2185 ---- ---- ---- ---- 48.60 +3.40 45.20 2190 ---- ---- ---- ---- 47.90 +3.30 44.60 2195 ---- ---- ---- ---- 47.30 +3.20 44.10 2200 ---- ---- ---- ---- 46.80 +3.30 43.50 2205 ---- ---- ---- ---- 46.20 +3.20 43.00 2210 ---- ---- ---- ---- 45.60 +3.10 42.50 2215 ---- ---- ---- ---- 45.10 +3.20 41.90 2220 ---- ---- ---- ---- 44.50 +3.10 41.40 2225 ---- ---- ---- ---- 44.00 +3.10 40.90 2230 ---- ---- ---- ---- 43.50 +3.00 40.50 2235 ---- ---- ---- ---- 43.00 +3.00 40.00 2240 ---- ---- ---- ---- 42.50 +3.00 39.50 2245 ---- ---- ---- ---- 42.00 +2.90 39.10 2250 ---- ---- ---- ---- 41.50 +2.90 38.60 2255 ---- ---- ---- ---- 41.00 +2.80 38.20 2260 ---- ---- ---- ---- 40.60 +2.80 37.80 2265 ---- ---- ---- ---- 40.10 +2.70 37.40 2270 ---- ---- ---- ---- 39.70 +2.80 36.90 2275 ---- ---- ---- ---- 39.30 +2.80 36.50 2280 ---- ---- ---- ---- 38.80 +2.60 36.20 2285 ---- ---- ---- ---- 38.40 +2.60 35.80 2290 ---- ---- ---- ---- 38.00 +2.60 35.40 2300 ---- ---- ---- ---- 37.20 +2.50 34.70 2310 ---- ---- ---- ---- 36.50 +2.50 34.00 2320 ---- ---- ---- ---- 35.80 +2.50 33.30 2325 ---- ---- ---- ---- 35.40 +2.40 33.00 2330 ---- ---- ---- ---- 35.10 +2.50 32.60 2340 ---- ---- ---- ---- 34.40 +2.40 32.00 2350 ---- ---- ---- ---- 33.70 +2.30 31.40 2360 ---- ---- ---- ---- 33.10 +2.30 30.80 2370 ---- ---- ---- ---- 32.50 +2.20 30.30 2375 ---- ---- ---- ---- 32.20 +2.20 30.00 2380 ---- ---- ---- ---- 31.90 +2.20 29.70 2400 ---- ---- ---- ---- 30.80 +2.10 28.70 2425 ---- ---- ---- ---- 29.50 +2.00 27.50 2450 ---- ---- ---- ---- 28.30 +1.90 26.40 2475 ---- ---- ---- ---- 27.20 +1.80 25.40 2500 ---- ---- ---- ---- 26.20 +1.70 24.50 2525 ---- ---- ---- ---- 25.30 +1.70 23.60 2550 ---- ---- ---- ---- 24.40 +1.60 22.80 2575 ---- ---- ---- ---- 23.60 +1.50 22.10 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 876.40 +14.90 861.50 1025 ---- ---- ---- ---- 851.40 +14.90 836.50 1050 ---- ---- ---- ---- 826.40 +14.90 811.50 1075 ---- ---- ---- ---- 801.40 +14.90 786.50 1080 ---- ---- ---- ---- 796.40 +14.90 781.50 1090 ---- ---- ---- ---- 786.40 +14.90 771.50 1100 ---- ---- ---- ---- 776.40 +14.90 761.50 1110 ---- ---- ---- ---- 766.40 +14.90 751.50 1120 ---- ---- ---- ---- 756.40 +14.90 741.50 1125 ---- ---- ---- ---- 751.40 +14.90 736.50 1130 ---- ---- ---- ---- 746.40 +14.90 731.50 1140 ---- ---- ---- ---- 736.40 +14.90 721.50 1150 ---- ---- ---- ---- 726.40 +14.90 711.50 1160 ---- ---- ---- ---- 716.40 +14.90 701.50 1170 ---- ---- ---- ---- 706.40 +14.90 691.50 1175 ---- ---- ---- ---- 701.40 +14.90 686.50 1180 ---- ---- ---- ---- 696.40 +14.90 681.50 1185 ---- ---- ---- ---- 691.40 +14.90 676.50 1190 ---- ---- ---- ---- 686.40 +14.90 671.50 1195 ---- ---- ---- ---- 681.40 +14.90 666.50 1200 ---- ---- ---- ---- 676.40 +14.90 661.50 1205 ---- ---- ---- ---- 671.40 +14.90 656.50 1210 ---- ---- ---- ---- 666.40 +14.90 651.50 1215 ---- ---- ---- ---- 661.40 +14.90 646.50 1220 ---- ---- ---- ---- 656.40 +14.90 641.50 1225 ---- ---- ---- ---- 651.40 +14.90 636.50 1230 ---- ---- ---- ---- 646.40 +14.90 631.50 1235 ---- ---- ---- ---- 641.40 +14.90 626.50 1240 ---- ---- ---- ---- 636.40 +14.90 621.50 1245 ---- ---- ---- ---- 631.40 +14.90 616.50 1250 ---- ---- ---- ---- 626.40 +14.90 611.50 1255 ---- ---- ---- ---- 621.40 +14.90 606.50 1260 ---- ---- ---- ---- 616.40 +14.90 601.50 1265 ---- ---- ---- ---- 611.40 +14.90 596.50 1270 ---- ---- ---- ---- 606.40 +14.90 591.50 1275 ---- ---- ---- ---- 601.40 +14.90 586.50 1280 ---- ---- ---- ---- 596.40 +14.90 581.50 1285 ---- ---- ---- ---- 591.40 +14.90 576.50 1290 ---- ---- ---- ---- 586.40 +14.90 571.50 1295 ---- ---- ---- ---- 581.40 +14.90 566.50 1300 ---- ---- ---- ---- 576.40 +14.90 561.50 1305 ---- ---- ---- ---- 571.40 +14.80 556.60 1310 ---- ---- ---- ---- 566.50 +14.90 551.60 1315 ---- ---- ---- ---- 561.50 +14.80 546.70 1320 ---- ---- ---- ---- 556.50 +14.80 541.70 1325 ---- ---- ---- ---- 551.60 +14.80 536.80 1330 ---- ---- ---- ---- 546.70 +14.80 531.90 1335 ---- ---- ---- ---- 541.70 +14.70 527.00 1340 ---- ---- ---- ---- 536.80 +14.70 522.10 1345 ---- ---- ---- ---- 531.90 +14.70 517.20 1350 ---- ---- ---- ---- 527.00 +14.70 512.30 1355 ---- ---- ---- ---- 522.10 +14.70 507.40 1360 ---- ---- ---- ---- 517.30 +14.70 502.60 1365 ---- ---- ---- ---- 512.40 +14.70 497.70 1370 ---- ---- ---- ---- 507.50 +14.60 492.90 1375 ---- ---- ---- ---- 502.70 +14.60 488.10 1380 ---- ---- ---- ---- 497.90 +14.70 483.20 1385 ---- ---- ---- ---- 493.00 +14.60 478.40 1390 ---- ---- ---- ---- 488.20 +14.60 473.60 1395 ---- ---- ---- ---- 483.40 +14.50 468.90 1400 ---- ---- ---- ---- 478.60 +14.50 464.10 1405 ---- ---- ---- ---- 473.90 +14.60 459.30 1410 ---- ---- ---- ---- 469.10 +14.50 454.60 1415 ---- ---- ---- ---- 464.40 +14.50 449.90 1420 ---- ---- ---- ---- 459.60 +14.40 445.20 1425 ---- ---- ---- ---- 454.90 +14.40 440.50 1430 ---- ---- ---- ---- 450.20 +14.40 435.80 1435 ---- ---- ---- ---- 445.50 +14.40 431.10 1440 ---- ---- ---- ---- 440.80 +14.40 426.40 1445 ---- ---- ---- ---- 436.10 +14.30 421.80 1450 ---- ---- ---- ---- 431.50 +14.40 417.10 1455 ---- ---- ---- ---- 426.80 +14.30 412.50 1460 ---- ---- ---- ---- 422.20 +14.30 407.90 1465 ---- ---- ---- ---- 417.60 +14.30 403.30 1470 ---- ---- ---- ---- 413.00 +14.20 398.80 1475 ---- ---- ---- ---- 408.40 +14.20 394.20 1480 ---- ---- ---- ---- 403.80 +14.10 389.70 1485 ---- ---- ---- ---- 399.30 +14.20 385.10 1490 ---- ---- ---- ---- 394.80 +14.20 380.60 1495 ---- ---- ---- ---- 390.20 +14.10 376.10 1500 ---- ---- ---- ---- 385.70 +14.00 371.70 1505 ---- ---- ---- ---- 381.20 +14.00 367.20 1510 ---- ---- ---- ---- 376.80 +14.00 362.80 1515 ---- ---- ---- ---- 372.30 +13.90 358.40 1520 ---- ---- ---- ---- 367.90 +13.90 354.00 1525 ---- ---- ---- ---- 363.50 +13.90 349.60 1530 ---- ---- ---- ---- 359.10 +13.90 345.20 1535 ---- ---- ---- ---- 354.70 +13.80 340.90 1540 ---- ---- ---- ---- 350.40 +13.80 336.60 1545 ---- ---- ---- ---- 346.00 +13.70 332.30 1550 ---- ---- ---- ---- 341.70 +13.70 328.00 1555 ---- ---- ---- ---- 337.40 +13.70 323.70 1560 ---- ---- ---- ---- 333.10 +13.60 319.50 1565 ---- ---- ---- ---- 328.90 +13.60 315.30 1570 ---- ---- ---- ---- 324.60 +13.50 311.10 1575 ---- ---- ---- ---- 320.40 +13.50 306.90 1580 ---- ---- ---- ---- 316.20 +13.40 302.80 1585 ---- ---- ---- ---- 312.00 +13.30 298.70 1590 ---- ---- ---- ---- 307.90 +13.30 294.60 1595 ---- ---- ---- ---- 303.80 +13.30 290.50 1600 ---- ---- ---- ---- 299.70 +13.20 286.50 95 1605 ---- ---- ---- ---- 295.60 +13.10 282.50 1610 ---- ---- ---- ---- 291.50 +13.00 278.50 1615 ---- ---- ---- ---- 287.50 +13.00 274.50 1620 ---- ---- ---- ---- 283.50 +12.90 270.60 1625 ---- ---- ---- ---- 279.50 +12.90 266.60 50 1630 ---- ---- ---- ---- 275.60 +12.80 262.80 1635 ---- ---- ---- ---- 271.60 +12.70 258.90 1640 ---- ---- ---- ---- 267.70 +12.60 255.10 1645 ---- ---- ---- ---- 263.90 +12.60 251.30 1650 ---- ---- ---- ---- 260.00 +12.50 247.50 100 1655 ---- ---- ---- ---- 256.20 +12.40 243.80 1660 ---- ---- ---- ---- 252.40 +12.30 240.10 1665 ---- ---- ---- ---- 248.70 +12.30 236.40 1670 ---- ---- ---- ---- 245.00 +12.20 232.80 1675 ---- ---- ---- ---- 241.30 +12.10 229.20 1680 ---- ---- ---- ---- 237.60 +12.00 225.60 1685 ---- ---- ---- ---- 234.00 +11.90 222.10 1690 ---- ---- ---- ---- 230.40 +11.80 218.60 1695 ---- ---- ---- ---- 226.90 +11.80 215.10 1700 ---- ---- ---- ---- 223.40 +11.70 211.70 66 265 1705 ---- ---- ---- ---- 219.90 +11.60 208.30 1710 ---- ---- ---- ---- 216.50 +11.50 205.00 1715 ---- ---- ---- ---- 213.10 +11.40 201.70 1720 ---- ---- ---- ---- 209.70 +11.30 198.40 1725 ---- 207.70B ---- ---- 206.40 +11.20 195.20 2 1730 ---- ---- ---- ---- 203.10 +11.10 192.00 1735 ---- ---- ---- ---- 199.90 +11.00 188.90 1740 ---- ---- ---- ---- 196.70 +10.90 185.80 1745 ---- ---- ---- ---- 193.50 +10.80 182.70 1750 ---- ---- ---- ---- 190.40 +10.70 179.70 550 1755 ---- ---- ---- ---- 187.40 +10.70 176.70 1760 ---- ---- ---- ---- 184.30 +10.50 173.80 1765 ---- ---- ---- ---- 181.30 +10.40 170.90 1770 ---- ---- ---- ---- 178.40 +10.40 168.00 1775 ---- ---- ---- ---- 175.50 +10.30 165.20 126 1780 ---- ---- ---- ---- 172.60 +10.20 162.40 1785 ---- ---- ---- ---- 169.80 +10.10 159.70 1790 ---- ---- ---- ---- 167.00 +10.00 157.00 1795 ---- ---- ---- ---- 164.20 +9.90 154.30 1800 ---- 162.40B ---- 154.70B 161.50 +9.80 151.70 66 8505 1805 ---- ---- ---- ---- 158.80 +9.70 149.10 1810 ---- ---- ---- ---- 156.20 +9.60 146.60 1815 ---- ---- ---- ---- 153.60 +9.50 144.10 1820 ---- ---- ---- ---- 151.10 +9.50 141.60 1825 ---- ---- ---- ---- 148.60 +9.40 139.20 1830 ---- ---- ---- ---- 146.10 +9.30 136.80 1835 ---- ---- ---- ---- 143.70 +9.20 134.50 1 1840 ---- ---- ---- ---- 141.30 +9.10 132.20 1 1845 ---- ---- ---- ---- 139.00 +9.10 129.90 1850 ---- 137.10B ---- ---- 136.70 +9.00 127.70 875 1855 ---- ---- ---- ---- 134.40 +8.90 125.50 1860 ---- ---- ---- ---- 132.20 +8.80 123.40 75 1865 ---- ---- ---- ---- 130.00 +8.70 121.30 1870 ---- ---- ---- ---- 127.80 +8.60 119.20 100 1875 ---- ---- ---- ---- 125.70 +8.50 117.20 670 1880 ---- ---- ---- ---- 123.60 +8.40 115.20 130 1885 ---- ---- ---- ---- 121.60 +8.40 113.20 1890 ---- ---- ---- ---- 119.60 +8.30 111.30 1 1895 ---- ---- ---- ---- 117.60 +8.20 109.40 1900 ---- 115.70B ---- 108.50B 115.70 +8.10 107.60 796 1905 ---- ---- ---- ---- 113.80 +8.10 105.70 1910 ---- ---- ---- ---- 111.90 +7.90 104.00 1915 ---- ---- ---- ---- 110.10 +7.90 102.20 1920 ---- ---- ---- ---- 108.30 +7.80 100.50 1925 ---- ---- ---- ---- 106.50 +7.70 98.80 1 1930 ---- ---- ---- ---- 104.80 +7.60 97.20 1935 ---- ---- ---- ---- 103.10 +7.60 95.50 1940 ---- ---- ---- ---- 101.40 +7.50 93.90 1 1945 ---- ---- ---- ---- 99.80 +7.40 92.40 1950 ---- 98.20B ---- 98.20B 98.20 +7.30 90.90 10032 1955 ---- ---- ---- ---- 96.60 +7.20 89.40 1960 ---- ---- ---- ---- 95.10 +7.20 87.90 1965 ---- ---- ---- ---- 93.50 +7.10 86.40 1970 ---- ---- ---- ---- 92.10 +7.10 85.00 1975 ---- ---- ---- ---- 90.60 +7.00 83.60 1980 ---- ---- ---- ---- 89.20 +6.90 82.30 1985 ---- ---- ---- ---- 87.80 +6.90 80.90 1990 ---- ---- ---- ---- 86.40 +6.80 79.60 1995 ---- ---- ---- ---- 85.00 +6.60 78.40 2000 ---- 83.20B ---- 78.10B 83.70 +6.60 77.10 2128 2005 ---- ---- ---- ---- 82.40 +6.50 75.90 2010 ---- ---- ---- ---- 81.10 +6.40 74.70 2015 ---- ---- ---- ---- 79.90 +6.40 73.50 2020 ---- ---- ---- ---- 78.60 +6.30 72.30 2025 ---- ---- ---- ---- 77.40 +6.20 71.20 2030 ---- ---- ---- ---- 76.30 +6.20 70.10 2035 ---- ---- ---- ---- 75.10 +6.10 69.00 2040 ---- ---- ---- ---- 73.90 +6.00 67.90 2045 ---- ---- ---- ---- 72.80 +6.00 66.80 2050 ---- ---- ---- ---- 71.70 +5.90 65.80 273 2055 ---- ---- ---- ---- 70.70 +5.90 64.80 2060 ---- ---- ---- ---- 69.60 +5.80 63.80 2065 ---- ---- ---- ---- 68.60 +5.80 62.80 2070 ---- ---- ---- ---- 67.60 +5.70 61.90 2075 ---- 65.70B ---- 61.10B 66.60 +5.60 61.00 80 2080 ---- ---- ---- ---- 65.60 +5.60 60.00 2085 ---- ---- ---- ---- 64.60 +5.40 59.20 2090 ---- ---- ---- ---- 63.70 +5.40 58.30 2095 ---- ---- ---- ---- 62.80 +5.40 57.40 2100 ---- 61.00B ---- ---- 61.90 +5.30 56.60 9656 2105 ---- ---- ---- ---- 61.00 +5.30 55.70 2110 ---- ---- ---- ---- 60.10 +5.20 54.90 2115 ---- ---- ---- ---- 59.30 +5.20 54.10 2120 ---- ---- ---- ---- 58.40 +5.00 53.40 2125 ---- ---- ---- ---- 57.60 +5.00 52.60 2130 ---- ---- ---- ---- 56.80 +5.00 51.80 2135 ---- ---- ---- ---- 56.00 +4.90 51.10 2140 ---- ---- ---- ---- 55.20 +4.80 50.40 2145 ---- ---- ---- ---- 54.50 +4.80 49.70 2150 ---- ---- ---- ---- 53.70 +4.70 49.00 1400 1825 2155 ---- ---- ---- ---- 53.00 +4.70 48.30 2160 ---- ---- ---- ---- 52.30 +4.70 47.60 2165 ---- ---- ---- ---- 51.60 +4.60 47.00 2170 ---- ---- ---- ---- 50.90 +4.60 46.30 2175 ---- ---- ---- ---- 50.20 +4.50 45.70 2180 ---- ---- ---- ---- 49.50 +4.40 45.10 2185 ---- ---- ---- ---- 48.90 +4.40 44.50 2190 ---- ---- ---- ---- 48.20 +4.30 43.90 2195 ---- ---- ---- ---- 47.60 +4.30 43.30 2200 ---- ---- ---- ---- 47.00 +4.30 42.70 350 2205 ---- ---- ---- ---- 46.40 +4.30 42.10 2210 ---- ---- ---- ---- 45.80 +4.20 41.60 2215 ---- ---- ---- ---- 45.20 +4.20 41.00 2220 ---- ---- ---- ---- 44.60 +4.10 40.50 2225 ---- ---- ---- ---- 44.00 +4.00 40.00 2230 ---- ---- ---- ---- 43.50 +4.00 39.50 2235 ---- ---- ---- ---- 42.90 +3.90 39.00 2240 ---- ---- ---- ---- 42.40 +3.90 38.50 2245 ---- ---- ---- ---- 41.90 +3.90 38.00 2250 ---- 39.80B ---- ---- 41.30 +3.80 37.50 10026 2255 ---- ---- ---- ---- 40.80 +3.80 37.00 2260 ---- ---- ---- ---- 40.30 +3.70 36.60 2265 ---- ---- ---- ---- 39.80 +3.70 36.10 2270 ---- ---- ---- ---- 39.30 +3.60 35.70 2275 ---- ---- ---- ---- 38.90 +3.70 35.20 2280 ---- ---- ---- ---- 38.40 +3.60 34.80 2285 ---- ---- ---- ---- 37.90 +3.50 34.40 2290 ---- ---- ---- ---- 37.50 +3.60 33.90 2295 ---- ---- ---- ---- 37.00 +3.50 33.50 2300 ---- ---- ---- ---- 36.60 +3.50 33.10 171 2305 ---- ---- ---- ---- 36.20 +3.50 32.70 2310 ---- ---- ---- ---- 35.70 +3.40 32.30 2315 ---- ---- ---- ---- 35.30 +3.40 31.90 2320 ---- ---- ---- ---- 34.90 +3.30 31.60 2325 ---- ---- ---- ---- 34.50 +3.30 31.20 2330 ---- ---- ---- ---- 34.10 +3.30 30.80 2335 ---- ---- ---- ---- 33.70 +3.20 30.50 2340 ---- ---- ---- ---- 33.30 +3.20 30.10 2345 ---- ---- ---- ---- 33.00 +3.20 29.80 2350 ---- ---- ---- ---- 32.60 +3.20 29.40 2360 ---- ---- ---- ---- 31.90 +3.20 28.70 2370 ---- ---- ---- ---- 31.20 +3.10 28.10 2375 ---- ---- ---- ---- 30.80 +3.00 27.80 640 2380 ---- ---- ---- ---- 30.50 +3.00 27.50 2390 ---- ---- ---- ---- 29.80 +3.00 26.80 2400 ---- ---- ---- ---- 29.20 +2.90 26.30 153 2410 ---- ---- ---- ---- 28.60 +2.90 25.70 2420 ---- ---- ---- ---- 28.00 +2.90 25.10 2425 ---- ---- ---- ---- 27.70 +2.90 24.80 2430 ---- ---- ---- ---- 27.40 +2.80 24.60 2440 ---- ---- ---- ---- 26.80 +2.70 24.10 2450 ---- ---- ---- ---- 26.20 +2.70 23.50 2475 ---- ---- ---- ---- 24.90 +2.60 22.30 2490 ---- ---- ---- ---- 24.20 +2.60 21.60 2500 ---- 21.70B ---- ---- 23.70 +2.50 21.20 10138 2525 ---- ---- ---- ---- 22.50 +2.40 20.10 2550 ---- ---- ---- ---- 21.50 +2.30 19.20 2575 ---- ---- ---- ---- 20.50 +2.30 18.20 2600 ---- ---- ---- ---- 19.50 +2.10 17.40 2625 ---- ---- ---- ---- 18.60 +2.00 16.60 2650 ---- ---- ---- ---- 17.80 +2.00 15.80 2700 ---- ---- ---- ---- 16.30 +1.80 14.50 1 2750 ---- ---- ---- ---- 14.90 +1.70 13.20 2800 ---- ---- ---- ---- 13.70 +1.50 12.20 676 3000 ---- ---- ---- ---- 10.20 +1.10 9.10 1 6808 900 ---- ---- ---- ---- 976.40 +14.90 961.50 925 ---- ---- ---- ---- 951.40 +14.90 936.50 950 ---- ---- ---- ---- 926.40 +14.90 911.50 975 ---- ---- ---- ---- 901.40 +14.90 886.50 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 641.50 +14.90 626.60 1275 ---- ---- ---- ---- 616.50 +14.90 601.60 1300 ---- ---- ---- ---- 591.50 +14.90 576.60 1325 ---- ---- ---- ---- 566.50 +14.90 551.60 1350 ---- ---- ---- ---- 541.70 +14.70 527.00 1375 ---- ---- ---- ---- 517.30 +14.40 502.90 1400 ---- ---- ---- ---- 493.30 +14.20 479.10 1425 ---- ---- ---- ---- 469.70 +14.00 455.70 1430 ---- ---- ---- ---- 465.00 +13.90 451.10 1440 ---- ---- ---- ---- 455.70 +13.80 441.90 1450 ---- ---- ---- ---- 446.50 +13.80 432.70 1460 ---- ---- ---- ---- 437.30 +13.60 423.70 1470 ---- ---- ---- ---- 428.20 +13.50 414.70 1475 ---- ---- ---- ---- 423.70 +13.50 410.20 1480 ---- ---- ---- ---- 419.20 +13.50 405.70 1490 ---- ---- ---- ---- 410.30 +13.40 396.90 1500 ---- ---- ---- ---- 401.40 +13.30 388.10 1510 ---- ---- ---- ---- 392.60 +13.20 379.40 1520 ---- ---- ---- ---- 383.80 +13.10 370.70 1525 ---- ---- ---- ---- 379.50 +13.10 366.40 1530 ---- ---- ---- ---- 375.10 +12.90 362.20 1535 ---- ---- ---- ---- 370.80 +12.90 357.90 1540 ---- ---- ---- ---- 366.50 +12.80 353.70 1545 ---- ---- ---- ---- 362.30 +12.80 349.50 1550 ---- ---- ---- ---- 358.00 +12.70 345.30 1555 ---- ---- ---- ---- 353.80 +12.70 341.10 1560 ---- ---- ---- ---- 349.60 +12.60 337.00 1565 ---- ---- ---- ---- 345.40 +12.50 332.90 1570 ---- ---- ---- ---- 341.30 +12.50 328.80 1575 ---- ---- ---- ---- 337.10 +12.40 324.70 1580 ---- ---- ---- ---- 333.00 +12.40 320.60 1585 ---- ---- ---- ---- 328.90 +12.30 316.60 1590 ---- ---- ---- ---- 324.80 +12.20 312.60 1595 ---- ---- ---- ---- 320.80 +12.20 308.60 1600 ---- ---- ---- ---- 316.70 +12.10 304.60 1605 ---- ---- ---- ---- 312.70 +12.00 300.70 1610 ---- ---- ---- ---- 308.80 +12.00 296.80 1615 ---- ---- ---- ---- 304.80 +11.90 292.90 1620 ---- ---- ---- ---- 300.90 +11.90 289.00 1625 ---- ---- ---- ---- 297.00 +11.80 285.20 1630 ---- ---- ---- ---- 293.10 +11.70 281.40 1635 ---- ---- ---- ---- 289.20 +11.60 277.60 1640 ---- ---- ---- ---- 285.40 +11.60 273.80 1645 ---- ---- ---- ---- 281.60 +11.50 270.10 1650 ---- ---- ---- ---- 277.80 +11.40 266.40 1655 ---- ---- ---- ---- 274.10 +11.40 262.70 1660 ---- ---- ---- ---- 270.40 +11.30 259.10 1665 ---- ---- ---- ---- 266.70 +11.20 255.50 1670 ---- ---- ---- ---- 263.00 +11.10 251.90 1675 ---- ---- ---- ---- 259.40 +11.10 248.30 1680 ---- ---- ---- ---- 255.80 +11.00 244.80 1685 ---- ---- ---- ---- 252.30 +11.00 241.30 1690 ---- ---- ---- ---- 248.70 +10.80 237.90 1695 ---- ---- ---- ---- 245.20 +10.70 234.50 1700 ---- ---- ---- ---- 241.80 +10.70 231.10 1705 ---- ---- ---- ---- 238.30 +10.60 227.70 1710 ---- ---- ---- ---- 235.00 +10.60 224.40 1715 ---- ---- ---- ---- 231.60 +10.50 221.10 1720 ---- ---- ---- ---- 228.30 +10.40 217.90 1725 ---- ---- ---- ---- 225.00 +10.30 214.70 1730 ---- ---- ---- ---- 221.70 +10.20 211.50 1735 ---- ---- ---- ---- 218.50 +10.10 208.40 1740 ---- ---- ---- ---- 215.30 +10.00 205.30 1745 ---- ---- ---- ---- 212.20 +10.00 202.20 1750 ---- ---- ---- ---- 209.10 +9.90 199.20 1755 ---- ---- ---- ---- 206.00 +9.80 196.20 1760 ---- ---- ---- ---- 203.00 +9.70 193.30 1765 ---- ---- ---- ---- 200.10 +9.70 190.40 1770 ---- ---- ---- ---- 197.10 +9.50 187.60 1775 ---- ---- ---- ---- 194.20 +9.40 184.80 1780 ---- ---- ---- ---- 191.40 +9.40 182.00 1785 ---- ---- ---- ---- 188.50 +9.20 179.30 1790 ---- ---- ---- ---- 185.80 +9.20 176.60 1795 ---- ---- ---- ---- 183.00 +9.10 173.90 1800 ---- ---- ---- ---- 180.30 +9.00 171.30 1805 ---- ---- ---- ---- 177.70 +9.00 168.70 1810 ---- ---- ---- ---- 175.10 +8.90 166.20 1815 ---- ---- ---- ---- 172.50 +8.80 163.70 1820 ---- ---- ---- ---- 169.90 +8.60 161.30 1825 ---- ---- ---- ---- 167.40 +8.60 158.80 1830 ---- ---- ---- ---- 165.00 +8.50 156.50 1835 ---- ---- ---- ---- 162.60 +8.50 154.10 1840 ---- ---- ---- ---- 160.20 +8.40 151.80 1845 ---- ---- ---- ---- 157.80 +8.30 149.50 1850 ---- ---- ---- ---- 155.50 +8.20 147.30 1855 ---- ---- ---- ---- 153.20 +8.10 145.10 1860 ---- ---- ---- ---- 151.00 +8.00 143.00 1865 ---- ---- ---- ---- 148.80 +8.00 140.80 1870 ---- ---- ---- ---- 146.60 +7.90 138.70 1875 ---- ---- ---- ---- 144.50 +7.80 136.70 1880 ---- ---- ---- ---- 142.30 +7.60 134.70 1885 ---- ---- ---- ---- 140.30 +7.60 132.70 1890 ---- ---- ---- ---- 138.20 +7.50 130.70 1895 ---- ---- ---- ---- 136.20 +7.40 128.80 1900 ---- ---- ---- ---- 134.30 +7.40 126.90 1905 ---- ---- ---- ---- 132.30 +7.30 125.00 1910 ---- ---- ---- ---- 130.40 +7.20 123.20 1915 ---- ---- ---- ---- 128.50 +7.10 121.40 1920 ---- ---- ---- ---- 126.70 +7.10 119.60 1925 ---- ---- ---- ---- 124.80 +6.90 117.90 1930 ---- ---- ---- ---- 123.00 +6.80 116.20 1935 ---- ---- ---- ---- 121.30 +6.80 114.50 1940 ---- ---- ---- ---- 119.50 +6.70 112.80 1945 ---- ---- ---- ---- 117.80 +6.60 111.20 1950 ---- ---- ---- ---- 116.10 +6.60 109.50 1955 ---- ---- ---- ---- 114.50 +6.50 108.00 1960 ---- ---- ---- ---- 112.80 +6.40 106.40 1965 ---- ---- ---- ---- 111.20 +6.30 104.90 1970 ---- ---- ---- ---- 109.60 +6.30 103.30 1975 ---- ---- ---- ---- 108.10 +6.30 101.80 1980 ---- ---- ---- ---- 106.50 +6.10 100.40 1985 ---- ---- ---- ---- 105.00 +6.10 98.90 1990 ---- ---- ---- ---- 103.50 +6.00 97.50 1995 ---- ---- ---- ---- 102.00 +5.90 96.10 2000 ---- ---- ---- ---- 100.60 +5.90 94.70 2005 ---- ---- ---- ---- 99.10 +5.80 93.30 2010 ---- ---- ---- ---- 97.70 +5.70 92.00 2015 ---- ---- ---- ---- 96.30 +5.60 90.70 2020 ---- ---- ---- ---- 94.90 +5.60 89.30 2025 ---- ---- ---- ---- 93.60 +5.60 88.00 2030 ---- ---- ---- ---- 92.20 +5.40 86.80 2035 ---- ---- ---- ---- 90.90 +5.40 85.50 2040 ---- ---- ---- ---- 89.60 +5.30 84.30 2045 ---- ---- ---- ---- 88.30 +5.30 83.00 2050 ---- ---- ---- ---- 87.00 +5.20 81.80 2055 ---- ---- ---- ---- 85.80 +5.20 80.60 2060 ---- ---- ---- ---- 84.50 +5.10 79.40 2065 ---- ---- ---- ---- 83.30 +5.00 78.30 2070 ---- ---- ---- ---- 82.10 +5.00 77.10 2075 ---- ---- ---- ---- 80.90 +4.90 76.00 2080 ---- ---- ---- ---- 79.70 +4.80 74.90 2085 ---- ---- ---- ---- 78.50 +4.80 73.70 2090 ---- ---- ---- ---- 77.40 +4.70 72.70 2095 ---- ---- ---- ---- 76.30 +4.70 71.60 2100 ---- ---- ---- ---- 75.10 +4.60 70.50 2105 ---- ---- ---- ---- 74.00 +4.50 69.50 2110 ---- ---- ---- ---- 72.90 +4.50 68.40 2115 ---- ---- ---- ---- 71.80 +4.40 67.40 2120 ---- ---- ---- ---- 70.80 +4.40 66.40 2125 ---- ---- ---- ---- 69.70 +4.30 65.40 2130 ---- ---- ---- ---- 68.70 +4.30 64.40 2135 ---- ---- ---- ---- 67.70 +4.30 63.40 2140 ---- ---- ---- ---- 66.60 +4.10 62.50 2145 ---- ---- ---- ---- 65.60 +4.10 61.50 2150 ---- ---- ---- ---- 64.70 +4.10 60.60 2155 ---- ---- ---- ---- 63.70 +4.00 59.70 2160 ---- ---- ---- ---- 62.70 +3.90 58.80 2165 ---- ---- ---- ---- 61.80 +3.90 57.90 2170 ---- ---- ---- ---- 60.90 +3.90 57.00 2175 ---- ---- ---- ---- 59.90 +3.80 56.10 2180 ---- ---- ---- ---- 59.00 +3.80 55.20 2185 ---- ---- ---- ---- 58.10 +3.70 54.40 2190 ---- ---- ---- ---- 57.30 +3.70 53.60 2195 ---- ---- ---- ---- 56.40 +3.70 52.70 2200 ---- ---- ---- ---- 55.50 +3.60 51.90 2210 ---- ---- ---- ---- 53.80 +3.50 50.30 2220 ---- ---- ---- ---- 52.20 +3.40 48.80 2225 ---- ---- ---- ---- 51.40 +3.30 48.10 2230 ---- ---- ---- ---- 50.60 +3.30 47.30 2240 ---- ---- ---- ---- 49.10 +3.20 45.90 2250 ---- ---- ---- ---- 47.60 +3.20 44.40 2260 ---- ---- ---- ---- 46.10 +3.00 43.10 2270 ---- ---- ---- ---- 44.70 +2.90 41.80 2275 ---- ---- ---- ---- 44.10 +3.00 41.10 2280 ---- ---- ---- ---- 43.40 +2.90 40.50 2290 ---- ---- ---- ---- 42.10 +2.90 39.20 2300 ---- ---- ---- ---- 40.80 +2.80 38.00 7 2325 ---- ---- ---- ---- 37.70 +2.50 35.20 2350 ---- ---- ---- ---- 34.90 +2.40 32.50 2375 ---- ---- ---- ---- 32.40 +2.30 30.10 2400 ---- ---- ---- ---- 30.00 +2.10 27.90 2425 ---- ---- ---- ---- 27.80 +2.00 25.80 2450 ---- ---- ---- ---- 25.80 +1.90 23.90 2475 ---- ---- ---- ---- 23.90 +1.70 22.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 641.50 +14.90 626.60 1275 ---- ---- ---- ---- 616.50 +14.80 601.70 1300 ---- ---- ---- ---- 591.70 +14.60 577.10 1325 ---- ---- ---- ---- 567.30 +14.50 552.80 1350 ---- ---- ---- ---- 543.20 +14.30 528.90 1375 ---- ---- ---- ---- 519.40 +14.00 505.40 1400 ---- ---- ---- ---- 496.00 +13.90 482.10 1425 ---- ---- ---- ---- 472.90 +13.70 459.20 1430 ---- ---- ---- ---- 468.30 +13.60 454.70 1440 ---- ---- ---- ---- 459.20 +13.60 445.60 1450 ---- ---- ---- ---- 450.10 +13.40 436.70 1460 ---- ---- ---- ---- 441.10 +13.30 427.80 1470 ---- ---- ---- ---- 432.20 +13.30 418.90 1475 ---- ---- ---- ---- 427.70 +13.20 414.50 1480 ---- ---- ---- ---- 423.30 +13.20 410.10 1490 ---- ---- ---- ---- 414.50 +13.10 401.40 1500 ---- ---- ---- ---- 405.70 +13.00 392.70 1510 ---- ---- ---- ---- 397.00 +12.90 384.10 1520 ---- ---- ---- ---- 388.30 +12.80 375.50 1525 ---- ---- ---- ---- 384.00 +12.70 371.30 1530 ---- ---- ---- ---- 379.70 +12.70 367.00 1535 ---- ---- ---- ---- 375.50 +12.70 362.80 1540 ---- ---- ---- ---- 371.20 +12.60 358.60 1545 ---- ---- ---- ---- 367.00 +12.60 354.40 1550 ---- ---- ---- ---- 362.80 +12.50 350.30 1555 ---- ---- ---- ---- 358.60 +12.50 346.10 1560 ---- ---- ---- ---- 354.40 +12.40 342.00 1565 ---- ---- ---- ---- 350.20 +12.30 337.90 1570 ---- ---- ---- ---- 346.10 +12.30 333.80 1575 ---- ---- ---- ---- 341.90 +12.20 329.70 1580 ---- ---- ---- ---- 337.80 +12.10 325.70 1585 ---- ---- ---- ---- 333.80 +12.20 321.60 1590 ---- ---- ---- ---- 329.70 +12.10 317.60 1595 ---- ---- ---- ---- 325.60 +11.90 313.70 1600 ---- ---- ---- ---- 321.60 +11.90 309.70 1605 ---- ---- ---- ---- 317.60 +11.80 305.80 1610 ---- ---- ---- ---- 313.60 +11.80 301.80 1615 ---- ---- ---- ---- 309.70 +11.80 297.90 1620 ---- ---- ---- ---- 305.80 +11.70 294.10 1625 ---- ---- ---- ---- 301.90 +11.70 290.20 1630 ---- ---- ---- ---- 298.00 +11.60 286.40 1635 ---- ---- ---- ---- 294.10 +11.50 282.60 1640 ---- ---- ---- ---- 290.30 +11.40 278.90 1645 ---- ---- ---- ---- 286.50 +11.40 275.10 1650 ---- ---- ---- ---- 282.70 +11.30 271.40 1655 ---- ---- ---- ---- 279.00 +11.20 267.80 1660 ---- ---- ---- ---- 275.30 +11.20 264.10 1665 ---- ---- ---- ---- 271.60 +11.10 260.50 1670 ---- ---- ---- ---- 267.90 +11.00 256.90 1675 ---- ---- ---- ---- 264.30 +10.90 253.40 1680 ---- ---- ---- ---- 260.70 +10.80 249.90 1685 ---- ---- ---- ---- 257.20 +10.80 246.40 1690 ---- ---- ---- ---- 253.70 +10.80 242.90 1695 ---- ---- ---- ---- 250.20 +10.70 239.50 1700 ---- ---- ---- ---- 246.70 +10.60 236.10 1705 ---- ---- ---- ---- 243.30 +10.50 232.80 1710 ---- ---- ---- ---- 239.90 +10.40 229.50 1715 ---- ---- ---- ---- 236.60 +10.40 226.20 1720 ---- ---- ---- ---- 233.30 +10.30 223.00 1725 ---- ---- ---- ---- 230.00 +10.20 219.80 1730 ---- ---- ---- ---- 226.80 +10.20 216.60 1735 ---- ---- ---- ---- 223.60 +10.10 213.50 1740 ---- ---- ---- ---- 220.40 +9.90 210.50 1745 ---- ---- ---- ---- 217.30 +9.90 207.40 1750 ---- ---- ---- ---- 214.20 +9.80 204.40 1755 ---- ---- ---- ---- 211.20 +9.70 201.50 1760 ---- ---- ---- ---- 208.20 +9.60 198.60 1765 ---- ---- ---- ---- 205.30 +9.60 195.70 1770 ---- ---- ---- ---- 202.40 +9.50 192.90 1775 ---- ---- ---- ---- 199.50 +9.40 190.10 1780 ---- ---- ---- ---- 196.70 +9.40 187.30 1785 ---- ---- ---- ---- 193.90 +9.30 184.60 1790 ---- ---- ---- ---- 191.10 +9.10 182.00 1795 ---- ---- ---- ---- 188.40 +9.10 179.30 1800 ---- ---- ---- ---- 185.70 +9.00 176.70 1805 ---- ---- ---- ---- 183.10 +8.90 174.20 1810 ---- ---- ---- ---- 180.50 +8.80 171.70 1815 ---- ---- ---- ---- 177.90 +8.70 169.20 1820 ---- ---- ---- ---- 175.40 +8.60 166.80 1825 ---- ---- ---- ---- 172.90 +8.50 164.40 1830 ---- ---- ---- ---- 170.50 +8.50 162.00 1835 ---- ---- ---- ---- 168.10 +8.40 159.70 1840 ---- ---- ---- ---- 165.80 +8.40 157.40 1845 ---- ---- ---- ---- 163.40 +8.20 155.20 1850 ---- ---- ---- ---- 161.10 +8.10 153.00 1855 ---- ---- ---- ---- 158.90 +8.10 150.80 1860 ---- ---- ---- ---- 156.70 +8.00 148.70 1865 ---- ---- ---- ---- 154.50 +7.90 146.60 1870 ---- ---- ---- ---- 152.40 +7.90 144.50 1875 ---- ---- ---- ---- 150.30 +7.80 142.50 1880 ---- ---- ---- ---- 148.20 +7.70 140.50 1885 ---- ---- ---- ---- 146.20 +7.60 138.60 1890 ---- ---- ---- ---- 144.20 +7.50 136.70 1895 ---- ---- ---- ---- 142.20 +7.40 134.80 1900 ---- ---- ---- ---- 140.30 +7.40 132.90 1905 ---- ---- ---- ---- 138.40 +7.30 131.10 1910 ---- ---- ---- ---- 136.60 +7.30 129.30 1915 ---- ---- ---- ---- 134.70 +7.10 127.60 1920 ---- ---- ---- ---- 133.00 +7.10 125.90 1925 ---- ---- ---- ---- 131.20 +7.00 124.20 1930 ---- ---- ---- ---- 129.50 +7.00 122.50 1935 ---- ---- ---- ---- 127.80 +6.90 120.90 1940 ---- ---- ---- ---- 126.10 +6.80 119.30 1945 ---- ---- ---- ---- 124.40 +6.70 117.70 1950 ---- ---- ---- ---- 122.80 +6.60 116.20 1955 ---- ---- ---- ---- 121.20 +6.60 114.60 1960 ---- ---- ---- ---- 119.60 +6.50 113.10 1965 ---- ---- ---- ---- 118.10 +6.50 111.60 1970 ---- ---- ---- ---- 116.60 +6.40 110.20 1975 ---- ---- ---- ---- 115.00 +6.30 108.70 1980 ---- ---- ---- ---- 113.60 +6.30 107.30 1985 ---- ---- ---- ---- 112.10 +6.20 105.90 1990 ---- ---- ---- ---- 110.70 +6.10 104.60 1995 ---- ---- ---- ---- 109.30 +6.10 103.20 2000 ---- ---- ---- ---- 107.90 +6.00 101.90 2005 ---- ---- ---- ---- 106.50 +5.90 100.60 2010 ---- ---- ---- ---- 105.10 +5.80 99.30 2015 ---- ---- ---- ---- 103.80 +5.80 98.00 2020 ---- ---- ---- ---- 102.50 +5.80 96.70 2025 ---- ---- ---- ---- 101.20 +5.70 95.50 2030 ---- ---- ---- ---- 99.90 +5.60 94.30 2035 ---- ---- ---- ---- 98.60 +5.50 93.10 2040 ---- ---- ---- ---- 97.40 +5.50 91.90 2045 ---- ---- ---- ---- 96.20 +5.40 90.80 2050 ---- ---- ---- ---- 95.00 +5.40 89.60 2055 ---- ---- ---- ---- 93.80 +5.30 88.50 2060 ---- ---- ---- ---- 92.60 +5.20 87.40 2065 ---- ---- ---- ---- 91.50 +5.20 86.30 2070 ---- ---- ---- ---- 90.30 +5.10 85.20 2075 ---- ---- ---- ---- 89.20 +5.10 84.10 2080 ---- ---- ---- ---- 88.10 +5.00 83.10 2085 ---- ---- ---- ---- 87.00 +4.90 82.10 2090 ---- ---- ---- ---- 86.00 +4.90 81.10 2095 ---- ---- ---- ---- 84.90 +4.80 80.10 2100 ---- ---- ---- ---- 83.90 +4.80 79.10 2105 ---- ---- ---- ---- 82.90 +4.80 78.10 2110 ---- ---- ---- ---- 81.90 +4.80 77.10 2115 ---- ---- ---- ---- 80.90 +4.70 76.20 2120 ---- ---- ---- ---- 79.90 +4.60 75.30 2125 ---- ---- ---- ---- 78.90 +4.50 74.40 2130 ---- ---- ---- ---- 78.00 +4.50 73.50 2135 ---- ---- ---- ---- 77.10 +4.50 72.60 2140 ---- ---- ---- ---- 76.10 +4.40 71.70 2145 ---- ---- ---- ---- 75.20 +4.40 70.80 2150 ---- ---- ---- ---- 74.30 +4.30 70.00 2155 ---- ---- ---- ---- 73.40 +4.20 69.20 2160 ---- ---- ---- ---- 72.60 +4.30 68.30 2165 ---- ---- ---- ---- 71.70 +4.20 67.50 2170 ---- ---- ---- ---- 70.90 +4.20 66.70 2175 ---- ---- ---- ---- 70.10 +4.20 65.90 2180 ---- ---- ---- ---- 69.20 +4.00 65.20 2190 ---- ---- ---- ---- 67.60 +3.90 63.70 2200 ---- ---- ---- ---- 66.10 +3.90 62.20 2210 ---- ---- ---- ---- 64.60 +3.90 60.70 2220 ---- ---- ---- ---- 63.10 +3.70 59.40 2225 ---- ---- ---- ---- 62.40 +3.70 58.70 2230 ---- ---- ---- ---- 61.70 +3.70 58.00 2240 ---- ---- ---- ---- 60.30 +3.60 56.70 2250 ---- ---- ---- ---- 58.90 +3.50 55.40 2260 ---- ---- ---- ---- 57.60 +3.40 54.20 2275 ---- ---- ---- ---- 55.70 +3.30 52.40 2300 ---- ---- ---- ---- 52.80 +3.20 49.60 2325 ---- ---- ---- ---- 50.00 +3.00 47.00 2350 ---- ---- ---- ---- 47.40 +2.80 44.60 2375 ---- ---- ---- ---- 45.00 +2.70 42.30 2400 ---- ---- ---- ---- 42.80 +2.60 40.20 2425 ---- ---- ---- ---- 40.70 +2.50 38.20 2450 ---- ---- ---- ---- 38.80 +2.40 36.40 3000 ---- ---- ---- ---- 17.10 +1.00 16.10 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 655.60 +14.90 640.70 1275 ---- ---- ---- ---- 630.60 +14.90 615.70 1300 ---- ---- ---- ---- 605.60 +14.90 590.70 1325 ---- ---- ---- ---- 580.80 +14.70 566.10 1350 ---- ---- ---- ---- 556.30 +14.40 541.90 1375 ---- ---- ---- ---- 532.30 +14.20 518.10 1400 ---- ---- ---- ---- 508.70 +14.10 494.60 1425 ---- ---- ---- ---- 485.50 +13.90 471.60 1440 ---- ---- ---- ---- 471.70 +13.70 458.00 1450 ---- ---- ---- ---- 462.70 +13.60 449.10 1460 ---- ---- ---- ---- 453.60 +13.50 440.10 1470 ---- ---- ---- ---- 444.70 +13.40 431.30 1475 ---- ---- ---- ---- 440.20 +13.30 426.90 1480 ---- ---- ---- ---- 435.80 +13.30 422.50 1490 ---- ---- ---- ---- 427.00 +13.20 413.80 1500 ---- ---- ---- ---- 418.30 +13.20 405.10 1510 ---- ---- ---- ---- 409.60 +13.00 396.60 1520 ---- ---- ---- ---- 401.00 +12.90 388.10 1525 ---- ---- ---- ---- 396.70 +12.90 383.80 1530 ---- ---- ---- ---- 392.40 +12.80 379.60 1540 ---- ---- ---- ---- 384.00 +12.70 371.30 1545 ---- ---- ---- ---- 379.80 +12.70 367.10 1550 ---- ---- ---- ---- 375.60 +12.60 363.00 1555 ---- ---- ---- ---- 371.40 +12.50 358.90 1560 ---- ---- ---- ---- 367.30 +12.50 354.80 1565 ---- ---- ---- ---- 363.20 +12.40 350.80 1570 ---- ---- ---- ---- 359.10 +12.40 346.70 1575 ---- ---- ---- ---- 355.00 +12.30 342.70 1580 ---- ---- ---- ---- 351.00 +12.30 338.70 1585 ---- ---- ---- ---- 346.90 +12.20 334.70 1590 ---- ---- ---- ---- 342.90 +12.10 330.80 1595 ---- ---- ---- ---- 338.90 +12.10 326.80 1600 ---- ---- ---- ---- 335.00 +12.10 322.90 1605 ---- ---- ---- ---- 331.00 +11.90 319.10 1610 ---- ---- ---- ---- 327.10 +11.90 315.20 1615 ---- ---- ---- ---- 323.20 +11.80 311.40 1620 ---- ---- ---- ---- 319.30 +11.70 307.60 1625 ---- ---- ---- ---- 315.50 +11.70 303.80 1630 ---- ---- ---- ---- 311.70 +11.70 300.00 1635 ---- ---- ---- ---- 307.90 +11.60 296.30 1640 ---- ---- ---- ---- 304.10 +11.50 292.60 1645 ---- ---- ---- ---- 300.30 +11.40 288.90 1650 ---- ---- ---- ---- 296.60 +11.30 285.30 1655 ---- ---- ---- ---- 292.90 +11.30 281.60 1660 ---- ---- ---- ---- 289.30 +11.30 278.00 1665 ---- ---- ---- ---- 285.70 +11.20 274.50 1670 ---- ---- ---- ---- 282.00 +11.10 270.90 1675 ---- ---- ---- ---- 278.50 +11.10 267.40 1680 ---- ---- ---- ---- 274.90 +10.90 264.00 1685 ---- ---- ---- ---- 271.40 +10.90 260.50 1690 ---- ---- ---- ---- 267.90 +10.80 257.10 1695 ---- ---- ---- ---- 264.50 +10.80 253.70 1700 ---- ---- ---- ---- 261.10 +10.70 250.40 1705 ---- ---- ---- ---- 257.70 +10.60 247.10 1710 ---- ---- ---- ---- 254.30 +10.50 243.80 1715 ---- ---- ---- ---- 251.00 +10.50 240.50 1720 ---- ---- ---- ---- 247.70 +10.40 237.30 1725 ---- ---- ---- ---- 244.40 +10.30 234.10 1730 ---- ---- ---- ---- 241.20 +10.20 231.00 1735 ---- ---- ---- ---- 238.00 +10.10 227.90 1740 ---- ---- ---- ---- 234.90 +10.10 224.80 1745 ---- ---- ---- ---- 231.80 +10.00 221.80 1750 ---- ---- ---- ---- 228.70 +9.90 218.80 1755 ---- ---- ---- ---- 225.60 +9.80 215.80 1760 ---- ---- ---- ---- 222.60 +9.70 212.90 1765 ---- ---- ---- ---- 219.70 +9.70 210.00 1770 ---- ---- ---- ---- 216.70 +9.60 207.10 1775 ---- ---- ---- ---- 213.80 +9.50 204.30 1780 ---- ---- ---- ---- 211.00 +9.50 201.50 1785 ---- ---- ---- ---- 208.20 +9.40 198.80 1790 ---- ---- ---- ---- 205.40 +9.30 196.10 1795 ---- ---- ---- ---- 202.60 +9.20 193.40 1800 ---- ---- ---- ---- 199.90 +9.10 190.80 1805 ---- ---- ---- ---- 197.20 +9.00 188.20 1810 ---- ---- ---- ---- 194.60 +9.00 185.60 1815 ---- ---- ---- ---- 192.00 +8.90 183.10 1820 ---- ---- ---- ---- 189.40 +8.80 180.60 1825 ---- ---- ---- ---- 186.90 +8.80 178.10 1830 ---- ---- ---- ---- 184.40 +8.70 175.70 1835 ---- ---- ---- ---- 182.00 +8.60 173.40 1840 ---- ---- ---- ---- 179.50 +8.50 171.00 1845 ---- ---- ---- ---- 177.20 +8.50 168.70 1850 ---- ---- ---- ---- 174.80 +8.40 166.40 1855 ---- ---- ---- ---- 172.50 +8.30 164.20 1860 ---- ---- ---- ---- 170.20 +8.20 162.00 1865 ---- ---- ---- ---- 168.00 +8.20 159.80 1870 ---- ---- ---- ---- 165.80 +8.10 157.70 1875 ---- ---- ---- ---- 163.60 +8.00 155.60 1880 ---- ---- ---- ---- 161.50 +8.00 153.50 1885 ---- ---- ---- ---- 159.40 +7.90 151.50 1890 ---- ---- ---- ---- 157.30 +7.80 149.50 1895 ---- ---- ---- ---- 155.20 +7.70 147.50 1900 ---- ---- ---- ---- 153.20 +7.60 145.60 1905 ---- ---- ---- ---- 151.30 +7.60 143.70 1910 ---- ---- ---- ---- 149.30 +7.50 141.80 1915 ---- ---- ---- ---- 147.40 +7.40 140.00 1920 ---- ---- ---- ---- 145.50 +7.30 138.20 1925 ---- ---- ---- ---- 143.70 +7.30 136.40 1930 ---- ---- ---- ---- 141.90 +7.20 134.70 1935 ---- ---- ---- ---- 140.10 +7.10 133.00 1940 ---- ---- ---- ---- 138.30 +7.00 131.30 1945 ---- ---- ---- ---- 136.60 +7.00 129.60 1950 ---- ---- ---- ---- 134.90 +6.90 128.00 1955 ---- ---- ---- ---- 133.20 +6.80 126.40 1960 ---- ---- ---- ---- 131.60 +6.80 124.80 1965 ---- ---- ---- ---- 129.90 +6.70 123.20 1970 ---- ---- ---- ---- 128.30 +6.60 121.70 1975 ---- ---- ---- ---- 126.80 +6.60 120.20 1980 ---- ---- ---- ---- 125.20 +6.50 118.70 1985 ---- ---- ---- ---- 123.70 +6.40 117.30 1990 ---- ---- ---- ---- 122.20 +6.40 115.80 1995 ---- ---- ---- ---- 120.70 +6.30 114.40 2000 ---- ---- ---- ---- 119.30 +6.30 113.00 2005 ---- ---- ---- ---- 117.90 +6.20 111.70 2010 ---- ---- ---- ---- 116.50 +6.20 110.30 2015 ---- ---- ---- ---- 115.10 +6.10 109.00 2020 ---- ---- ---- ---- 113.70 +6.00 107.70 2025 ---- ---- ---- ---- 112.40 +6.00 106.40 2030 ---- ---- ---- ---- 111.00 +5.80 105.20 2035 ---- ---- ---- ---- 109.70 +5.80 103.90 2040 ---- ---- ---- ---- 108.50 +5.80 102.70 2045 ---- ---- ---- ---- 107.20 +5.70 101.50 2050 ---- ---- ---- ---- 105.90 +5.60 100.30 2055 ---- ---- ---- ---- 104.70 +5.60 99.10 2060 ---- ---- ---- ---- 103.50 +5.50 98.00 2065 ---- ---- ---- ---- 102.30 +5.50 96.80 2070 ---- ---- ---- ---- 101.10 +5.40 95.70 2075 ---- ---- ---- ---- 100.00 +5.40 94.60 2080 ---- ---- ---- ---- 98.80 +5.30 93.50 2085 ---- ---- ---- ---- 97.70 +5.30 92.40 2090 ---- ---- ---- ---- 96.60 +5.20 91.40 2095 ---- ---- ---- ---- 95.50 +5.20 90.30 2100 ---- ---- ---- ---- 94.40 +5.10 89.30 2105 ---- ---- ---- ---- 93.30 +5.00 88.30 2110 ---- ---- ---- ---- 92.30 +5.00 87.30 2115 ---- ---- ---- ---- 91.30 +5.00 86.30 2120 ---- ---- ---- ---- 90.20 +4.90 85.30 2125 ---- ---- ---- ---- 89.20 +4.90 84.30 2130 ---- ---- ---- ---- 88.20 +4.80 83.40 2140 ---- ---- ---- ---- 86.30 +4.80 81.50 2150 ---- ---- ---- ---- 84.40 +4.70 79.70 2160 ---- ---- ---- ---- 82.50 +4.50 78.00 2170 ---- ---- ---- ---- 80.80 +4.50 76.30 2175 ---- ---- ---- ---- 79.90 +4.40 75.50 2180 ---- ---- ---- ---- 79.00 +4.40 74.60 2190 ---- ---- ---- ---- 77.30 +4.30 73.00 2200 ---- ---- ---- ---- 75.70 +4.20 71.50 2210 ---- ---- ---- ---- 74.10 +4.10 70.00 2220 ---- ---- ---- ---- 72.50 +4.00 68.50 2225 ---- ---- ---- ---- 71.80 +4.00 67.80 2230 ---- ---- ---- ---- 71.00 +3.90 67.10 2250 ---- ---- ---- ---- 68.10 +3.80 64.30 2275 ---- ---- ---- ---- 64.70 +3.60 61.10 2300 ---- ---- ---- ---- 61.60 +3.50 58.10 2325 ---- ---- ---- ---- 58.60 +3.30 55.30 2350 ---- ---- ---- ---- 55.90 +3.20 52.70 2375 ---- ---- ---- ---- 53.30 +3.00 50.30 2400 ---- ---- ---- ---- 50.90 +2.90 48.00 2425 ---- ---- ---- ---- 48.70 +2.80 45.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 655.60 +14.90 640.70 1275 ---- ---- ---- ---- 630.60 +14.90 615.70 1300 ---- ---- ---- ---- 605.60 +14.80 590.80 1325 ---- ---- ---- ---- 580.90 +14.70 566.20 1350 ---- ---- ---- ---- 556.50 +14.40 542.10 1375 ---- ---- ---- ---- 532.60 +14.20 518.40 1400 ---- ---- ---- ---- 509.10 +14.00 495.10 1425 ---- ---- ---- ---- 486.00 +13.70 472.30 1440 ---- ---- ---- ---- 472.40 +13.70 458.70 1450 ---- ---- ---- ---- 463.40 +13.60 449.80 1460 ---- ---- ---- ---- 454.40 +13.40 441.00 1470 ---- ---- ---- ---- 445.50 +13.30 432.20 1475 ---- ---- ---- ---- 441.10 +13.30 427.80 1480 ---- ---- ---- ---- 436.70 +13.30 423.40 1490 ---- ---- ---- ---- 428.00 +13.20 414.80 1500 ---- ---- ---- ---- 419.30 +13.10 406.20 1510 ---- ---- ---- ---- 410.70 +13.00 397.70 1520 ---- ---- ---- ---- 402.10 +12.80 389.30 1525 ---- ---- ---- ---- 397.90 +12.80 385.10 1530 ---- ---- ---- ---- 393.70 +12.80 380.90 1540 ---- ---- ---- ---- 385.30 +12.70 372.60 1545 ---- ---- ---- ---- 381.10 +12.60 368.50 1550 ---- ---- ---- ---- 377.00 +12.60 364.40 1555 ---- ---- ---- ---- 372.90 +12.50 360.40 1560 ---- ---- ---- ---- 368.80 +12.50 356.30 1565 ---- ---- ---- ---- 364.70 +12.40 352.30 1570 ---- ---- ---- ---- 360.60 +12.30 348.30 1575 ---- ---- ---- ---- 356.60 +12.30 344.30 1580 ---- ---- ---- ---- 352.60 +12.20 340.40 1585 ---- ---- ---- ---- 348.60 +12.20 336.40 1590 ---- ---- ---- ---- 344.60 +12.10 332.50 1595 ---- ---- ---- ---- 340.60 +12.00 328.60 1600 ---- ---- ---- ---- 336.70 +11.90 324.80 1605 ---- ---- ---- ---- 332.80 +11.90 320.90 1610 ---- ---- ---- ---- 328.90 +11.80 317.10 1615 ---- ---- ---- ---- 325.10 +11.80 313.30 1620 ---- ---- ---- ---- 321.30 +11.70 309.60 1625 ---- ---- ---- ---- 317.50 +11.70 305.80 1630 ---- ---- ---- ---- 313.70 +11.60 302.10 1635 ---- ---- ---- ---- 309.90 +11.50 298.40 1640 ---- ---- ---- ---- 306.20 +11.40 294.80 1645 ---- ---- ---- ---- 302.50 +11.40 291.10 1650 ---- ---- ---- ---- 298.80 +11.30 287.50 1655 ---- ---- ---- ---- 295.20 +11.30 283.90 1660 ---- ---- ---- ---- 291.60 +11.20 280.40 1665 ---- ---- ---- ---- 288.00 +11.10 276.90 1670 ---- ---- ---- ---- 284.40 +11.00 273.40 1675 ---- ---- ---- ---- 280.90 +11.00 269.90 1680 ---- ---- ---- ---- 277.40 +10.90 266.50 1685 ---- ---- ---- ---- 274.00 +10.90 263.10 1690 ---- ---- ---- ---- 270.50 +10.70 259.80 1695 ---- ---- ---- ---- 267.10 +10.70 256.40 1700 ---- ---- ---- ---- 263.70 +10.60 253.10 1705 ---- ---- ---- ---- 260.40 +10.50 249.90 1710 ---- ---- ---- ---- 257.10 +10.50 246.60 1715 ---- ---- ---- ---- 253.80 +10.40 243.40 1720 ---- ---- ---- ---- 250.60 +10.40 240.20 1725 ---- ---- ---- ---- 247.40 +10.30 237.10 1730 ---- ---- ---- ---- 244.20 +10.20 234.00 1735 ---- ---- ---- ---- 241.10 +10.10 231.00 1740 ---- ---- ---- ---- 238.00 +10.10 227.90 1745 ---- ---- ---- ---- 234.90 +10.00 224.90 1750 ---- ---- ---- ---- 231.90 +9.90 222.00 1755 ---- ---- ---- ---- 228.90 +9.80 219.10 1760 ---- ---- ---- ---- 225.90 +9.70 216.20 1765 ---- ---- ---- ---- 223.00 +9.70 213.30 1770 ---- ---- ---- ---- 220.10 +9.60 210.50 1775 ---- ---- ---- ---- 217.30 +9.50 207.80 1780 ---- ---- ---- ---- 214.50 +9.50 205.00 1785 ---- ---- ---- ---- 211.70 +9.40 202.30 1790 ---- ---- ---- ---- 209.00 +9.30 199.70 1795 ---- ---- ---- ---- 206.30 +9.20 197.10 1800 ---- ---- ---- ---- 203.60 +9.10 194.50 1805 ---- ---- ---- ---- 201.00 +9.00 192.00 1810 ---- ---- ---- ---- 198.40 +9.00 189.40 1815 ---- ---- ---- ---- 195.90 +8.90 187.00 1820 ---- ---- ---- ---- 193.40 +8.80 184.60 1825 ---- ---- ---- ---- 190.90 +8.70 182.20 1830 ---- ---- ---- ---- 188.50 +8.70 179.80 1835 ---- ---- ---- ---- 186.10 +8.60 177.50 1840 ---- ---- ---- ---- 183.70 +8.50 175.20 1845 ---- ---- ---- ---- 181.40 +8.40 173.00 1850 ---- ---- ---- ---- 179.10 +8.40 170.70 1855 ---- ---- ---- ---- 176.90 +8.30 168.60 1860 ---- ---- ---- ---- 174.60 +8.20 166.40 1865 ---- ---- ---- ---- 172.40 +8.10 164.30 1870 ---- ---- ---- ---- 170.30 +8.10 162.20 1875 ---- ---- ---- ---- 168.20 +8.00 160.20 1880 ---- ---- ---- ---- 166.10 +7.90 158.20 1885 ---- ---- ---- ---- 164.00 +7.80 156.20 1890 ---- ---- ---- ---- 162.00 +7.80 154.20 1895 ---- ---- ---- ---- 160.00 +7.70 152.30 1900 ---- ---- ---- ---- 158.00 +7.60 150.40 1905 ---- ---- ---- ---- 156.10 +7.60 148.50 1910 ---- ---- ---- ---- 154.20 +7.50 146.70 1915 ---- ---- ---- ---- 152.30 +7.40 144.90 1920 ---- ---- ---- ---- 150.50 +7.40 143.10 1925 ---- ---- ---- ---- 148.60 +7.30 141.30 1930 ---- ---- ---- ---- 146.80 +7.20 139.60 1935 ---- ---- ---- ---- 145.10 +7.20 137.90 1940 ---- ---- ---- ---- 143.30 +7.00 136.30 1945 ---- ---- ---- ---- 141.60 +7.00 134.60 1950 ---- ---- ---- ---- 139.90 +6.90 133.00 1955 ---- ---- ---- ---- 138.30 +6.90 131.40 1960 ---- ---- ---- ---- 136.60 +6.80 129.80 1965 ---- ---- ---- ---- 135.00 +6.70 128.30 1970 ---- ---- ---- ---- 133.40 +6.70 126.70 1975 ---- ---- ---- ---- 131.90 +6.70 125.20 1980 ---- ---- ---- ---- 130.30 +6.50 123.80 1985 ---- ---- ---- ---- 128.80 +6.50 122.30 1990 ---- ---- ---- ---- 127.30 +6.40 120.90 1995 ---- ---- ---- ---- 125.80 +6.30 119.50 2000 ---- ---- ---- ---- 124.40 +6.30 118.10 2005 ---- ---- ---- ---- 122.90 +6.20 116.70 2010 ---- ---- ---- ---- 121.50 +6.20 115.30 2015 ---- ---- ---- ---- 120.10 +6.10 114.00 2020 ---- ---- ---- ---- 118.80 +6.10 112.70 2025 ---- ---- ---- ---- 117.40 +6.00 111.40 2030 ---- ---- ---- ---- 116.10 +6.00 110.10 2035 ---- ---- ---- ---- 114.80 +5.90 108.90 2040 ---- ---- ---- ---- 113.50 +5.90 107.60 2045 ---- ---- ---- ---- 112.20 +5.80 106.40 2050 ---- ---- ---- ---- 110.90 +5.70 105.20 2055 ---- ---- ---- ---- 109.70 +5.70 104.00 2060 ---- ---- ---- ---- 108.40 +5.60 102.80 2065 ---- ---- ---- ---- 107.20 +5.50 101.70 2070 ---- ---- ---- ---- 106.00 +5.50 100.50 2075 ---- ---- ---- ---- 104.90 +5.50 99.40 2080 ---- ---- ---- ---- 103.70 +5.40 98.30 2085 ---- ---- ---- ---- 102.50 +5.30 97.20 2090 ---- ---- ---- ---- 101.40 +5.30 96.10 2095 ---- ---- ---- ---- 100.30 +5.30 95.00 2100 ---- ---- ---- ---- 99.20 +5.20 94.00 2105 ---- ---- ---- ---- 98.10 +5.10 93.00 2110 ---- ---- ---- ---- 97.10 +5.20 91.90 2115 ---- ---- ---- ---- 96.00 +5.10 90.90 2120 ---- ---- ---- ---- 95.00 +5.10 89.90 2125 ---- ---- ---- ---- 93.90 +4.90 89.00 2130 ---- ---- ---- ---- 92.90 +4.90 88.00 2140 ---- ---- ---- ---- 90.90 +4.80 86.10 2150 ---- ---- ---- ---- 89.00 +4.70 84.30 2160 ---- ---- ---- ---- 87.20 +4.70 82.50 2170 ---- ---- ---- ---- 85.30 +4.50 80.80 2175 ---- ---- ---- ---- 84.40 +4.50 79.90 2180 ---- ---- ---- ---- 83.60 +4.50 79.10 2190 ---- ---- ---- ---- 81.80 +4.40 77.40 2200 ---- ---- ---- ---- 80.20 +4.30 75.90 2210 ---- ---- ---- ---- 78.50 +4.20 74.30 2220 ---- ---- ---- ---- 77.00 +4.20 72.80 2225 ---- ---- ---- ---- 76.20 +4.10 72.10 2250 ---- ---- ---- ---- 72.50 +4.00 68.50 2275 ---- ---- ---- ---- 69.00 +3.80 65.20 2300 ---- ---- ---- ---- 65.70 +3.60 62.10 2325 ---- ---- ---- ---- 62.70 +3.40 59.30 2350 ---- ---- ---- ---- 59.90 +3.30 56.60 2375 ---- ---- ---- ---- 57.20 +3.10 54.10 2400 ---- ---- ---- ---- 54.70 +3.00 51.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 669.80 +14.90 654.90 1275 ---- ---- ---- ---- 644.80 +14.90 629.90 1300 ---- ---- ---- ---- 619.80 +14.80 605.00 1325 ---- ---- ---- ---- 595.20 +14.60 580.60 1350 ---- ---- ---- ---- 570.90 +14.40 556.50 1375 ---- ---- ---- ---- 547.00 +14.20 532.80 1400 ---- ---- ---- ---- 523.50 +14.00 509.50 1425 ---- ---- ---- ---- 500.40 +13.80 486.60 1450 ---- ---- ---- ---- 477.60 +13.50 464.10 1460 ---- ---- ---- ---- 468.70 +13.50 455.20 1470 ---- ---- ---- ---- 459.70 +13.30 446.40 1475 ---- ---- ---- ---- 455.30 +13.30 442.00 1480 ---- ---- ---- ---- 450.90 +13.30 437.60 1490 ---- ---- ---- ---- 442.10 +13.20 428.90 1500 ---- ---- ---- ---- 433.30 +13.10 420.20 1510 ---- ---- ---- ---- 424.70 +13.00 411.70 1520 ---- ---- ---- ---- 416.10 +12.90 403.20 1525 ---- ---- ---- ---- 411.80 +12.80 399.00 1530 ---- ---- ---- ---- 407.50 +12.70 394.80 1540 ---- ---- ---- ---- 399.10 +12.70 386.40 1545 ---- ---- ---- ---- 394.90 +12.60 382.30 1550 ---- ---- ---- ---- 390.70 +12.60 378.10 1555 ---- ---- ---- ---- 386.60 +12.60 374.00 1560 ---- ---- ---- ---- 382.40 +12.50 369.90 1565 ---- ---- ---- ---- 378.30 +12.40 365.90 1570 ---- ---- ---- ---- 374.20 +12.40 361.80 1575 ---- ---- ---- ---- 370.10 +12.30 357.80 1580 ---- ---- ---- ---- 366.10 +12.30 353.80 1585 ---- ---- ---- ---- 362.00 +12.20 349.80 1590 ---- ---- ---- ---- 358.00 +12.10 345.90 1595 ---- ---- ---- ---- 354.10 +12.10 342.00 1600 ---- ---- ---- ---- 350.10 +12.00 338.10 1605 ---- ---- ---- ---- 346.20 +12.00 334.20 1610 ---- ---- ---- ---- 342.20 +11.90 330.30 1615 ---- ---- ---- ---- 338.40 +11.90 326.50 1620 ---- ---- ---- ---- 334.50 +11.80 322.70 1625 ---- ---- ---- ---- 330.70 +11.80 318.90 1630 ---- ---- ---- ---- 326.90 +11.70 315.20 1635 ---- ---- ---- ---- 323.10 +11.60 311.50 1640 ---- ---- ---- ---- 319.30 +11.50 307.80 1645 ---- ---- ---- ---- 315.60 +11.50 304.10 1650 ---- ---- ---- ---- 311.90 +11.40 300.50 1655 ---- ---- ---- ---- 308.30 +11.40 296.90 1660 ---- ---- ---- ---- 304.60 +11.30 293.30 1665 ---- ---- ---- ---- 301.00 +11.20 289.80 1670 ---- ---- ---- ---- 297.50 +11.20 286.30 1675 ---- ---- ---- ---- 293.90 +11.10 282.80 1680 ---- ---- ---- ---- 290.40 +11.00 279.40 1685 ---- ---- ---- ---- 286.90 +10.90 276.00 1690 ---- ---- ---- ---- 283.50 +10.90 272.60 1695 ---- ---- ---- ---- 280.10 +10.80 269.30 1700 ---- ---- ---- ---- 276.70 +10.70 266.00 1705 ---- ---- ---- ---- 273.40 +10.70 262.70 1710 ---- ---- ---- ---- 270.10 +10.60 259.50 1715 ---- ---- ---- ---- 266.80 +10.50 256.30 1720 ---- ---- ---- ---- 263.50 +10.40 253.10 1725 ---- ---- ---- ---- 260.30 +10.30 250.00 1730 ---- ---- ---- ---- 257.20 +10.30 246.90 1735 ---- ---- ---- ---- 254.00 +10.20 243.80 1740 ---- ---- ---- ---- 250.90 +10.10 240.80 1745 ---- ---- ---- ---- 247.90 +10.10 237.80 1750 ---- ---- ---- ---- 244.90 +10.10 234.80 1755 ---- ---- ---- ---- 241.90 +10.00 231.90 1760 ---- ---- ---- ---- 238.90 +9.90 229.00 1765 ---- ---- ---- ---- 236.00 +9.80 226.20 1770 ---- ---- ---- ---- 233.10 +9.70 223.40 1775 ---- ---- ---- ---- 230.30 +9.70 220.60 1780 ---- ---- ---- ---- 227.50 +9.60 217.90 1785 ---- ---- ---- ---- 224.70 +9.50 215.20 1790 ---- ---- ---- ---- 222.00 +9.50 212.50 1795 ---- ---- ---- ---- 219.30 +9.40 209.90 1800 ---- ---- ---- ---- 216.60 +9.30 207.30 1805 ---- ---- ---- ---- 214.00 +9.30 204.70 1810 ---- ---- ---- ---- 211.40 +9.20 202.20 1815 ---- ---- ---- ---- 208.80 +9.10 199.70 1820 ---- ---- ---- ---- 206.30 +9.00 197.30 1825 ---- ---- ---- ---- 203.80 +8.90 194.90 1830 ---- ---- ---- ---- 201.40 +8.90 192.50 1835 ---- ---- ---- ---- 199.00 +8.80 190.20 1840 ---- ---- ---- ---- 196.60 +8.70 187.90 1845 ---- ---- ---- ---- 194.20 +8.60 185.60 1850 ---- ---- ---- ---- 191.90 +8.60 183.30 1855 ---- ---- ---- ---- 189.60 +8.50 181.10 1860 ---- ---- ---- ---- 187.40 +8.40 179.00 1865 ---- ---- ---- ---- 185.10 +8.30 176.80 1870 ---- ---- ---- ---- 183.00 +8.30 174.70 1875 ---- ---- ---- ---- 180.80 +8.20 172.60 1880 ---- ---- ---- ---- 178.70 +8.20 170.50 1885 ---- ---- ---- ---- 176.60 +8.10 168.50 1890 ---- ---- ---- ---- 174.50 +8.00 166.50 1895 ---- ---- ---- ---- 172.40 +7.90 164.50 1900 ---- ---- ---- ---- 170.40 +7.80 162.60 1905 ---- ---- ---- ---- 168.40 +7.80 160.60 1910 ---- ---- ---- ---- 166.40 +7.70 158.70 1915 ---- ---- ---- ---- 164.50 +7.60 156.90 1920 ---- ---- ---- ---- 162.60 +7.60 155.00 1925 ---- ---- ---- ---- 160.70 +7.50 153.20 1930 ---- ---- ---- ---- 158.80 +7.40 151.40 1935 ---- ---- ---- ---- 157.00 +7.40 149.60 1940 ---- ---- ---- ---- 155.20 +7.40 147.80 1945 ---- ---- ---- ---- 153.40 +7.30 146.10 1950 ---- ---- ---- ---- 151.60 +7.20 144.40 1955 ---- ---- ---- ---- 149.90 +7.20 142.70 1960 ---- ---- ---- ---- 148.10 +7.00 141.10 1965 ---- ---- ---- ---- 146.40 +6.90 139.50 1970 ---- ---- ---- ---- 144.80 +7.00 137.80 1975 ---- ---- ---- ---- 143.10 +6.80 136.30 1980 ---- ---- ---- ---- 141.50 +6.80 134.70 1985 ---- ---- ---- ---- 139.90 +6.70 133.20 1990 ---- ---- ---- ---- 138.30 +6.70 131.60 1995 ---- ---- ---- ---- 136.80 +6.60 130.20 2000 ---- ---- ---- ---- 135.20 +6.50 128.70 2005 ---- ---- ---- ---- 133.70 +6.50 127.20 2010 ---- ---- ---- ---- 132.30 +6.50 125.80 2015 ---- ---- ---- ---- 130.80 +6.40 124.40 2020 ---- ---- ---- ---- 129.40 +6.40 123.00 2025 ---- ---- ---- ---- 127.90 +6.20 121.70 2030 ---- ---- ---- ---- 126.50 +6.20 120.30 2035 ---- ---- ---- ---- 125.20 +6.20 119.00 2040 ---- ---- ---- ---- 123.80 +6.10 117.70 2045 ---- ---- ---- ---- 122.50 +6.00 116.50 2050 ---- ---- ---- ---- 121.20 +6.00 115.20 2055 ---- ---- ---- ---- 119.90 +5.90 114.00 2060 ---- ---- ---- ---- 118.60 +5.80 112.80 2065 ---- ---- ---- ---- 117.40 +5.80 111.60 2070 ---- ---- ---- ---- 116.20 +5.80 110.40 2075 ---- ---- ---- ---- 115.00 +5.80 109.20 2080 ---- ---- ---- ---- 113.80 +5.70 108.10 2085 ---- ---- ---- ---- 112.60 +5.60 107.00 2090 ---- ---- ---- ---- 111.50 +5.60 105.90 2095 ---- ---- ---- ---- 110.30 +5.50 104.80 2100 ---- ---- ---- ---- 109.20 +5.50 103.70 2105 ---- ---- ---- ---- 108.10 +5.40 102.70 2110 ---- ---- ---- ---- 107.00 +5.30 101.70 2115 ---- ---- ---- ---- 106.00 +5.30 100.70 2120 ---- ---- ---- ---- 104.90 +5.20 99.70 2125 ---- ---- ---- ---- 103.90 +5.20 98.70 2130 ---- ---- ---- ---- 102.90 +5.20 97.70 2135 ---- ---- ---- ---- 101.90 +5.20 96.70 2140 ---- ---- ---- ---- 100.90 +5.10 95.80 2150 ---- ---- ---- ---- 99.00 +5.00 94.00 2160 ---- ---- ---- ---- 97.10 +4.90 92.20 2170 ---- ---- ---- ---- 95.30 +4.80 90.50 2175 ---- ---- ---- ---- 94.40 +4.80 89.60 2180 ---- ---- ---- ---- 93.50 +4.70 88.80 2190 ---- ---- ---- ---- 91.80 +4.70 87.10 2200 ---- ---- ---- ---- 90.10 +4.50 85.60 2210 ---- ---- ---- ---- 88.50 +4.50 84.00 2220 ---- ---- ---- ---- 86.90 +4.40 82.50 2225 ---- ---- ---- ---- 86.20 +4.40 81.80 2230 ---- ---- ---- ---- 85.40 +4.40 81.00 2250 ---- ---- ---- ---- 82.50 +4.30 78.20 2275 ---- ---- ---- ---- 79.00 +4.10 74.90 2300 ---- ---- ---- ---- 75.70 +3.80 71.90 2325 ---- ---- ---- ---- 72.70 +3.70 69.00 2350 ---- ---- ---- ---- 69.90 +3.60 66.30 2375 ---- ---- ---- ---- 67.20 +3.40 63.80 2400 ---- ---- ---- ---- 64.70 +3.30 61.40 2425 ---- ---- ---- ---- 62.40 +3.20 59.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 919.80 +14.90 904.90 1025 ---- ---- ---- ---- 894.80 +14.90 879.90 1050 ---- ---- ---- ---- 869.80 +14.90 854.90 1075 ---- ---- ---- ---- 844.80 +14.90 829.90 1090 ---- ---- ---- ---- 829.80 +14.90 814.90 1100 ---- ---- ---- ---- 819.80 +14.90 804.90 1110 ---- ---- ---- ---- 809.80 +14.90 794.90 1120 ---- ---- ---- ---- 799.80 +14.90 784.90 1125 ---- ---- ---- ---- 794.80 +14.90 779.90 1130 ---- ---- ---- ---- 789.80 +14.90 774.90 1140 ---- ---- ---- ---- 779.80 +14.90 764.90 1150 ---- ---- ---- ---- 769.80 +14.90 754.90 1160 ---- ---- ---- ---- 759.80 +14.90 744.90 1170 ---- ---- ---- ---- 749.80 +14.90 734.90 1175 ---- ---- ---- ---- 744.80 +14.90 729.90 1180 ---- ---- ---- ---- 739.80 +14.90 724.90 1190 ---- ---- ---- ---- 729.80 +14.90 714.90 1195 ---- ---- ---- ---- 724.80 +14.90 709.90 1200 ---- ---- ---- ---- 719.80 +14.90 704.90 1205 ---- ---- ---- ---- 714.80 +14.90 699.90 1210 ---- ---- ---- ---- 709.80 +14.90 694.90 1215 ---- ---- ---- ---- 704.80 +14.90 689.90 1220 ---- ---- ---- ---- 699.80 +14.90 684.90 1225 ---- ---- ---- ---- 694.80 +14.90 679.90 1230 ---- ---- ---- ---- 689.80 +14.90 674.90 1235 ---- ---- ---- ---- 684.80 +14.90 669.90 1240 ---- ---- ---- ---- 679.80 +14.90 664.90 1245 ---- ---- ---- ---- 674.80 +14.90 659.90 1250 ---- ---- ---- ---- 669.80 +14.90 654.90 1255 ---- ---- ---- ---- 664.80 +14.90 649.90 1260 ---- ---- ---- ---- 659.80 +14.90 644.90 1265 ---- ---- ---- ---- 654.80 +14.80 640.00 1270 ---- ---- ---- ---- 649.80 +14.80 635.00 1275 ---- ---- ---- ---- 644.90 +14.80 630.10 1280 ---- ---- ---- ---- 639.90 +14.70 625.20 1285 ---- ---- ---- ---- 635.00 +14.70 620.30 1290 ---- ---- ---- ---- 630.00 +14.60 615.40 1295 ---- ---- ---- ---- 625.10 +14.60 610.50 1300 ---- ---- ---- ---- 620.20 +14.60 605.60 1305 ---- ---- ---- ---- 615.30 +14.60 600.70 1310 ---- ---- ---- ---- 610.40 +14.50 595.90 1315 ---- ---- ---- ---- 605.50 +14.50 591.00 1320 ---- ---- ---- ---- 600.60 +14.40 586.20 1325 ---- ---- ---- ---- 595.80 +14.40 581.40 1330 ---- ---- ---- ---- 590.90 +14.30 576.60 1335 ---- ---- ---- ---- 586.10 +14.40 571.70 1340 ---- ---- ---- ---- 581.30 +14.30 567.00 1345 ---- ---- ---- ---- 576.50 +14.30 562.20 1350 ---- ---- ---- ---- 571.70 +14.30 557.40 1355 ---- ---- ---- ---- 566.90 +14.30 552.60 1360 ---- ---- ---- ---- 562.10 +14.20 547.90 1365 ---- ---- ---- ---- 557.30 +14.10 543.20 1370 ---- ---- ---- ---- 552.60 +14.20 538.40 1375 ---- ---- ---- ---- 547.80 +14.10 533.70 1380 ---- ---- ---- ---- 543.10 +14.10 529.00 1385 ---- ---- ---- ---- 538.30 +14.00 524.30 1390 ---- ---- ---- ---- 533.60 +14.00 519.60 1395 ---- ---- ---- ---- 528.90 +13.90 515.00 1400 ---- ---- ---- ---- 524.20 +13.90 510.30 1405 ---- ---- ---- ---- 519.50 +13.80 505.70 1410 ---- ---- ---- ---- 514.90 +13.90 501.00 1415 ---- ---- ---- ---- 510.20 +13.80 496.40 1420 ---- ---- ---- ---- 505.60 +13.80 491.80 1425 ---- ---- ---- ---- 500.90 +13.70 487.20 1430 ---- ---- ---- ---- 496.30 +13.70 482.60 1435 ---- ---- ---- ---- 491.70 +13.60 478.10 1440 ---- ---- ---- ---- 487.10 +13.60 473.50 1445 ---- ---- ---- ---- 482.60 +13.60 469.00 1450 ---- ---- ---- ---- 478.00 +13.50 464.50 1455 ---- ---- ---- ---- 473.50 +13.50 460.00 1460 ---- ---- ---- ---- 468.90 +13.40 455.50 1465 ---- ---- ---- ---- 464.40 +13.40 451.00 1470 ---- ---- ---- ---- 459.90 +13.30 446.60 1475 ---- ---- ---- ---- 455.50 +13.30 442.20 1480 ---- ---- ---- ---- 451.00 +13.20 437.80 1485 ---- ---- ---- ---- 446.60 +13.20 433.40 1490 ---- ---- ---- ---- 442.10 +13.10 429.00 1495 ---- ---- ---- ---- 437.70 +13.10 424.60 1500 ---- ---- ---- ---- 433.40 +13.10 420.30 1505 ---- ---- ---- ---- 429.00 +13.00 416.00 1510 ---- ---- ---- ---- 424.60 +12.90 411.70 1515 ---- ---- ---- ---- 420.30 +12.90 407.40 1520 ---- ---- ---- ---- 416.00 +12.90 403.10 1525 ---- ---- ---- ---- 411.70 +12.80 398.90 1530 ---- ---- ---- ---- 407.50 +12.80 394.70 1535 ---- ---- ---- ---- 403.20 +12.70 390.50 1540 ---- ---- ---- ---- 399.00 +12.70 386.30 1545 ---- ---- ---- ---- 394.80 +12.60 382.20 1550 ---- ---- ---- ---- 390.60 +12.60 378.00 1555 ---- ---- ---- ---- 386.50 +12.60 373.90 1560 ---- ---- ---- ---- 382.30 +12.40 369.90 1565 ---- ---- ---- ---- 378.20 +12.40 365.80 1570 ---- ---- ---- ---- 374.20 +12.40 361.80 1575 ---- ---- ---- ---- 370.10 +12.30 357.80 1580 ---- ---- ---- ---- 366.10 +12.30 353.80 1585 ---- ---- ---- ---- 362.10 +12.20 349.90 1590 ---- ---- ---- ---- 358.10 +12.10 346.00 1595 ---- ---- ---- ---- 354.20 +12.10 342.10 1600 ---- ---- ---- ---- 350.20 +12.00 338.20 1605 ---- ---- ---- ---- 346.30 +11.90 334.40 1610 ---- ---- ---- ---- 342.50 +11.90 330.60 1615 ---- ---- ---- ---- 338.60 +11.80 326.80 1620 ---- ---- ---- ---- 334.80 +11.70 323.10 1625 ---- ---- ---- ---- 331.10 +11.70 319.40 1630 ---- ---- ---- ---- 327.30 +11.60 315.70 1635 ---- ---- ---- ---- 323.60 +11.60 312.00 1640 ---- ---- ---- ---- 319.90 +11.50 308.40 1645 ---- ---- ---- ---- 316.30 +11.50 304.80 1650 ---- ---- ---- ---- 312.70 +11.40 301.30 1655 ---- ---- ---- ---- 309.10 +11.40 297.70 1660 ---- ---- ---- ---- 305.50 +11.20 294.30 1665 ---- ---- ---- ---- 302.00 +11.20 290.80 1670 ---- ---- ---- ---- 298.50 +11.10 287.40 1675 ---- ---- ---- ---- 295.00 +11.00 284.00 1680 ---- ---- ---- ---- 291.60 +11.00 280.60 1685 ---- ---- ---- ---- 288.20 +10.90 277.30 1690 ---- ---- ---- ---- 284.80 +10.80 274.00 1695 ---- ---- ---- ---- 281.50 +10.80 270.70 1700 ---- ---- ---- ---- 278.20 +10.80 267.40 1705 ---- ---- ---- ---- 274.90 +10.70 264.20 1710 ---- ---- ---- ---- 271.60 +10.60 261.00 1715 ---- ---- ---- ---- 268.40 +10.50 257.90 1720 ---- ---- ---- ---- 265.20 +10.40 254.80 1725 ---- ---- ---- ---- 262.00 +10.30 251.70 1730 ---- ---- ---- ---- 258.90 +10.30 248.60 1735 ---- ---- ---- ---- 255.70 +10.20 245.50 1740 ---- ---- ---- ---- 252.70 +10.20 242.50 1745 ---- ---- ---- ---- 249.60 +10.10 239.50 1750 ---- ---- ---- ---- 246.50 +10.00 236.50 1755 ---- ---- ---- ---- 243.50 +9.90 233.60 1760 ---- ---- ---- ---- 240.50 +9.80 230.70 1765 ---- ---- ---- ---- 237.60 +9.80 227.80 1770 ---- ---- ---- ---- 234.60 +9.70 224.90 1775 ---- ---- ---- ---- 231.70 +9.60 222.10 1780 ---- ---- ---- ---- 228.80 +9.60 219.20 1785 ---- ---- ---- ---- 225.90 +9.50 216.40 1790 ---- ---- ---- ---- 223.10 +9.50 213.60 1795 ---- ---- ---- ---- 220.20 +9.30 210.90 1800 ---- ---- ---- ---- 217.40 +9.30 208.10 1805 ---- ---- ---- ---- 214.60 +9.20 205.40 1810 ---- ---- ---- ---- 211.80 +9.10 202.70 1815 ---- ---- ---- ---- 209.10 +9.10 200.00 1820 ---- ---- ---- ---- 206.40 +9.00 197.40 1825 ---- ---- ---- ---- 203.70 +9.00 194.70 1830 ---- ---- ---- ---- 201.00 +8.80 192.20 1835 ---- ---- ---- ---- 198.40 +8.80 189.60 1840 ---- ---- ---- ---- 195.80 +8.70 187.10 1845 ---- ---- ---- ---- 193.20 +8.60 184.60 1850 ---- ---- ---- ---- 190.60 +8.50 182.10 400 1855 ---- ---- ---- ---- 188.10 +8.50 179.60 1860 ---- ---- ---- ---- 185.70 +8.40 177.30 1865 ---- ---- ---- ---- 183.20 +8.30 174.90 1870 ---- ---- ---- ---- 180.80 +8.20 172.60 1875 ---- ---- ---- ---- 178.50 +8.20 170.30 1880 ---- ---- ---- ---- 176.20 +8.20 168.00 75 1885 ---- ---- ---- ---- 173.90 +8.10 165.80 1890 ---- ---- ---- ---- 171.70 +8.00 163.70 1895 ---- ---- ---- ---- 169.50 +7.90 161.60 1900 ---- ---- ---- ---- 167.40 +7.90 159.50 1905 ---- ---- ---- ---- 165.30 +7.80 157.50 1910 ---- ---- ---- ---- 163.20 +7.70 155.50 1915 ---- ---- ---- ---- 161.20 +7.70 153.50 1920 ---- ---- ---- ---- 159.20 +7.60 151.60 1925 ---- ---- ---- ---- 157.30 +7.50 149.80 1930 ---- ---- ---- ---- 155.40 +7.50 147.90 1935 ---- ---- ---- ---- 153.50 +7.40 146.10 1940 ---- ---- ---- ---- 151.70 +7.30 144.40 1945 ---- ---- ---- ---- 149.90 +7.20 142.70 1950 ---- ---- ---- ---- 148.10 +7.10 141.00 1955 ---- ---- ---- ---- 146.40 +7.10 139.30 1960 ---- ---- ---- ---- 144.70 +7.00 137.70 1965 ---- ---- ---- ---- 143.10 +7.00 136.10 1970 ---- ---- ---- ---- 141.50 +6.90 134.60 100 1975 ---- ---- ---- ---- 139.90 +6.90 133.00 1980 ---- ---- ---- ---- 138.30 +6.70 131.60 1985 ---- ---- ---- ---- 136.80 +6.70 130.10 1990 ---- ---- ---- ---- 135.30 +6.60 128.70 1995 ---- ---- ---- ---- 133.80 +6.60 127.20 2000 ---- ---- ---- ---- 132.40 +6.50 125.90 130 2005 ---- ---- ---- ---- 131.00 +6.50 124.50 2010 ---- ---- ---- ---- 129.60 +6.40 123.20 2015 ---- ---- ---- ---- 128.20 +6.30 121.90 2020 ---- ---- ---- ---- 126.90 +6.30 120.60 2025 ---- ---- ---- ---- 125.60 +6.30 119.30 2030 ---- ---- ---- ---- 124.30 +6.20 118.10 2035 ---- ---- ---- ---- 123.00 +6.10 116.90 2040 ---- ---- ---- ---- 121.70 +6.00 115.70 2045 ---- ---- ---- ---- 120.50 +6.00 114.50 2050 ---- ---- ---- ---- 119.30 +6.00 113.30 2055 ---- ---- ---- ---- 118.10 +5.90 112.20 2060 ---- ---- ---- ---- 116.90 +5.90 111.00 2065 ---- ---- ---- ---- 115.70 +5.80 109.90 2070 ---- ---- ---- ---- 114.60 +5.70 108.90 2075 ---- ---- ---- ---- 113.50 +5.70 107.80 2080 ---- ---- ---- ---- 112.40 +5.70 106.70 2085 ---- ---- ---- ---- 111.30 +5.60 105.70 2090 ---- ---- ---- ---- 110.20 +5.50 104.70 2095 ---- ---- ---- ---- 109.20 +5.50 103.70 2100 ---- ---- ---- ---- 108.10 +5.40 102.70 2105 ---- ---- ---- ---- 107.10 +5.40 101.70 2110 ---- ---- ---- ---- 106.10 +5.30 100.80 2115 ---- ---- ---- ---- 105.10 +5.30 99.80 2120 ---- ---- ---- ---- 104.20 +5.30 98.90 2125 ---- ---- ---- ---- 103.20 +5.20 98.00 2130 ---- ---- ---- ---- 102.30 +5.20 97.10 2135 ---- ---- ---- ---- 101.30 +5.10 96.20 2140 ---- ---- ---- ---- 100.40 +5.10 95.30 2145 ---- ---- ---- ---- 99.50 +5.00 94.50 2150 ---- ---- ---- ---- 98.60 +5.00 93.60 2155 ---- ---- ---- ---- 97.70 +4.90 92.80 2160 ---- ---- ---- ---- 96.90 +4.90 92.00 2165 ---- ---- ---- ---- 96.00 +4.90 91.10 2170 ---- ---- ---- ---- 95.20 +4.90 90.30 2175 ---- ---- ---- ---- 94.30 +4.70 89.60 2180 ---- ---- ---- ---- 93.50 +4.70 88.80 2185 ---- ---- ---- ---- 92.70 +4.70 88.00 2190 ---- ---- ---- ---- 91.90 +4.70 87.20 2195 ---- ---- ---- ---- 91.10 +4.60 86.50 2200 ---- ---- ---- ---- 90.40 +4.60 85.80 500 2205 ---- ---- ---- ---- 89.60 +4.60 85.00 2210 ---- ---- ---- ---- 88.80 +4.50 84.30 2215 ---- ---- ---- ---- 88.10 +4.50 83.60 2220 ---- ---- ---- ---- 87.30 +4.40 82.90 2225 ---- ---- ---- ---- 86.60 +4.40 82.20 2230 ---- ---- ---- ---- 85.90 +4.40 81.50 2235 ---- ---- ---- ---- 85.20 +4.40 80.80 2240 ---- ---- ---- ---- 84.50 +4.30 80.20 2245 ---- ---- ---- ---- 83.80 +4.30 79.50 2250 ---- ---- ---- ---- 83.10 +4.20 78.90 2255 ---- ---- ---- ---- 82.40 +4.20 78.20 2260 ---- ---- ---- ---- 81.80 +4.20 77.60 2265 ---- ---- ---- ---- 81.10 +4.10 77.00 2270 ---- ---- ---- ---- 80.50 +4.10 76.40 2275 ---- ---- ---- ---- 79.80 +4.00 75.80 2280 ---- ---- ---- ---- 79.20 +4.00 75.20 2285 ---- ---- ---- ---- 78.60 +4.00 74.60 2290 ---- ---- ---- ---- 78.00 +4.00 74.00 2295 ---- ---- ---- ---- 77.40 +4.00 73.40 2300 ---- ---- ---- ---- 76.80 +3.90 72.90 2305 ---- ---- ---- ---- 76.20 +3.90 72.30 2310 ---- ---- ---- ---- 75.60 +3.90 71.70 2315 ---- ---- ---- ---- 75.00 +3.80 71.20 2320 ---- ---- ---- ---- 74.50 +3.80 70.70 2325 ---- ---- ---- ---- 73.90 +3.80 70.10 2330 ---- ---- ---- ---- 73.30 +3.70 69.60 2335 ---- ---- ---- ---- 72.80 +3.70 69.10 2340 ---- ---- ---- ---- 72.30 +3.70 68.60 2345 ---- ---- ---- ---- 71.70 +3.60 68.10 2350 ---- ---- ---- ---- 71.20 +3.60 67.60 2355 ---- ---- ---- ---- 70.70 +3.60 67.10 2360 ---- ---- ---- ---- 70.20 +3.60 66.60 2370 ---- ---- ---- ---- 69.20 +3.60 65.60 2375 ---- ---- ---- ---- 68.70 +3.50 65.20 2380 ---- ---- ---- ---- 68.20 +3.50 64.70 2390 ---- ---- ---- ---- 67.20 +3.40 63.80 2400 ---- ---- ---- ---- 66.30 +3.40 62.90 2410 ---- ---- ---- ---- 65.40 +3.30 62.10 2420 ---- ---- ---- ---- 64.50 +3.30 61.20 2425 ---- ---- ---- ---- 64.10 +3.30 60.80 2430 ---- ---- ---- ---- 63.70 +3.30 60.40 2440 ---- ---- ---- ---- 62.80 +3.20 59.60 2450 ---- ---- ---- ---- 62.00 +3.10 58.90 2460 ---- ---- ---- ---- 61.20 +3.10 58.10 2475 ---- ---- ---- ---- 60.10 +3.10 57.00 2500 ---- ---- ---- ---- 58.30 +3.00 55.30 2525 ---- ---- ---- ---- 56.50 +2.80 53.70 2550 ---- ---- ---- ---- 54.90 +2.70 52.20 2575 ---- ---- ---- ---- 53.40 +2.60 50.80 2600 ---- ---- ---- ---- 52.00 +2.60 49.40 2625 ---- ---- ---- ---- 50.70 +2.50 48.20 2650 ---- ---- ---- ---- 49.40 +2.40 47.00 900 ---- ---- ---- ---- 1019.80 +14.90 1004.90 925 ---- ---- ---- ---- 994.80 +14.90 979.90 950 ---- ---- ---- ---- 969.80 +14.90 954.90 975 ---- ---- ---- ---- 944.80 +14.90 929.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 653.30 +14.80 638.50 1300 ---- ---- ---- ---- 628.60 +14.60 614.00 1325 ---- ---- ---- ---- 604.30 +14.50 589.80 1350 ---- ---- ---- ---- 580.30 +14.20 566.10 1375 ---- ---- ---- ---- 556.80 +14.10 542.70 1400 ---- ---- ---- ---- 533.60 +13.90 519.70 1425 ---- ---- ---- ---- 510.80 +13.70 497.10 1450 ---- ---- ---- ---- 488.30 +13.40 474.90 1470 ---- ---- ---- ---- 470.70 +13.30 457.40 1475 ---- ---- ---- ---- 466.30 +13.20 453.10 1480 ---- ---- ---- ---- 461.90 +13.10 448.80 1490 ---- ---- ---- ---- 453.20 +13.00 440.20 1500 ---- ---- ---- ---- 444.60 +12.90 431.70 1510 ---- ---- ---- ---- 436.10 +12.90 423.20 1520 ---- ---- ---- ---- 427.60 +12.80 414.80 1525 ---- ---- ---- ---- 423.30 +12.70 410.60 1530 ---- ---- ---- ---- 419.10 +12.60 406.50 1540 ---- ---- ---- ---- 410.80 +12.60 398.20 1550 ---- ---- ---- ---- 402.50 +12.50 390.00 1560 ---- ---- ---- ---- 394.20 +12.30 381.90 1565 ---- ---- ---- ---- 390.10 +12.30 377.80 1570 ---- ---- ---- ---- 386.10 +12.30 373.80 1575 ---- ---- ---- ---- 382.00 +12.20 369.80 1580 ---- ---- ---- ---- 378.00 +12.20 365.80 1585 ---- ---- ---- ---- 374.00 +12.10 361.90 1590 ---- ---- ---- ---- 370.00 +12.00 358.00 1595 ---- ---- ---- ---- 366.00 +12.00 354.00 1600 ---- ---- ---- ---- 362.10 +11.90 350.20 1605 ---- ---- ---- ---- 358.20 +11.90 346.30 1610 ---- ---- ---- ---- 354.30 +11.90 342.40 1615 ---- ---- ---- ---- 350.40 +11.80 338.60 1620 ---- ---- ---- ---- 346.50 +11.70 334.80 1625 ---- ---- ---- ---- 342.70 +11.60 331.10 1630 ---- ---- ---- ---- 338.90 +11.60 327.30 1635 ---- ---- ---- ---- 335.10 +11.50 323.60 1640 ---- ---- ---- ---- 331.40 +11.50 319.90 1645 ---- ---- ---- ---- 327.70 +11.40 316.30 1650 ---- ---- ---- ---- 324.00 +11.40 312.60 1655 ---- ---- ---- ---- 320.30 +11.30 309.00 1660 ---- ---- ---- ---- 316.70 +11.20 305.50 1665 ---- ---- ---- ---- 313.10 +11.20 301.90 1670 ---- ---- ---- ---- 309.50 +11.10 298.40 1675 ---- ---- ---- ---- 306.00 +11.10 294.90 1680 ---- ---- ---- ---- 302.50 +11.00 291.50 1685 ---- ---- ---- ---- 299.00 +10.90 288.10 1690 ---- ---- ---- ---- 295.60 +10.90 284.70 1695 ---- ---- ---- ---- 292.20 +10.80 281.40 1700 ---- ---- ---- ---- 288.80 +10.70 278.10 1705 ---- ---- ---- ---- 285.50 +10.70 274.80 1710 ---- ---- ---- ---- 282.20 +10.60 271.60 1715 ---- ---- ---- ---- 278.90 +10.50 268.40 1720 ---- ---- ---- ---- 275.70 +10.50 265.20 1725 ---- ---- ---- ---- 272.50 +10.40 262.10 1730 ---- ---- ---- ---- 269.30 +10.30 259.00 1735 ---- ---- ---- ---- 266.20 +10.20 256.00 1740 ---- ---- ---- ---- 263.10 +10.10 253.00 1745 ---- ---- ---- ---- 260.10 +10.10 250.00 1750 ---- ---- ---- ---- 257.10 +10.00 247.10 1755 ---- ---- ---- ---- 254.10 +9.90 244.20 1760 ---- ---- ---- ---- 251.20 +9.90 241.30 1765 ---- ---- ---- ---- 248.30 +9.80 238.50 1770 ---- ---- ---- ---- 245.50 +9.80 235.70 1775 ---- ---- ---- ---- 242.70 +9.70 233.00 1780 ---- ---- ---- ---- 239.90 +9.60 230.30 1785 ---- ---- ---- ---- 237.20 +9.60 227.60 1790 ---- ---- ---- ---- 234.50 +9.50 225.00 1795 ---- ---- ---- ---- 231.90 +9.50 222.40 1800 ---- ---- ---- ---- 229.30 +9.40 219.90 1805 ---- ---- ---- ---- 226.70 +9.30 217.40 1810 ---- ---- ---- ---- 224.20 +9.20 215.00 1815 ---- ---- ---- ---- 221.70 +9.10 212.60 1820 ---- ---- ---- ---- 219.20 +9.00 210.20 1825 ---- ---- ---- ---- 216.80 +9.00 207.80 1830 ---- ---- ---- ---- 214.50 +9.00 205.50 1835 ---- ---- ---- ---- 212.10 +8.90 203.20 1840 ---- ---- ---- ---- 209.80 +8.80 201.00 1845 ---- ---- ---- ---- 207.50 +8.70 198.80 1850 ---- ---- ---- ---- 205.30 +8.70 196.60 1855 ---- ---- ---- ---- 203.10 +8.60 194.50 1860 ---- ---- ---- ---- 200.90 +8.50 192.40 1865 ---- ---- ---- ---- 198.70 +8.40 190.30 1870 ---- ---- ---- ---- 196.60 +8.40 188.20 1875 ---- ---- ---- ---- 194.50 +8.30 186.20 1880 ---- ---- ---- ---- 192.40 +8.20 184.20 1885 ---- ---- ---- ---- 190.40 +8.20 182.20 1890 ---- ---- ---- ---- 188.30 +8.10 180.20 1895 ---- ---- ---- ---- 186.30 +8.00 178.30 1900 ---- ---- ---- ---- 184.30 +8.00 176.30 1905 ---- ---- ---- ---- 182.30 +7.90 174.40 1910 ---- ---- ---- ---- 180.40 +7.90 172.50 1915 ---- ---- ---- ---- 178.50 +7.80 170.70 1920 ---- ---- ---- ---- 176.50 +7.70 168.80 1925 ---- ---- ---- ---- 174.60 +7.60 167.00 1930 ---- ---- ---- ---- 172.70 +7.60 165.10 1935 ---- ---- ---- ---- 170.90 +7.60 163.30 1940 ---- ---- ---- ---- 169.00 +7.50 161.50 1945 ---- ---- ---- ---- 167.20 +7.50 159.70 1950 ---- ---- ---- ---- 165.30 +7.30 158.00 1955 ---- ---- ---- ---- 163.50 +7.30 156.20 1960 ---- ---- ---- ---- 161.70 +7.20 154.50 1965 ---- ---- ---- ---- 160.00 +7.20 152.80 1970 ---- ---- ---- ---- 158.20 +7.10 151.10 1975 ---- ---- ---- ---- 156.50 +7.10 149.40 1980 ---- ---- ---- ---- 154.80 +7.00 147.80 1985 ---- ---- ---- ---- 153.10 +7.00 146.10 1990 ---- ---- ---- ---- 151.40 +6.90 144.50 1995 ---- ---- ---- ---- 149.70 +6.80 142.90 2000 ---- ---- ---- ---- 148.10 +6.80 141.30 2005 ---- ---- ---- ---- 146.50 +6.70 139.80 2010 ---- ---- ---- ---- 144.90 +6.70 138.20 2015 ---- ---- ---- ---- 143.30 +6.60 136.70 2020 ---- ---- ---- ---- 141.70 +6.50 135.20 2025 ---- ---- ---- ---- 140.20 +6.50 133.70 2030 ---- ---- ---- ---- 138.70 +6.40 132.30 2035 ---- ---- ---- ---- 137.20 +6.40 130.80 2040 ---- ---- ---- ---- 135.70 +6.30 129.40 2045 ---- ---- ---- ---- 134.30 +6.30 128.00 2050 ---- ---- ---- ---- 132.90 +6.20 126.70 2055 ---- ---- ---- ---- 131.40 +6.10 125.30 2060 ---- ---- ---- ---- 130.10 +6.10 124.00 2065 ---- ---- ---- ---- 128.70 +6.10 122.60 2070 ---- ---- ---- ---- 127.30 +6.00 121.30 2075 ---- ---- ---- ---- 126.00 +5.90 120.10 2080 ---- ---- ---- ---- 124.70 +5.90 118.80 2085 ---- ---- ---- ---- 123.40 +5.80 117.60 2090 ---- ---- ---- ---- 122.10 +5.80 116.30 2095 ---- ---- ---- ---- 120.80 +5.70 115.10 2100 ---- ---- ---- ---- 119.60 +5.70 113.90 2105 ---- ---- ---- ---- 118.40 +5.70 112.70 2110 ---- ---- ---- ---- 117.20 +5.60 111.60 2115 ---- ---- ---- ---- 116.00 +5.60 110.40 2120 ---- ---- ---- ---- 114.80 +5.50 109.30 2125 ---- ---- ---- ---- 113.60 +5.40 108.20 2130 ---- ---- ---- ---- 112.50 +5.40 107.10 2135 ---- ---- ---- ---- 111.30 +5.30 106.00 2140 ---- ---- ---- ---- 110.20 +5.30 104.90 2145 ---- ---- ---- ---- 109.10 +5.20 103.90 2150 ---- ---- ---- ---- 108.00 +5.20 102.80 2160 ---- ---- ---- ---- 105.90 +5.10 100.80 2170 ---- ---- ---- ---- 103.80 +5.00 98.80 2175 ---- ---- ---- ---- 102.80 +5.00 97.80 2180 ---- ---- ---- ---- 101.80 +5.00 96.80 2190 ---- ---- ---- ---- 99.80 +4.80 95.00 2200 ---- ---- ---- ---- 97.90 +4.80 93.10 2210 ---- ---- ---- ---- 96.00 +4.70 91.30 2220 ---- ---- ---- ---- 94.20 +4.60 89.60 2225 ---- ---- ---- ---- 93.30 +4.60 88.70 2230 ---- ---- ---- ---- 92.40 +4.60 87.80 2240 ---- ---- ---- ---- 90.60 +4.40 86.20 2250 ---- ---- ---- ---- 88.90 +4.40 84.50 2275 ---- ---- ---- ---- 84.90 +4.20 80.70 2300 ---- ---- ---- ---- 81.00 +4.00 77.00 2325 ---- ---- ---- ---- 77.40 +3.80 73.60 2350 ---- ---- ---- ---- 74.00 +3.70 70.30 2375 ---- ---- ---- ---- 70.90 +3.60 67.30 2400 ---- ---- ---- ---- 67.90 +3.50 64.40 2425 ---- ---- ---- ---- 65.00 +3.30 61.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 531.60 +14.00 517.60 1425 ---- ---- ---- ---- 508.70 +13.80 494.90 1450 ---- ---- ---- ---- 486.20 +13.50 472.70 1475 ---- ---- ---- ---- 464.30 +13.30 451.00 1500 ---- ---- ---- ---- 442.80 +13.00 429.80 1525 ---- ---- ---- ---- 421.80 +12.80 409.00 1550 ---- ---- ---- ---- 401.30 +12.50 388.80 1575 ---- ---- ---- ---- 381.30 +12.20 369.10 1580 ---- ---- ---- ---- 377.40 +12.20 365.20 1590 ---- ---- ---- ---- 369.60 +12.10 357.50 1600 ---- ---- ---- ---- 361.90 +12.00 349.90 1610 ---- ---- ---- ---- 354.20 +11.80 342.40 1620 ---- ---- ---- ---- 346.60 +11.70 334.90 1625 ---- ---- ---- ---- 342.90 +11.70 331.20 1630 ---- ---- ---- ---- 339.20 +11.60 327.60 1640 ---- ---- ---- ---- 331.80 +11.50 320.30 1650 ---- ---- ---- ---- 324.50 +11.40 313.10 1660 ---- ---- ---- ---- 317.30 +11.20 306.10 1670 ---- ---- ---- ---- 310.20 +11.10 299.10 1680 ---- ---- ---- ---- 303.20 +10.90 292.30 1685 ---- ---- ---- ---- 299.80 +10.90 288.90 1690 ---- ---- ---- ---- 296.40 +10.90 285.50 1695 ---- ---- ---- ---- 293.00 +10.80 282.20 1700 ---- ---- ---- ---- 289.60 +10.70 278.90 1705 ---- ---- ---- ---- 286.30 +10.70 275.60 1710 ---- ---- ---- ---- 283.00 +10.60 272.40 1715 ---- ---- ---- ---- 279.70 +10.50 269.20 1720 ---- ---- ---- ---- 276.50 +10.40 266.10 1725 ---- ---- ---- ---- 273.30 +10.40 262.90 1730 ---- ---- ---- ---- 270.10 +10.30 259.80 1735 ---- ---- ---- ---- 267.00 +10.20 256.80 1740 ---- ---- ---- ---- 263.90 +10.10 253.80 1745 ---- ---- ---- ---- 260.90 +10.10 250.80 1750 ---- ---- ---- ---- 257.90 +10.10 247.80 1755 ---- ---- ---- ---- 254.90 +10.00 244.90 1760 ---- ---- ---- ---- 252.00 +9.90 242.10 1765 ---- ---- ---- ---- 249.10 +9.80 239.30 1770 ---- ---- ---- ---- 246.20 +9.70 236.50 1775 ---- ---- ---- ---- 243.40 +9.70 233.70 1780 ---- ---- ---- ---- 240.70 +9.60 231.10 1785 ---- ---- ---- ---- 237.90 +9.50 228.40 1790 ---- ---- ---- ---- 235.30 +9.50 225.80 1795 ---- ---- ---- ---- 232.60 +9.40 223.20 1800 ---- ---- ---- ---- 230.10 +9.40 220.70 1805 ---- ---- ---- ---- 227.50 +9.30 218.20 1810 ---- ---- ---- ---- 225.00 +9.20 215.80 1815 ---- ---- ---- ---- 222.60 +9.20 213.40 1820 ---- ---- ---- ---- 220.10 +9.00 211.10 1825 ---- ---- ---- ---- 217.80 +9.00 208.80 1830 ---- ---- ---- ---- 215.40 +8.90 206.50 1835 ---- ---- ---- ---- 213.10 +8.80 204.30 1840 ---- ---- ---- ---- 210.90 +8.80 202.10 1845 ---- ---- ---- ---- 208.70 +8.70 200.00 1850 ---- ---- ---- ---- 206.50 +8.70 197.80 1855 ---- ---- ---- ---- 204.30 +8.60 195.70 1860 ---- ---- ---- ---- 202.20 +8.50 193.70 1865 ---- ---- ---- ---- 200.10 +8.40 191.70 1870 ---- ---- ---- ---- 198.10 +8.40 189.70 1875 ---- ---- ---- ---- 196.00 +8.30 187.70 1880 ---- ---- ---- ---- 194.00 +8.20 185.80 1885 ---- ---- ---- ---- 192.00 +8.10 183.90 1890 ---- ---- ---- ---- 190.10 +8.10 182.00 1895 ---- ---- ---- ---- 188.20 +8.10 180.10 1900 ---- ---- ---- ---- 186.20 +7.90 178.30 1905 ---- ---- ---- ---- 184.40 +8.00 176.40 1910 ---- ---- ---- ---- 182.50 +7.90 174.60 1915 ---- ---- ---- ---- 180.60 +7.80 172.80 1920 ---- ---- ---- ---- 178.80 +7.80 171.00 1925 ---- ---- ---- ---- 177.00 +7.70 169.30 1930 ---- ---- ---- ---- 175.10 +7.60 167.50 1935 ---- ---- ---- ---- 173.40 +7.60 165.80 1940 ---- ---- ---- ---- 171.60 +7.50 164.10 1945 ---- ---- ---- ---- 169.80 +7.40 162.40 1950 ---- ---- ---- ---- 168.10 +7.40 160.70 1955 ---- ---- ---- ---- 166.40 +7.30 159.10 1960 ---- ---- ---- ---- 164.70 +7.30 157.40 1965 ---- ---- ---- ---- 163.00 +7.20 155.80 1970 ---- ---- ---- ---- 161.30 +7.10 154.20 1975 ---- ---- ---- ---- 159.70 +7.10 152.60 1980 ---- ---- ---- ---- 158.10 +7.00 151.10 1985 ---- ---- ---- ---- 156.50 +7.00 149.50 1990 ---- ---- ---- ---- 154.90 +6.90 148.00 1995 ---- ---- ---- ---- 153.40 +6.90 146.50 2000 ---- ---- ---- ---- 151.80 +6.70 145.10 2005 ---- ---- ---- ---- 150.30 +6.70 143.60 2010 ---- ---- ---- ---- 148.90 +6.70 142.20 2015 ---- ---- ---- ---- 147.40 +6.60 140.80 2020 ---- ---- ---- ---- 146.00 +6.60 139.40 2025 ---- ---- ---- ---- 144.60 +6.50 138.10 2030 ---- ---- ---- ---- 143.20 +6.40 136.80 2035 ---- ---- ---- ---- 141.90 +6.40 135.50 2040 ---- ---- ---- ---- 140.50 +6.30 134.20 2045 ---- ---- ---- ---- 139.20 +6.30 132.90 2050 ---- ---- ---- ---- 138.00 +6.30 131.70 2055 ---- ---- ---- ---- 136.70 +6.20 130.50 2060 ---- ---- ---- ---- 135.50 +6.20 129.30 2065 ---- ---- ---- ---- 134.30 +6.10 128.20 2070 ---- ---- ---- ---- 133.10 +6.10 127.00 2075 ---- ---- ---- ---- 131.90 +6.00 125.90 2080 ---- ---- ---- ---- 130.80 +6.00 124.80 2085 ---- ---- ---- ---- 129.70 +6.00 123.70 2090 ---- ---- ---- ---- 128.50 +5.80 122.70 2095 ---- ---- ---- ---- 127.50 +5.90 121.60 2100 ---- ---- ---- ---- 126.40 +5.80 120.60 2105 ---- ---- ---- ---- 125.30 +5.70 119.60 2110 ---- ---- ---- ---- 124.30 +5.70 118.60 2115 ---- ---- ---- ---- 123.30 +5.70 117.60 2120 ---- ---- ---- ---- 122.30 +5.60 116.70 2125 ---- ---- ---- ---- 121.30 +5.60 115.70 2130 ---- ---- ---- ---- 120.30 +5.50 114.80 2135 ---- ---- ---- ---- 119.40 +5.50 113.90 2140 ---- ---- ---- ---- 118.40 +5.40 113.00 2145 ---- ---- ---- ---- 117.50 +5.40 112.10 2150 ---- ---- ---- ---- 116.60 +5.40 111.20 2160 ---- ---- ---- ---- 114.80 +5.30 109.50 2170 ---- ---- ---- ---- 113.00 +5.20 107.80 2180 ---- ---- ---- ---- 111.30 +5.10 106.20 2190 ---- ---- ---- ---- 109.70 +5.10 104.60 2200 ---- ---- ---- ---- 108.10 +5.00 103.10 2210 ---- ---- ---- ---- 106.50 +4.90 101.60 2220 ---- ---- ---- ---- 105.00 +4.80 100.20 2225 ---- ---- ---- ---- 104.20 +4.80 99.40 2230 ---- ---- ---- ---- 103.50 +4.80 98.70 2240 ---- ---- ---- ---- 102.10 +4.70 97.40 2250 ---- ---- ---- ---- 100.70 +4.70 96.00 2275 ---- ---- ---- ---- 97.30 +4.50 92.80 2300 ---- ---- ---- ---- 94.10 +4.30 89.80 2325 ---- ---- ---- ---- 91.20 +4.20 87.00 2350 ---- ---- ---- ---- 88.40 +4.00 84.40 2375 ---- ---- ---- ---- 85.80 +3.90 81.90 2400 ---- ---- ---- ---- 83.40 +3.80 79.60 2425 ---- ---- ---- ---- 81.10 +3.70 77.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 956.20 +14.90 941.30 1025 ---- ---- ---- ---- 931.20 +14.90 916.30 1050 ---- ---- ---- ---- 906.20 +14.90 891.30 1075 ---- ---- ---- ---- 881.20 +14.90 866.30 1100 ---- ---- ---- ---- 856.20 +14.90 841.30 1125 ---- ---- ---- ---- 831.20 +14.90 816.30 1130 ---- ---- ---- ---- 826.20 +14.90 811.30 1140 ---- ---- ---- ---- 816.20 +14.90 801.30 1150 ---- ---- ---- ---- 806.20 +14.90 791.30 1160 ---- ---- ---- ---- 796.20 +14.90 781.30 1170 ---- ---- ---- ---- 786.20 +14.90 771.30 1175 ---- ---- ---- ---- 781.20 +14.90 766.30 1180 ---- ---- ---- ---- 776.20 +14.90 761.30 1190 ---- ---- ---- ---- 766.20 +14.90 751.30 1200 ---- ---- ---- ---- 756.20 +14.80 741.40 1210 ---- ---- ---- ---- 746.30 +14.80 731.50 1220 ---- ---- ---- ---- 736.40 +14.70 721.70 1225 ---- ---- ---- ---- 731.50 +14.70 716.80 1230 ---- ---- ---- ---- 726.50 +14.60 711.90 1235 ---- ---- ---- ---- 721.60 +14.60 707.00 1240 ---- ---- ---- ---- 716.70 +14.60 702.10 1245 ---- ---- ---- ---- 711.80 +14.50 697.30 1250 ---- ---- ---- ---- 707.00 +14.60 692.40 1255 ---- ---- ---- ---- 702.10 +14.50 687.60 1260 ---- ---- ---- ---- 697.30 +14.50 682.80 1265 ---- ---- ---- ---- 692.40 +14.40 678.00 1270 ---- ---- ---- ---- 687.60 +14.40 673.20 1275 ---- ---- ---- ---- 682.80 +14.40 668.40 1280 ---- ---- ---- ---- 677.90 +14.30 663.60 1285 ---- ---- ---- ---- 673.10 +14.30 658.80 1290 ---- ---- ---- ---- 668.40 +14.30 654.10 1295 ---- ---- ---- ---- 663.60 +14.30 649.30 1300 ---- ---- ---- ---- 658.80 +14.20 644.60 1305 ---- ---- ---- ---- 654.10 +14.20 639.90 1310 ---- ---- ---- ---- 649.30 +14.10 635.20 1315 ---- ---- ---- ---- 644.60 +14.20 630.40 1320 ---- ---- ---- ---- 639.80 +14.00 625.80 1325 ---- ---- ---- ---- 635.10 +14.00 621.10 1330 ---- ---- ---- ---- 630.40 +14.00 616.40 1335 ---- ---- ---- ---- 625.70 +14.00 611.70 1340 ---- ---- ---- ---- 621.00 +13.90 607.10 1345 ---- ---- ---- ---- 616.40 +14.00 602.40 1350 ---- ---- ---- ---- 611.70 +13.90 597.80 1355 ---- ---- ---- ---- 607.00 +13.80 593.20 1360 ---- ---- ---- ---- 602.40 +13.80 588.60 1365 ---- ---- ---- ---- 597.80 +13.80 584.00 1370 ---- ---- ---- ---- 593.10 +13.70 579.40 1375 ---- ---- ---- ---- 588.50 +13.70 574.80 1380 ---- ---- ---- ---- 583.90 +13.70 570.20 1385 ---- ---- ---- ---- 579.30 +13.60 565.70 1390 ---- ---- ---- ---- 574.80 +13.70 561.10 1395 ---- ---- ---- ---- 570.20 +13.60 556.60 1400 ---- ---- ---- ---- 565.60 +13.50 552.10 1405 ---- ---- ---- ---- 561.10 +13.60 547.50 1410 ---- ---- ---- ---- 556.50 +13.40 543.10 1415 ---- ---- ---- ---- 552.00 +13.40 538.60 1420 ---- ---- ---- ---- 547.50 +13.40 534.10 1425 ---- ---- ---- ---- 543.00 +13.40 529.60 1430 ---- ---- ---- ---- 538.60 +13.40 525.20 1435 ---- ---- ---- ---- 534.10 +13.30 520.80 1440 ---- ---- ---- ---- 529.60 +13.20 516.40 1445 ---- ---- ---- ---- 525.20 +13.20 512.00 1450 ---- ---- ---- ---- 520.80 +13.20 507.60 1455 ---- ---- ---- ---- 516.40 +13.20 503.20 1460 ---- ---- ---- ---- 512.00 +13.10 498.90 1465 ---- ---- ---- ---- 507.60 +13.00 494.60 1470 ---- ---- ---- ---- 503.30 +13.10 490.20 1475 ---- ---- ---- ---- 499.00 +13.00 486.00 1480 ---- ---- ---- ---- 494.70 +13.00 481.70 1485 ---- ---- ---- ---- 490.40 +13.00 477.40 1490 ---- ---- ---- ---- 486.10 +12.90 473.20 1495 ---- ---- ---- ---- 481.80 +12.80 469.00 1500 ---- ---- ---- ---- 477.60 +12.80 464.80 1505 ---- ---- ---- ---- 473.40 +12.80 460.60 1510 ---- ---- ---- ---- 469.20 +12.70 456.50 1515 ---- ---- ---- ---- 465.00 +12.60 452.40 1520 ---- ---- ---- ---- 460.90 +12.70 448.20 1525 ---- ---- ---- ---- 456.70 +12.50 444.20 1530 ---- ---- ---- ---- 452.60 +12.50 440.10 1535 ---- ---- ---- ---- 448.50 +12.50 436.00 1540 ---- ---- ---- ---- 444.40 +12.40 432.00 1545 ---- ---- ---- ---- 440.40 +12.40 428.00 1550 ---- ---- ---- ---- 436.40 +12.40 424.00 1555 ---- ---- ---- ---- 432.30 +12.20 420.10 1560 ---- ---- ---- ---- 428.40 +12.30 416.10 1565 ---- ---- ---- ---- 424.40 +12.20 412.20 1570 ---- ---- ---- ---- 420.40 +12.10 408.30 1575 ---- ---- ---- ---- 416.50 +12.10 404.40 1580 ---- ---- ---- ---- 412.60 +12.00 400.60 1585 ---- ---- ---- ---- 408.70 +11.90 396.80 1590 ---- ---- ---- ---- 404.90 +12.00 392.90 1595 ---- ---- ---- ---- 401.10 +11.90 389.20 1600 ---- ---- ---- ---- 397.20 +11.80 385.40 1605 ---- ---- ---- ---- 393.40 +11.70 381.70 1610 ---- ---- ---- ---- 389.70 +11.80 377.90 1615 ---- ---- ---- ---- 385.90 +11.70 374.20 1620 ---- ---- ---- ---- 382.20 +11.60 370.60 1625 ---- ---- ---- ---- 378.50 +11.60 366.90 1630 ---- ---- ---- ---- 374.80 +11.50 363.30 1635 ---- ---- ---- ---- 371.20 +11.50 359.70 1640 ---- ---- ---- ---- 367.50 +11.40 356.10 1645 ---- ---- ---- ---- 363.90 +11.30 352.60 1650 ---- ---- ---- ---- 360.30 +11.30 349.00 1655 ---- ---- ---- ---- 356.80 +11.30 345.50 1660 ---- ---- ---- ---- 353.20 +11.20 342.00 1665 ---- ---- ---- ---- 349.70 +11.10 338.60 1670 ---- ---- ---- ---- 346.20 +11.10 335.10 1675 ---- ---- ---- ---- 342.70 +11.00 331.70 1680 ---- ---- ---- ---- 339.30 +11.00 328.30 1685 ---- ---- ---- ---- 335.80 +10.90 324.90 1690 ---- ---- ---- ---- 332.40 +10.80 321.60 1695 ---- ---- ---- ---- 329.00 +10.80 318.20 1700 ---- ---- ---- ---- 325.70 +10.80 314.90 1705 ---- ---- ---- ---- 322.40 +10.70 311.70 1710 ---- ---- ---- ---- 319.10 +10.70 308.40 1715 ---- ---- ---- ---- 315.80 +10.60 305.20 1720 ---- ---- ---- ---- 312.50 +10.50 302.00 1725 ---- ---- ---- ---- 309.30 +10.50 298.80 1730 ---- ---- ---- ---- 306.10 +10.40 295.70 1735 ---- ---- ---- ---- 302.90 +10.30 292.60 1740 ---- ---- ---- ---- 299.80 +10.30 289.50 1745 ---- ---- ---- ---- 296.70 +10.30 286.40 1750 ---- ---- ---- ---- 293.60 +10.20 283.40 1755 ---- ---- ---- ---- 290.50 +10.10 280.40 1760 ---- ---- ---- ---- 287.50 +10.10 277.40 1765 ---- ---- ---- ---- 284.50 +10.00 274.50 1770 ---- ---- ---- ---- 281.50 +9.90 271.60 1775 ---- ---- ---- ---- 278.60 +9.90 268.70 1780 ---- ---- ---- ---- 275.70 +9.80 265.90 1785 ---- ---- ---- ---- 272.80 +9.70 263.10 1790 ---- ---- ---- ---- 270.00 +9.70 260.30 1795 ---- ---- ---- ---- 267.10 +9.60 257.50 1800 ---- ---- ---- ---- 264.40 +9.60 254.80 1805 ---- ---- ---- ---- 261.60 +9.50 252.10 1810 ---- ---- ---- ---- 258.90 +9.40 249.50 1815 ---- ---- ---- ---- 256.20 +9.30 246.90 1820 ---- ---- ---- ---- 253.60 +9.30 244.30 1825 ---- ---- ---- ---- 251.00 +9.30 241.70 1830 ---- ---- ---- ---- 248.40 +9.20 239.20 1835 ---- ---- ---- ---- 245.90 +9.20 236.70 1840 ---- ---- ---- ---- 243.30 +9.00 234.30 1845 ---- ---- ---- ---- 240.90 +9.00 231.90 1850 ---- ---- ---- ---- 238.40 +8.90 229.50 1855 ---- ---- ---- ---- 236.00 +8.90 227.10 1860 ---- ---- ---- ---- 233.70 +8.90 224.80 1865 ---- ---- ---- ---- 231.30 +8.70 222.60 1870 ---- ---- ---- ---- 229.00 +8.70 220.30 1875 ---- ---- ---- ---- 226.70 +8.60 218.10 1880 ---- ---- ---- ---- 224.50 +8.60 215.90 1885 ---- ---- ---- ---- 222.30 +8.50 213.80 1890 ---- ---- ---- ---- 220.10 +8.40 211.70 1895 ---- ---- ---- ---- 218.00 +8.40 209.60 1900 ---- ---- ---- ---- 215.90 +8.40 207.50 1905 ---- ---- ---- ---- 213.80 +8.30 205.50 1910 ---- ---- ---- ---- 211.70 +8.20 203.50 1915 ---- ---- ---- ---- 209.70 +8.20 201.50 1920 ---- ---- ---- ---- 207.70 +8.10 199.60 1925 ---- ---- ---- ---- 205.80 +8.10 197.70 1930 ---- ---- ---- ---- 203.80 +8.00 195.80 1935 ---- ---- ---- ---- 201.90 +7.90 194.00 1940 ---- ---- ---- ---- 200.10 +7.90 192.20 1945 ---- ---- ---- ---- 198.20 +7.80 190.40 1950 ---- ---- ---- ---- 196.40 +7.70 188.70 1955 ---- ---- ---- ---- 194.60 +7.70 186.90 1960 ---- ---- ---- ---- 192.90 +7.70 185.20 1965 ---- ---- ---- ---- 191.20 +7.60 183.60 1970 ---- ---- ---- ---- 189.50 +7.60 181.90 1975 ---- ---- ---- ---- 187.80 +7.50 180.30 1980 ---- ---- ---- ---- 186.10 +7.40 178.70 1985 ---- ---- ---- ---- 184.50 +7.40 177.10 1990 ---- ---- ---- ---- 182.90 +7.30 175.60 1995 ---- ---- ---- ---- 181.30 +7.30 174.00 2000 ---- ---- ---- ---- 179.80 +7.30 172.50 2005 ---- ---- ---- ---- 178.20 +7.10 171.10 2010 ---- ---- ---- ---- 176.70 +7.10 169.60 2015 ---- ---- ---- ---- 175.20 +7.10 168.10 2020 ---- ---- ---- ---- 173.70 +7.00 166.70 2025 ---- ---- ---- ---- 172.30 +7.00 165.30 2030 ---- ---- ---- ---- 170.90 +7.00 163.90 2035 ---- ---- ---- ---- 169.40 +6.80 162.60 2040 ---- ---- ---- ---- 168.00 +6.80 161.20 2045 ---- ---- ---- ---- 166.70 +6.80 159.90 2050 ---- ---- ---- ---- 165.30 +6.70 158.60 2055 ---- ---- ---- ---- 163.90 +6.60 157.30 2060 ---- ---- ---- ---- 162.60 +6.60 156.00 2065 ---- ---- ---- ---- 161.30 +6.60 154.70 2070 ---- ---- ---- ---- 160.00 +6.60 153.40 2075 ---- ---- ---- ---- 158.70 +6.50 152.20 2080 ---- ---- ---- ---- 157.40 +6.40 151.00 2085 ---- ---- ---- ---- 156.20 +6.40 149.80 2090 ---- ---- ---- ---- 154.90 +6.40 148.50 2095 ---- ---- ---- ---- 153.70 +6.30 147.40 2100 ---- ---- ---- ---- 152.40 +6.20 146.20 2105 ---- ---- ---- ---- 151.20 +6.20 145.00 2110 ---- ---- ---- ---- 150.00 +6.10 143.90 2115 ---- ---- ---- ---- 148.90 +6.20 142.70 2120 ---- ---- ---- ---- 147.70 +6.10 141.60 2125 ---- ---- ---- ---- 146.50 +6.00 140.50 2130 ---- ---- ---- ---- 145.40 +6.00 139.40 2135 ---- ---- ---- ---- 144.20 +5.90 138.30 2140 ---- ---- ---- ---- 143.10 +5.90 137.20 2145 ---- ---- ---- ---- 142.00 +5.90 136.10 2150 ---- ---- ---- ---- 140.90 +5.80 135.10 2155 ---- ---- ---- ---- 139.80 +5.80 134.00 2160 ---- ---- ---- ---- 138.80 +5.80 133.00 2165 ---- ---- ---- ---- 137.70 +5.70 132.00 2170 ---- ---- ---- ---- 136.60 +5.70 130.90 2175 ---- ---- ---- ---- 135.60 +5.70 129.90 2180 ---- ---- ---- ---- 134.60 +5.60 129.00 2185 ---- ---- ---- ---- 133.50 +5.50 128.00 2190 ---- ---- ---- ---- 132.50 +5.50 127.00 2195 ---- ---- ---- ---- 131.50 +5.50 126.00 2200 ---- ---- ---- ---- 130.60 +5.50 125.10 2205 ---- ---- ---- ---- 129.60 +5.40 124.20 2210 ---- ---- ---- ---- 128.60 +5.40 123.20 2215 ---- ---- ---- ---- 127.70 +5.40 122.30 2220 ---- ---- ---- ---- 126.70 +5.30 121.40 2225 ---- ---- ---- ---- 125.80 +5.30 120.50 2230 ---- ---- ---- ---- 124.90 +5.30 119.60 2235 ---- ---- ---- ---- 123.90 +5.20 118.70 2240 ---- ---- ---- ---- 123.00 +5.10 117.90 2245 ---- ---- ---- ---- 122.10 +5.10 117.00 2250 ---- ---- ---- ---- 121.30 +5.20 116.10 2255 ---- ---- ---- ---- 120.40 +5.10 115.30 2260 ---- ---- ---- ---- 119.50 +5.00 114.50 2265 ---- ---- ---- ---- 118.60 +5.00 113.60 2270 ---- ---- ---- ---- 117.80 +5.00 112.80 2275 ---- ---- ---- ---- 117.00 +5.00 112.00 2280 ---- ---- ---- ---- 116.10 +4.90 111.20 2285 ---- ---- ---- ---- 115.30 +4.90 110.40 2290 ---- ---- ---- ---- 114.50 +4.80 109.70 2295 ---- ---- ---- ---- 113.70 +4.80 108.90 2300 ---- ---- ---- ---- 112.90 +4.80 108.10 2305 ---- ---- ---- ---- 112.10 +4.70 107.40 2310 ---- ---- ---- ---- 111.30 +4.70 106.60 2315 ---- ---- ---- ---- 110.50 +4.60 105.90 2320 ---- ---- ---- ---- 109.80 +4.70 105.10 2325 ---- ---- ---- ---- 109.00 +4.60 104.40 2330 ---- ---- ---- ---- 108.30 +4.60 103.70 2335 ---- ---- ---- ---- 107.50 +4.50 103.00 2340 ---- ---- ---- ---- 106.80 +4.50 102.30 2345 ---- ---- ---- ---- 106.10 +4.50 101.60 2350 ---- ---- ---- ---- 105.40 +4.50 100.90 2355 ---- ---- ---- ---- 104.70 +4.50 100.20 2360 ---- ---- ---- ---- 104.00 +4.50 99.50 2365 ---- ---- ---- ---- 103.30 +4.40 98.90 2370 ---- ---- ---- ---- 102.60 +4.40 98.20 2375 ---- ---- ---- ---- 101.90 +4.30 97.60 2380 ---- ---- ---- ---- 101.20 +4.30 96.90 2390 ---- ---- ---- ---- 99.90 +4.30 95.60 2400 ---- ---- ---- ---- 98.60 +4.20 94.40 2410 ---- ---- ---- ---- 97.30 +4.10 93.20 2420 ---- ---- ---- ---- 96.10 +4.10 92.00 2425 ---- ---- ---- ---- 95.50 +4.10 91.40 2430 ---- ---- ---- ---- 94.90 +4.10 90.80 2440 ---- ---- ---- ---- 93.70 +4.00 89.70 2450 ---- ---- ---- ---- 92.50 +3.90 88.60 2460 ---- ---- ---- ---- 91.40 +3.90 87.50 2470 ---- ---- ---- ---- 90.30 +3.90 86.40 2475 ---- ---- ---- ---- 89.70 +3.80 85.90 2500 ---- ---- ---- ---- 87.10 +3.80 83.30 2525 ---- ---- ---- ---- 84.60 +3.70 80.90 2550 ---- ---- ---- ---- 82.20 +3.50 78.70 2575 ---- ---- ---- ---- 79.90 +3.40 76.50 2600 ---- ---- ---- ---- 77.80 +3.40 74.40 2625 ---- ---- ---- ---- 75.70 +3.20 72.50 2650 ---- ---- ---- ---- 73.80 +3.20 70.60 950 ---- ---- ---- ---- 1006.20 +14.90 991.30 975 ---- ---- ---- ---- 981.20 +14.90 966.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 952.40 +14.90 937.50 1050 ---- ---- ---- ---- 927.40 +14.90 912.50 1075 ---- ---- ---- ---- 902.40 +14.90 887.50 1100 ---- ---- ---- ---- 877.40 +14.90 862.50 1125 ---- ---- ---- ---- 852.40 +14.90 837.50 1150 ---- ---- ---- ---- 827.50 +14.80 812.70 1175 ---- ---- ---- ---- 802.90 +14.60 788.30 1200 ---- ---- ---- ---- 778.50 +14.50 764.00 1220 ---- ---- ---- ---- 759.30 +14.40 744.90 1225 ---- ---- ---- ---- 754.50 +14.40 740.10 1230 ---- ---- ---- ---- 749.70 +14.30 735.40 1240 ---- ---- ---- ---- 740.10 +14.20 725.90 1250 ---- ---- ---- ---- 730.60 +14.20 716.40 1260 ---- ---- ---- ---- 721.20 +14.20 707.00 1270 ---- ---- ---- ---- 711.80 +14.10 697.70 1275 ---- ---- ---- ---- 707.10 +14.10 693.00 1280 ---- ---- ---- ---- 702.40 +14.00 688.40 1290 ---- ---- ---- ---- 693.00 +13.90 679.10 1300 ---- ---- ---- ---- 683.80 +14.00 669.80 1310 ---- ---- ---- ---- 674.50 +13.90 660.60 1315 ---- ---- ---- ---- 669.90 +13.90 656.00 1320 ---- ---- ---- ---- 665.30 +13.80 651.50 1325 ---- ---- ---- ---- 660.70 +13.80 646.90 1330 ---- ---- ---- ---- 656.10 +13.80 642.30 1335 ---- ---- ---- ---- 651.50 +13.70 637.80 1340 ---- ---- ---- ---- 646.90 +13.60 633.30 1345 ---- ---- ---- ---- 642.40 +13.70 628.70 1350 ---- ---- ---- ---- 637.80 +13.60 624.20 1355 ---- ---- ---- ---- 633.30 +13.60 619.70 1360 ---- ---- ---- ---- 628.80 +13.60 615.20 1365 ---- ---- ---- ---- 624.20 +13.50 610.70 1370 ---- ---- ---- ---- 619.70 +13.50 606.20 1375 ---- ---- ---- ---- 615.20 +13.40 601.80 1380 ---- ---- ---- ---- 610.70 +13.40 597.30 1385 ---- ---- ---- ---- 606.30 +13.40 592.90 1390 ---- ---- ---- ---- 601.80 +13.40 588.40 1395 ---- ---- ---- ---- 597.30 +13.30 584.00 1400 ---- ---- ---- ---- 592.90 +13.30 579.60 1405 ---- ---- ---- ---- 588.40 +13.20 575.20 1410 ---- ---- ---- ---- 584.00 +13.20 570.80 1415 ---- ---- ---- ---- 579.60 +13.20 566.40 1420 ---- ---- ---- ---- 575.10 +13.10 562.00 1425 ---- ---- ---- ---- 570.70 +13.10 557.60 1430 ---- ---- ---- ---- 566.40 +13.10 553.30 1435 ---- ---- ---- ---- 562.00 +13.10 548.90 1440 ---- ---- ---- ---- 557.60 +13.00 544.60 1445 ---- ---- ---- ---- 553.30 +13.00 540.30 1450 ---- ---- ---- ---- 548.90 +12.90 536.00 1455 ---- ---- ---- ---- 544.60 +12.90 531.70 1460 ---- ---- ---- ---- 540.30 +12.90 527.40 1465 ---- ---- ---- ---- 536.00 +12.90 523.10 1470 ---- ---- ---- ---- 531.70 +12.80 518.90 1475 ---- ---- ---- ---- 527.40 +12.80 514.60 1480 ---- ---- ---- ---- 523.20 +12.80 510.40 1485 ---- ---- ---- ---- 518.90 +12.70 506.20 1490 ---- ---- ---- ---- 514.70 +12.70 502.00 1495 ---- ---- ---- ---- 510.50 +12.70 497.80 1500 ---- ---- ---- ---- 506.30 +12.60 493.70 1505 ---- ---- ---- ---- 502.10 +12.50 489.60 1510 ---- ---- ---- ---- 497.90 +12.50 485.40 1515 ---- ---- ---- ---- 493.80 +12.50 481.30 1520 ---- ---- ---- ---- 489.70 +12.50 477.20 1525 ---- ---- ---- ---- 485.60 +12.40 473.20 1530 ---- ---- ---- ---- 481.50 +12.40 469.10 1535 ---- ---- ---- ---- 477.40 +12.30 465.10 1540 ---- ---- ---- ---- 473.30 +12.20 461.10 1545 ---- ---- ---- ---- 469.30 +12.20 457.10 1550 ---- ---- ---- ---- 465.30 +12.20 453.10 1555 ---- ---- ---- ---- 461.30 +12.10 449.20 1560 ---- ---- ---- ---- 457.30 +12.10 445.20 1565 ---- ---- ---- ---- 453.40 +12.10 441.30 1570 ---- ---- ---- ---- 449.40 +12.00 437.40 1575 ---- ---- ---- ---- 445.50 +11.90 433.60 1580 ---- ---- ---- ---- 441.60 +11.90 429.70 1585 ---- ---- ---- ---- 437.80 +11.90 425.90 1590 ---- ---- ---- ---- 433.90 +11.80 422.10 1595 ---- ---- ---- ---- 430.10 +11.80 418.30 1600 ---- ---- ---- ---- 426.30 +11.70 414.60 1605 ---- ---- ---- ---- 422.60 +11.70 410.90 1610 ---- ---- ---- ---- 418.80 +11.60 407.20 1615 ---- ---- ---- ---- 415.10 +11.60 403.50 1620 ---- ---- ---- ---- 411.40 +11.60 399.80 1625 ---- ---- ---- ---- 407.70 +11.50 396.20 1630 ---- ---- ---- ---- 404.10 +11.50 392.60 1635 ---- ---- ---- ---- 400.50 +11.40 389.10 1640 ---- ---- ---- ---- 396.90 +11.40 385.50 1645 ---- ---- ---- ---- 393.30 +11.30 382.00 1650 ---- ---- ---- ---- 389.80 +11.30 378.50 1655 ---- ---- ---- ---- 386.30 +11.20 375.10 1660 ---- ---- ---- ---- 382.80 +11.10 371.70 1665 ---- ---- ---- ---- 379.40 +11.10 368.30 1670 ---- ---- ---- ---- 376.00 +11.10 364.90 1675 ---- ---- ---- ---- 372.60 +11.00 361.60 1680 ---- ---- ---- ---- 369.20 +10.90 358.30 1685 ---- ---- ---- ---- 365.90 +10.90 355.00 1690 ---- ---- ---- ---- 362.60 +10.80 351.80 1695 ---- ---- ---- ---- 359.30 +10.70 348.60 1700 ---- ---- ---- ---- 356.10 +10.70 345.40 1705 ---- ---- ---- ---- 352.90 +10.60 342.30 1710 ---- ---- ---- ---- 349.80 +10.70 339.10 1715 ---- ---- ---- ---- 346.60 +10.50 336.10 1720 ---- ---- ---- ---- 343.50 +10.50 333.00 1725 ---- ---- ---- ---- 340.50 +10.50 330.00 1730 ---- ---- ---- ---- 337.40 +10.40 327.00 1735 ---- ---- ---- ---- 334.40 +10.30 324.10 1740 ---- ---- ---- ---- 331.50 +10.30 321.20 1745 ---- ---- ---- ---- 328.50 +10.20 318.30 1750 ---- ---- ---- ---- 325.60 +10.20 315.40 1755 ---- ---- ---- ---- 322.80 +10.20 312.60 1760 ---- ---- ---- ---- 319.90 +10.10 309.80 1765 ---- ---- ---- ---- 317.10 +10.00 307.10 1770 ---- ---- ---- ---- 314.30 +9.90 304.40 1775 ---- ---- ---- ---- 311.60 +9.90 301.70 1780 ---- ---- ---- ---- 308.90 +9.90 299.00 1785 ---- ---- ---- ---- 306.20 +9.80 296.40 1790 ---- ---- ---- ---- 303.60 +9.80 293.80 1795 ---- ---- ---- ---- 300.90 +9.70 291.20 1800 ---- ---- ---- ---- 298.40 +9.70 288.70 1805 ---- ---- ---- ---- 295.80 +9.60 286.20 1810 ---- ---- ---- ---- 293.30 +9.60 283.70 1815 ---- ---- ---- ---- 290.80 +9.50 281.30 1820 ---- ---- ---- ---- 288.30 +9.40 278.90 1825 ---- ---- ---- ---- 285.90 +9.40 276.50 1830 ---- ---- ---- ---- 283.50 +9.30 274.20 1835 ---- ---- ---- ---- 281.10 +9.30 271.80 1840 ---- ---- ---- ---- 278.80 +9.20 269.60 1845 ---- ---- ---- ---- 276.50 +9.20 267.30 1850 ---- ---- ---- ---- 274.20 +9.10 265.10 1855 ---- ---- ---- ---- 271.90 +9.00 262.90 1860 ---- ---- ---- ---- 269.70 +9.00 260.70 1865 ---- ---- ---- ---- 267.50 +9.00 258.50 1870 ---- ---- ---- ---- 265.30 +8.90 256.40 1875 ---- ---- ---- ---- 263.20 +8.90 254.30 1880 ---- ---- ---- ---- 261.00 +8.70 252.30 1885 ---- ---- ---- ---- 258.90 +8.70 250.20 1890 ---- ---- ---- ---- 256.90 +8.70 248.20 1895 ---- ---- ---- ---- 254.80 +8.60 246.20 1900 ---- ---- ---- ---- 252.80 +8.60 244.20 1905 ---- ---- ---- ---- 250.80 +8.50 242.30 1910 ---- ---- ---- ---- 248.80 +8.40 240.40 1915 ---- ---- ---- ---- 246.90 +8.40 238.50 1920 ---- ---- ---- ---- 245.00 +8.40 236.60 1925 ---- ---- ---- ---- 243.10 +8.40 234.70 1930 ---- ---- ---- ---- 241.20 +8.30 232.90 1935 ---- ---- ---- ---- 239.30 +8.20 231.10 1940 ---- ---- ---- ---- 237.50 +8.20 229.30 1945 ---- ---- ---- ---- 235.60 +8.10 227.50 1950 ---- ---- ---- ---- 233.80 +8.00 225.80 1955 ---- ---- ---- ---- 232.00 +8.00 224.00 1960 ---- ---- ---- ---- 230.30 +8.00 222.30 1965 ---- ---- ---- ---- 228.50 +7.90 220.60 1970 ---- ---- ---- ---- 226.80 +7.90 218.90 1975 ---- ---- ---- ---- 225.10 +7.90 217.20 1980 ---- ---- ---- ---- 223.40 +7.80 215.60 1985 ---- ---- ---- ---- 221.70 +7.70 214.00 1990 ---- ---- ---- ---- 220.00 +7.70 212.30 1995 ---- ---- ---- ---- 218.40 +7.70 210.70 2000 ---- ---- ---- ---- 216.70 +7.60 209.10 2005 ---- ---- ---- ---- 215.10 +7.50 207.60 2010 ---- ---- ---- ---- 213.50 +7.50 206.00 2015 ---- ---- ---- ---- 212.00 +7.50 204.50 2020 ---- ---- ---- ---- 210.40 +7.40 203.00 2025 ---- ---- ---- ---- 208.80 +7.30 201.50 2030 ---- ---- ---- ---- 207.30 +7.30 200.00 2035 ---- ---- ---- ---- 205.80 +7.30 198.50 2040 ---- ---- ---- ---- 204.30 +7.20 197.10 2045 ---- ---- ---- ---- 202.80 +7.20 195.60 2050 ---- ---- ---- ---- 201.40 +7.20 194.20 2055 ---- ---- ---- ---- 199.90 +7.10 192.80 2060 ---- ---- ---- ---- 198.50 +7.10 191.40 2065 ---- ---- ---- ---- 197.10 +7.10 190.00 2070 ---- ---- ---- ---- 195.70 +7.00 188.70 2075 ---- ---- ---- ---- 194.30 +7.00 187.30 2080 ---- ---- ---- ---- 192.90 +6.90 186.00 2085 ---- ---- ---- ---- 191.60 +6.90 184.70 2090 ---- ---- ---- ---- 190.20 +6.80 183.40 2095 ---- ---- ---- ---- 188.90 +6.80 182.10 2100 ---- ---- ---- ---- 187.60 +6.70 180.90 2105 ---- ---- ---- ---- 186.30 +6.70 179.60 2110 ---- ---- ---- ---- 185.10 +6.70 178.40 2115 ---- ---- ---- ---- 183.80 +6.60 177.20 2120 ---- ---- ---- ---- 182.60 +6.60 176.00 2125 ---- ---- ---- ---- 181.40 +6.60 174.80 2130 ---- ---- ---- ---- 180.20 +6.50 173.70 2135 ---- ---- ---- ---- 179.00 +6.50 172.50 2140 ---- ---- ---- ---- 177.80 +6.40 171.40 2145 ---- ---- ---- ---- 176.60 +6.30 170.30 2150 ---- ---- ---- ---- 175.50 +6.40 169.10 2155 ---- ---- ---- ---- 174.40 +6.40 168.00 2160 ---- ---- ---- ---- 173.20 +6.20 167.00 2165 ---- ---- ---- ---- 172.10 +6.20 165.90 2170 ---- ---- ---- ---- 171.00 +6.20 164.80 2175 ---- ---- ---- ---- 170.00 +6.20 163.80 2180 ---- ---- ---- ---- 168.90 +6.10 162.80 2185 ---- ---- ---- ---- 167.80 +6.10 161.70 2190 ---- ---- ---- ---- 166.80 +6.10 160.70 2195 ---- ---- ---- ---- 165.80 +6.10 159.70 2200 ---- ---- ---- ---- 164.80 +6.00 158.80 2205 ---- ---- ---- ---- 163.80 +6.00 157.80 2210 ---- ---- ---- ---- 162.80 +6.00 156.80 2215 ---- ---- ---- ---- 161.80 +5.90 155.90 2220 ---- ---- ---- ---- 160.80 +5.90 154.90 2225 ---- ---- ---- ---- 159.90 +5.90 154.00 2230 ---- ---- ---- ---- 158.90 +5.80 153.10 2235 ---- ---- ---- ---- 158.00 +5.80 152.20 2240 ---- ---- ---- ---- 157.00 +5.70 151.30 2245 ---- ---- ---- ---- 156.10 +5.70 150.40 2250 ---- ---- ---- ---- 155.20 +5.60 149.60 2255 ---- ---- ---- ---- 154.30 +5.60 148.70 2260 ---- ---- ---- ---- 153.50 +5.70 147.80 2265 ---- ---- ---- ---- 152.60 +5.60 147.00 2270 ---- ---- ---- ---- 151.70 +5.50 146.20 2275 ---- ---- ---- ---- 150.90 +5.60 145.30 2280 ---- ---- ---- ---- 150.00 +5.50 144.50 2285 ---- ---- ---- ---- 149.20 +5.50 143.70 2290 ---- ---- ---- ---- 148.40 +5.50 142.90 2295 ---- ---- ---- ---- 147.50 +5.40 142.10 2300 ---- ---- ---- ---- 146.70 +5.30 141.40 2305 ---- ---- ---- ---- 145.90 +5.30 140.60 2310 ---- ---- ---- ---- 145.20 +5.40 139.80 2315 ---- ---- ---- ---- 144.40 +5.30 139.10 2320 ---- ---- ---- ---- 143.60 +5.30 138.30 2325 ---- ---- ---- ---- 142.80 +5.20 137.60 2330 ---- ---- ---- ---- 142.10 +5.20 136.90 2335 ---- ---- ---- ---- 141.30 +5.20 136.10 2340 ---- ---- ---- ---- 140.60 +5.20 135.40 2345 ---- ---- ---- ---- 139.80 +5.10 134.70 2350 ---- ---- ---- ---- 139.10 +5.10 134.00 2355 ---- ---- ---- ---- 138.40 +5.10 133.30 2360 ---- ---- ---- ---- 137.70 +5.10 132.60 2365 ---- ---- ---- ---- 137.00 +5.00 132.00 2370 ---- ---- ---- ---- 136.30 +5.00 131.30 2375 ---- ---- ---- ---- 135.60 +5.00 130.60 2380 ---- ---- ---- ---- 134.90 +4.90 130.00 2390 ---- ---- ---- ---- 133.60 +4.90 128.70 2400 ---- ---- ---- ---- 132.30 +4.90 127.40 2410 ---- ---- ---- ---- 131.00 +4.80 126.20 2420 ---- ---- ---- ---- 129.70 +4.70 125.00 2425 ---- ---- ---- ---- 129.10 +4.70 124.40 2430 ---- ---- ---- ---- 128.50 +4.70 123.80 2440 ---- ---- ---- ---- 127.30 +4.70 122.60 2450 ---- ---- ---- ---- 126.10 +4.60 121.50 2460 ---- ---- ---- ---- 124.90 +4.60 120.30 2470 ---- ---- ---- ---- 123.80 +4.60 119.20 2475 ---- ---- ---- ---- 123.20 +4.50 118.70 2480 ---- ---- ---- ---- 122.70 +4.50 118.20 2500 ---- ---- ---- ---- 120.50 +4.40 116.10 2525 ---- ---- ---- ---- 117.90 +4.30 113.60 2550 ---- ---- ---- ---- 115.50 +4.30 111.20 2575 ---- ---- ---- ---- 113.10 +4.10 109.00 2600 ---- ---- ---- ---- 110.90 +4.00 106.90 2625 ---- ---- ---- ---- 108.80 +3.90 104.90 2650 ---- ---- ---- ---- 106.80 +3.90 102.90 2675 ---- ---- ---- ---- 104.90 +3.80 101.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 923.90 +14.90 909.00 1100 ---- ---- ---- ---- 899.00 +14.80 884.20 1125 ---- ---- ---- ---- 874.40 +14.60 859.80 1150 ---- ---- ---- ---- 850.10 +14.50 835.60 1175 ---- ---- ---- ---- 826.10 +14.40 811.70 1200 ---- ---- ---- ---- 802.30 +14.20 788.10 1225 ---- ---- ---- ---- 778.90 +14.20 764.70 1250 ---- ---- ---- ---- 755.60 +14.00 741.60 1270 ---- ---- ---- ---- 737.20 +13.90 723.30 1275 ---- ---- ---- ---- 732.60 +13.80 718.80 1280 ---- ---- ---- ---- 728.10 +13.90 714.20 1290 ---- ---- ---- ---- 719.00 +13.80 705.20 1300 ---- ---- ---- ---- 709.90 +13.70 696.20 1310 ---- ---- ---- ---- 700.90 +13.70 687.20 1320 ---- ---- ---- ---- 691.90 +13.60 678.30 1325 ---- ---- ---- ---- 687.40 +13.60 673.80 1330 ---- ---- ---- ---- 682.90 +13.50 669.40 1340 ---- ---- ---- ---- 674.00 +13.50 660.50 1350 ---- ---- ---- ---- 665.10 +13.40 651.70 1360 ---- ---- ---- ---- 656.30 +13.40 642.90 1370 ---- ---- ---- ---- 647.40 +13.20 634.20 1375 ---- ---- ---- ---- 643.10 +13.30 629.80 1380 ---- ---- ---- ---- 638.70 +13.30 625.40 1385 ---- ---- ---- ---- 634.30 +13.20 621.10 1390 ---- ---- ---- ---- 629.90 +13.10 616.80 1395 ---- ---- ---- ---- 625.60 +13.20 612.40 1400 ---- ---- ---- ---- 621.20 +13.10 608.10 1405 ---- ---- ---- ---- 616.90 +13.10 603.80 1410 ---- ---- ---- ---- 612.60 +13.10 599.50 1415 ---- ---- ---- ---- 608.30 +13.10 595.20 1420 ---- ---- ---- ---- 603.90 +12.90 591.00 1425 ---- ---- ---- ---- 599.60 +12.90 586.70 1430 ---- ---- ---- ---- 595.40 +12.90 582.50 1435 ---- ---- ---- ---- 591.10 +12.90 578.20 1440 ---- ---- ---- ---- 586.80 +12.80 574.00 1445 ---- ---- ---- ---- 582.60 +12.80 569.80 1450 ---- ---- ---- ---- 578.30 +12.80 565.50 1455 ---- ---- ---- ---- 574.10 +12.80 561.30 1460 ---- ---- ---- ---- 569.90 +12.70 557.20 1465 ---- ---- ---- ---- 565.70 +12.70 553.00 1470 ---- ---- ---- ---- 561.50 +12.70 548.80 1475 ---- ---- ---- ---- 557.30 +12.60 544.70 1480 ---- ---- ---- ---- 553.10 +12.60 540.50 1485 ---- ---- ---- ---- 548.90 +12.50 536.40 1490 ---- ---- ---- ---- 544.80 +12.50 532.30 1495 ---- ---- ---- ---- 540.70 +12.50 528.20 1500 ---- ---- ---- ---- 536.60 +12.50 524.10 1505 ---- ---- ---- ---- 532.50 +12.40 520.10 1510 ---- ---- ---- ---- 528.40 +12.40 516.00 1515 ---- ---- ---- ---- 524.30 +12.30 512.00 1520 ---- ---- ---- ---- 520.30 +12.30 508.00 1525 ---- ---- ---- ---- 516.20 +12.20 504.00 1530 ---- ---- ---- ---- 512.20 +12.20 500.00 1535 ---- ---- ---- ---- 508.20 +12.10 496.10 1540 ---- ---- ---- ---- 504.30 +12.20 492.10 1545 ---- ---- ---- ---- 500.30 +12.10 488.20 1550 ---- ---- ---- ---- 496.30 +12.00 484.30 1555 ---- ---- ---- ---- 492.40 +12.00 480.40 1560 ---- ---- ---- ---- 488.50 +12.00 476.50 1565 ---- ---- ---- ---- 484.60 +11.90 472.70 1570 ---- ---- ---- ---- 480.80 +11.90 468.90 1575 ---- ---- ---- ---- 476.90 +11.80 465.10 1580 ---- ---- ---- ---- 473.10 +11.80 461.30 1585 ---- ---- ---- ---- 469.30 +11.80 457.50 1590 ---- ---- ---- ---- 465.50 +11.70 453.80 1595 ---- ---- ---- ---- 461.70 +11.70 450.00 1600 ---- ---- ---- ---- 458.00 +11.70 446.30 1605 ---- ---- ---- ---- 454.20 +11.60 442.60 1610 ---- ---- ---- ---- 450.50 +11.50 439.00 1615 ---- ---- ---- ---- 446.90 +11.60 435.30 1620 ---- ---- ---- ---- 443.20 +11.50 431.70 1625 ---- ---- ---- ---- 439.60 +11.50 428.10 1630 ---- ---- ---- ---- 436.00 +11.40 424.60 1635 ---- ---- ---- ---- 432.40 +11.40 421.00 1640 ---- ---- ---- ---- 428.80 +11.30 417.50 1645 ---- ---- ---- ---- 425.30 +11.30 414.00 1650 ---- ---- ---- ---- 421.80 +11.20 410.60 1655 ---- ---- ---- ---- 418.30 +11.20 407.10 1660 ---- ---- ---- ---- 414.80 +11.10 403.70 1665 ---- ---- ---- ---- 411.40 +11.10 400.30 1670 ---- ---- ---- ---- 408.00 +11.00 397.00 1675 ---- ---- ---- ---- 404.60 +11.00 393.60 1680 ---- ---- ---- ---- 401.30 +11.00 390.30 1685 ---- ---- ---- ---- 397.90 +10.90 387.00 1690 ---- ---- ---- ---- 394.60 +10.80 383.80 1695 ---- ---- ---- ---- 391.40 +10.80 380.60 1700 ---- ---- ---- ---- 388.10 +10.70 377.40 1705 ---- ---- ---- ---- 384.90 +10.70 374.20 1710 ---- ---- ---- ---- 381.70 +10.60 371.10 1715 ---- ---- ---- ---- 378.60 +10.60 368.00 1720 ---- ---- ---- ---- 375.50 +10.60 364.90 1725 ---- ---- ---- ---- 372.40 +10.50 361.90 1730 ---- ---- ---- ---- 369.30 +10.40 358.90 1735 ---- ---- ---- ---- 366.30 +10.40 355.90 1740 ---- ---- ---- ---- 363.30 +10.40 352.90 1745 ---- ---- ---- ---- 360.30 +10.30 350.00 1750 ---- ---- ---- ---- 357.30 +10.20 347.10 1755 ---- ---- ---- ---- 354.40 +10.20 344.20 1760 ---- ---- ---- ---- 351.50 +10.10 341.40 1765 ---- ---- ---- ---- 348.70 +10.10 338.60 1770 ---- ---- ---- ---- 345.90 +10.10 335.80 1775 ---- ---- ---- ---- 343.10 +10.00 333.10 1780 ---- ---- ---- ---- 340.30 +9.90 330.40 1785 ---- ---- ---- ---- 337.60 +9.90 327.70 1790 ---- ---- ---- ---- 334.90 +9.90 325.00 1795 ---- ---- ---- ---- 332.20 +9.80 322.40 1800 ---- ---- ---- ---- 329.50 +9.70 319.80 1805 ---- ---- ---- ---- 326.90 +9.70 317.20 1810 ---- ---- ---- ---- 324.30 +9.60 314.70 1815 ---- ---- ---- ---- 321.80 +9.60 312.20 1820 ---- ---- ---- ---- 319.30 +9.60 309.70 1825 ---- ---- ---- ---- 316.80 +9.60 307.20 1830 ---- ---- ---- ---- 314.30 +9.50 304.80 1835 ---- ---- ---- ---- 311.80 +9.40 302.40 1840 ---- ---- ---- ---- 309.40 +9.30 300.10 1845 ---- ---- ---- ---- 307.00 +9.30 297.70 1850 ---- ---- ---- ---- 304.70 +9.30 295.40 1855 ---- ---- ---- ---- 302.40 +9.30 293.10 1860 ---- ---- ---- ---- 300.10 +9.20 290.90 1865 ---- ---- ---- ---- 297.80 +9.10 288.70 1870 ---- ---- ---- ---- 295.50 +9.00 286.50 1875 ---- ---- ---- ---- 293.30 +9.00 284.30 1880 ---- ---- ---- ---- 291.10 +8.90 282.20 1885 ---- ---- ---- ---- 289.00 +9.00 280.00 1890 ---- ---- ---- ---- 286.80 +8.80 278.00 1895 ---- ---- ---- ---- 284.70 +8.80 275.90 1900 ---- ---- ---- ---- 282.70 +8.80 273.90 1905 ---- ---- ---- ---- 280.60 +8.80 271.80 1910 ---- ---- ---- ---- 278.60 +8.70 269.90 1915 ---- ---- ---- ---- 276.50 +8.60 267.90 1920 ---- ---- ---- ---- 274.60 +8.60 266.00 1925 ---- ---- ---- ---- 272.60 +8.50 264.10 1930 ---- ---- ---- ---- 270.70 +8.50 262.20 1935 ---- ---- ---- ---- 268.80 +8.50 260.30 1940 ---- ---- ---- ---- 266.90 +8.50 258.40 1945 ---- ---- ---- ---- 265.00 +8.40 256.60 1950 ---- ---- ---- ---- 263.20 +8.40 254.80 1955 ---- ---- ---- ---- 261.30 +8.30 253.00 1960 ---- ---- ---- ---- 259.50 +8.20 251.30 1965 ---- ---- ---- ---- 257.70 +8.10 249.60 1970 ---- ---- ---- ---- 256.00 +8.20 247.80 1975 ---- ---- ---- ---- 254.20 +8.10 246.10 1980 ---- ---- ---- ---- 252.50 +8.00 244.50 1985 ---- ---- ---- ---- 250.80 +8.00 242.80 1990 ---- ---- ---- ---- 249.10 +7.90 241.20 1995 ---- ---- ---- ---- 247.50 +8.00 239.50 2000 ---- ---- ---- ---- 245.80 +7.90 237.90 2005 ---- ---- ---- ---- 244.20 +7.80 236.40 2010 ---- ---- ---- ---- 242.60 +7.80 234.80 2015 ---- ---- ---- ---- 241.00 +7.70 233.30 2020 ---- ---- ---- ---- 239.40 +7.70 231.70 2025 ---- ---- ---- ---- 237.90 +7.70 230.20 2030 ---- ---- ---- ---- 236.40 +7.70 228.70 2035 ---- ---- ---- ---- 234.80 +7.60 227.20 2040 ---- ---- ---- ---- 233.30 +7.50 225.80 2045 ---- ---- ---- ---- 231.90 +7.60 224.30 2050 ---- ---- ---- ---- 230.40 +7.50 222.90 2055 ---- ---- ---- ---- 228.90 +7.40 221.50 2060 ---- ---- ---- ---- 227.50 +7.40 220.10 2065 ---- ---- ---- ---- 226.10 +7.40 218.70 2070 ---- ---- ---- ---- 224.70 +7.30 217.40 2075 ---- ---- ---- ---- 223.30 +7.20 216.10 2080 ---- ---- ---- ---- 222.00 +7.30 214.70 2085 ---- ---- ---- ---- 220.60 +7.20 213.40 2090 ---- ---- ---- ---- 219.30 +7.20 212.10 2095 ---- ---- ---- ---- 218.00 +7.10 210.90 2100 ---- ---- ---- ---- 216.70 +7.10 209.60 2105 ---- ---- ---- ---- 215.40 +7.10 208.30 2110 ---- ---- ---- ---- 214.10 +7.00 207.10 2115 ---- ---- ---- ---- 212.90 +7.00 205.90 2120 ---- ---- ---- ---- 211.70 +7.00 204.70 2125 ---- ---- ---- ---- 210.40 +6.90 203.50 2130 ---- ---- ---- ---- 209.20 +6.80 202.40 2135 ---- ---- ---- ---- 208.00 +6.80 201.20 2140 ---- ---- ---- ---- 206.90 +6.80 200.10 2145 ---- ---- ---- ---- 205.70 +6.80 198.90 2150 ---- ---- ---- ---- 204.60 +6.80 197.80 2155 ---- ---- ---- ---- 203.40 +6.70 196.70 2160 ---- ---- ---- ---- 202.30 +6.60 195.70 2165 ---- ---- ---- ---- 201.20 +6.60 194.60 2170 ---- ---- ---- ---- 200.10 +6.60 193.50 2175 ---- ---- ---- ---- 199.10 +6.60 192.50 2180 ---- ---- ---- ---- 198.00 +6.50 191.50 2185 ---- ---- ---- ---- 197.00 +6.50 190.50 2190 ---- ---- ---- ---- 195.90 +6.40 189.50 2195 ---- ---- ---- ---- 194.90 +6.40 188.50 2200 ---- ---- ---- ---- 193.90 +6.40 187.50 2205 ---- ---- ---- ---- 192.90 +6.30 186.60 2210 ---- ---- ---- ---- 192.00 +6.40 185.60 2215 ---- ---- ---- ---- 191.00 +6.30 184.70 2220 ---- ---- ---- ---- 190.10 +6.30 183.80 2225 ---- ---- ---- ---- 189.10 +6.20 182.90 2230 ---- ---- ---- ---- 188.20 +6.20 182.00 2235 ---- ---- ---- ---- 187.30 +6.20 181.10 2240 ---- ---- ---- ---- 186.40 +6.20 180.20 2245 ---- ---- ---- ---- 185.50 +6.20 179.30 2250 ---- ---- ---- ---- 184.60 +6.10 178.50 2255 ---- ---- ---- ---- 183.70 +6.00 177.70 2260 ---- ---- ---- ---- 182.90 +6.10 176.80 2265 ---- ---- ---- ---- 182.00 +6.00 176.00 2270 ---- ---- ---- ---- 181.20 +6.00 175.20 2275 ---- ---- ---- ---- 180.40 +6.00 174.40 2280 ---- ---- ---- ---- 179.60 +6.00 173.60 2285 ---- ---- ---- ---- 178.80 +5.90 172.90 2290 ---- ---- ---- ---- 178.00 +5.90 172.10 2295 ---- ---- ---- ---- 177.20 +5.80 171.40 2300 ---- ---- ---- ---- 176.50 +5.90 170.60 2305 ---- ---- ---- ---- 175.70 +5.80 169.90 2310 ---- ---- ---- ---- 175.00 +5.80 169.20 2315 ---- ---- ---- ---- 174.20 +5.70 168.50 2320 ---- ---- ---- ---- 173.50 +5.70 167.80 2325 ---- ---- ---- ---- 172.80 +5.70 167.10 2330 ---- ---- ---- ---- 172.10 +5.70 166.40 2335 ---- ---- ---- ---- 171.40 +5.70 165.70 2340 ---- ---- ---- ---- 170.70 +5.70 165.00 2345 ---- ---- ---- ---- 170.00 +5.60 164.40 2350 ---- ---- ---- ---- 169.30 +5.60 163.70 2355 ---- ---- ---- ---- 168.70 +5.60 163.10 2360 ---- ---- ---- ---- 168.00 +5.50 162.50 2365 ---- ---- ---- ---- 167.40 +5.50 161.90 2370 ---- ---- ---- ---- 166.70 +5.40 161.30 2375 ---- ---- ---- ---- 166.10 +5.40 160.70 2380 ---- ---- ---- ---- 165.50 +5.40 160.10 2385 ---- ---- ---- ---- 164.90 +5.40 159.50 2390 ---- ---- ---- ---- 164.30 +5.40 158.90 2400 ---- ---- ---- ---- 163.10 +5.30 157.80 2410 ---- ---- ---- ---- 162.00 +5.30 156.70 2420 ---- ---- ---- ---- 160.90 +5.30 155.60 2425 ---- ---- ---- ---- 160.30 +5.20 155.10 2430 ---- ---- ---- ---- 159.80 +5.30 154.50 2440 ---- ---- ---- ---- 158.70 +5.20 153.50 2450 ---- ---- ---- ---- 157.70 +5.20 152.50 2460 ---- ---- ---- ---- 156.70 +5.10 151.60 2470 ---- ---- ---- ---- 155.70 +5.10 150.60 2475 ---- ---- ---- ---- 155.20 +5.00 150.20 2480 ---- ---- ---- ---- 154.80 +5.10 149.70 2500 ---- ---- ---- ---- 153.00 +5.00 148.00 2525 ---- ---- ---- ---- 150.80 +4.90 145.90 2550 ---- ---- ---- ---- 148.80 +4.80 144.00 2575 ---- ---- ---- ---- 146.90 +4.70 142.20 2600 ---- ---- ---- ---- 145.10 +4.60 140.50 2625 ---- ---- ---- ---- 143.50 +4.60 138.90 2650 ---- ---- ---- ---- 141.90 +4.50 137.40 2675 ---- ---- ---- ---- 140.40 +4.40 136.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 704.50 +13.30 691.20 1350 ---- ---- ---- ---- 683.50 +13.20 670.30 1375 ---- ---- ---- ---- 662.90 +13.10 649.80 1400 ---- ---- ---- ---- 642.50 +12.90 629.60 1425 ---- ---- ---- ---- 622.50 +12.70 609.80 1450 ---- ---- ---- ---- 602.70 +12.50 590.20 1475 ---- ---- ---- ---- 583.30 +12.40 570.90 1500 ---- ---- ---- ---- 564.10 +12.10 552.00 1520 ---- ---- ---- ---- 549.00 +12.00 537.00 1525 ---- ---- ---- ---- 545.30 +12.00 533.30 1530 ---- ---- ---- ---- 541.60 +12.00 529.60 1540 ---- ---- ---- ---- 534.10 +11.80 522.30 1550 ---- ---- ---- ---- 526.70 +11.70 515.00 1560 ---- ---- ---- ---- 519.40 +11.70 507.70 1570 ---- ---- ---- ---- 512.10 +11.60 500.50 1575 ---- ---- ---- ---- 508.50 +11.60 496.90 1580 ---- ---- ---- ---- 504.90 +11.60 493.30 1590 ---- ---- ---- ---- 497.70 +11.50 486.20 1600 ---- ---- ---- ---- 490.60 +11.50 479.10 1610 ---- ---- ---- ---- 483.50 +11.40 472.10 1615 ---- ---- ---- ---- 479.90 +11.30 468.60 1620 ---- ---- ---- ---- 476.40 +11.20 465.20 1625 ---- ---- ---- ---- 472.90 +11.20 461.70 1630 ---- ---- ---- ---- 469.40 +11.20 458.20 1635 ---- ---- ---- ---- 465.90 +11.10 454.80 1640 ---- ---- ---- ---- 462.50 +11.10 451.40 1645 ---- ---- ---- ---- 459.00 +11.10 447.90 1650 ---- ---- ---- ---- 455.60 +11.10 444.50 1655 ---- ---- ---- ---- 452.10 +11.00 441.10 1660 ---- ---- ---- ---- 448.70 +10.90 437.80 1665 ---- ---- ---- ---- 445.30 +10.90 434.40 1670 ---- ---- ---- ---- 441.90 +10.90 431.00 1675 ---- ---- ---- ---- 438.50 +10.80 427.70 1680 ---- ---- ---- ---- 435.10 +10.80 424.30 1685 ---- ---- ---- ---- 431.80 +10.80 421.00 1690 ---- ---- ---- ---- 428.40 +10.70 417.70 1695 ---- ---- ---- ---- 425.10 +10.70 414.40 1700 ---- ---- ---- ---- 421.80 +10.70 411.10 1705 ---- ---- ---- ---- 418.40 +10.50 407.90 1710 ---- ---- ---- ---- 415.10 +10.50 404.60 1715 ---- ---- ---- ---- 411.90 +10.50 401.40 1720 ---- ---- ---- ---- 408.60 +10.50 398.10 1725 ---- ---- ---- ---- 405.30 +10.40 394.90 1730 ---- ---- ---- ---- 402.10 +10.40 391.70 1735 ---- ---- ---- ---- 398.80 +10.30 388.50 1740 ---- ---- ---- ---- 395.60 +10.30 385.30 1745 ---- ---- ---- ---- 392.40 +10.20 382.20 1750 ---- ---- ---- ---- 389.20 +10.20 379.00 1755 ---- ---- ---- ---- 386.10 +10.20 375.90 1760 ---- ---- ---- ---- 382.90 +10.10 372.80 1765 ---- ---- ---- ---- 379.80 +10.10 369.70 1770 ---- ---- ---- ---- 376.70 +10.00 366.70 1775 ---- ---- ---- ---- 373.60 +10.00 363.60 1780 ---- ---- ---- ---- 370.60 +10.00 360.60 1785 ---- ---- ---- ---- 367.50 +9.90 357.60 1790 ---- ---- ---- ---- 364.50 +9.80 354.70 1795 ---- ---- ---- ---- 361.50 +9.80 351.70 1800 ---- ---- ---- ---- 358.60 +9.80 348.80 1805 ---- ---- ---- ---- 355.70 +9.80 345.90 1810 ---- ---- ---- ---- 352.80 +9.70 343.10 1815 ---- ---- ---- ---- 349.90 +9.70 340.20 1820 ---- ---- ---- ---- 347.10 +9.60 337.50 1825 ---- ---- ---- ---- 344.30 +9.60 334.70 1830 ---- ---- ---- ---- 341.50 +9.50 332.00 1835 ---- ---- ---- ---- 338.70 +9.40 329.30 1840 ---- ---- ---- ---- 336.00 +9.40 326.60 1845 ---- ---- ---- ---- 333.40 +9.40 324.00 1850 ---- ---- ---- ---- 330.80 +9.40 321.40 1855 ---- ---- ---- ---- 328.20 +9.30 318.90 1860 ---- ---- ---- ---- 325.60 +9.20 316.40 1865 ---- ---- ---- ---- 323.10 +9.20 313.90 1870 ---- ---- ---- ---- 320.60 +9.10 311.50 1875 ---- ---- ---- ---- 318.20 +9.10 309.10 1880 ---- ---- ---- ---- 315.80 +9.10 306.70 1885 ---- ---- ---- ---- 313.50 +9.00 304.50 1890 ---- ---- ---- ---- 311.20 +9.00 302.20 1895 ---- ---- ---- ---- 308.90 +8.90 300.00 1900 ---- ---- ---- ---- 306.70 +8.90 297.80 1905 ---- ---- ---- ---- 304.50 +8.80 295.70 1910 ---- ---- ---- ---- 302.40 +8.80 293.60 1915 ---- ---- ---- ---- 300.30 +8.80 291.50 1920 ---- ---- ---- ---- 298.20 +8.70 289.50 1925 ---- ---- ---- ---- 296.20 +8.70 287.50 1930 ---- ---- ---- ---- 294.20 +8.70 285.50 1935 ---- ---- ---- ---- 292.20 +8.60 283.60 1940 ---- ---- ---- ---- 290.30 +8.60 281.70 1945 ---- ---- ---- ---- 288.40 +8.50 279.90 1950 ---- ---- ---- ---- 286.50 +8.50 278.00 1955 ---- ---- ---- ---- 284.70 +8.50 276.20 1960 ---- ---- ---- ---- 282.80 +8.40 274.40 1965 ---- ---- ---- ---- 281.00 +8.30 272.70 1970 ---- ---- ---- ---- 279.30 +8.30 271.00 1975 ---- ---- ---- ---- 277.50 +8.20 269.30 1980 ---- ---- ---- ---- 275.80 +8.20 267.60 1985 ---- ---- ---- ---- 274.10 +8.20 265.90 1990 ---- ---- ---- ---- 272.40 +8.10 264.30 1995 ---- ---- ---- ---- 270.70 +8.10 262.60 2000 ---- ---- ---- ---- 269.10 +8.10 261.00 2005 ---- ---- ---- ---- 267.50 +8.10 259.40 2010 ---- ---- ---- ---- 265.90 +8.00 257.90 2015 ---- ---- ---- ---- 264.30 +8.00 256.30 2020 ---- ---- ---- ---- 262.70 +7.90 254.80 2025 ---- ---- ---- ---- 261.10 +7.80 253.30 2030 ---- ---- ---- ---- 259.60 +7.80 251.80 2035 ---- ---- ---- ---- 258.10 +7.80 250.30 2040 ---- ---- ---- ---- 256.60 +7.80 248.80 2045 ---- ---- ---- ---- 255.10 +7.70 247.40 2050 ---- ---- ---- ---- 253.60 +7.70 245.90 2055 ---- ---- ---- ---- 252.20 +7.70 244.50 2060 ---- ---- ---- ---- 250.70 +7.60 243.10 2065 ---- ---- ---- ---- 249.30 +7.60 241.70 2070 ---- ---- ---- ---- 247.90 +7.50 240.40 2075 ---- ---- ---- ---- 246.50 +7.50 239.00 2080 ---- ---- ---- ---- 245.20 +7.50 237.70 2085 ---- ---- ---- ---- 243.80 +7.40 236.40 2090 ---- ---- ---- ---- 242.50 +7.40 235.10 2095 ---- ---- ---- ---- 241.20 +7.30 233.90 2100 ---- ---- ---- ---- 239.90 +7.30 232.60 2105 ---- ---- ---- ---- 238.70 +7.30 231.40 2110 ---- ---- ---- ---- 237.40 +7.20 230.20 2115 ---- ---- ---- ---- 236.20 +7.20 229.00 2120 ---- ---- ---- ---- 235.00 +7.20 227.80 2125 ---- ---- ---- ---- 233.80 +7.10 226.70 2130 ---- ---- ---- ---- 232.60 +7.10 225.50 2135 ---- ---- ---- ---- 231.50 +7.10 224.40 2140 ---- ---- ---- ---- 230.40 +7.10 223.30 2145 ---- ---- ---- ---- 229.20 +7.00 222.20 2150 ---- ---- ---- ---- 228.10 +6.90 221.20 2155 ---- ---- ---- ---- 227.10 +7.00 220.10 2160 ---- ---- ---- ---- 226.00 +6.90 219.10 2165 ---- ---- ---- ---- 225.00 +6.90 218.10 2170 ---- ---- ---- ---- 223.90 +6.80 217.10 2175 ---- ---- ---- ---- 222.90 +6.80 216.10 2180 ---- ---- ---- ---- 221.90 +6.80 215.10 2185 ---- ---- ---- ---- 220.90 +6.80 214.10 2190 ---- ---- ---- ---- 220.00 +6.80 213.20 2195 ---- ---- ---- ---- 219.00 +6.70 212.30 2200 ---- ---- ---- ---- 218.10 +6.70 211.40 2205 ---- ---- ---- ---- 217.10 +6.60 210.50 2210 ---- ---- ---- ---- 216.20 +6.60 209.60 2215 ---- ---- ---- ---- 215.30 +6.60 208.70 2220 ---- ---- ---- ---- 214.40 +6.50 207.90 2225 ---- ---- ---- ---- 213.60 +6.60 207.00 2230 ---- ---- ---- ---- 212.70 +6.50 206.20 2235 ---- ---- ---- ---- 211.90 +6.50 205.40 2240 ---- ---- ---- ---- 211.00 +6.40 204.60 2245 ---- ---- ---- ---- 210.20 +6.40 203.80 2250 ---- ---- ---- ---- 209.40 +6.40 203.00 2255 ---- ---- ---- ---- 208.60 +6.40 202.20 2260 ---- ---- ---- ---- 207.80 +6.30 201.50 2265 ---- ---- ---- ---- 207.00 +6.30 200.70 2270 ---- ---- ---- ---- 206.30 +6.30 200.00 2275 ---- ---- ---- ---- 205.50 +6.30 199.20 2280 ---- ---- ---- ---- 204.80 +6.30 198.50 2285 ---- ---- ---- ---- 204.10 +6.30 197.80 2290 ---- ---- ---- ---- 203.30 +6.20 197.10 2295 ---- ---- ---- ---- 202.60 +6.20 196.40 2300 ---- ---- ---- ---- 201.90 +6.20 195.70 2305 ---- ---- ---- ---- 201.20 +6.10 195.10 2310 ---- ---- ---- ---- 200.50 +6.10 194.40 2315 ---- ---- ---- ---- 199.90 +6.10 193.80 2320 ---- ---- ---- ---- 199.20 +6.10 193.10 2325 ---- ---- ---- ---- 198.50 +6.00 192.50 2330 ---- ---- ---- ---- 197.90 +6.00 191.90 2335 ---- ---- ---- ---- 197.20 +6.00 191.20 2340 ---- ---- ---- ---- 196.60 +6.00 190.60 2345 ---- ---- ---- ---- 196.00 +6.00 190.00 2350 ---- ---- ---- ---- 195.40 +6.00 189.40 2355 ---- ---- ---- ---- 194.80 +6.00 188.80 2360 ---- ---- ---- ---- 194.10 +5.90 188.20 2365 ---- ---- ---- ---- 193.50 +5.80 187.70 2370 ---- ---- ---- ---- 192.90 +5.80 187.10 2375 ---- ---- ---- ---- 192.40 +5.90 186.50 2380 ---- ---- ---- ---- 191.80 +5.80 186.00 2385 ---- ---- ---- ---- 191.20 +5.80 185.40 2390 ---- ---- ---- ---- 190.60 +5.70 184.90 2395 ---- ---- ---- ---- 190.10 +5.80 184.30 2400 ---- ---- ---- ---- 189.50 +5.70 183.80 2410 ---- ---- ---- ---- 188.40 +5.70 182.70 2420 ---- ---- ---- ---- 187.40 +5.70 181.70 2425 ---- ---- ---- ---- 186.90 +5.70 181.20 2430 ---- ---- ---- ---- 186.30 +5.60 180.70 2440 ---- ---- ---- ---- 185.30 +5.60 179.70 2450 ---- ---- ---- ---- 184.30 +5.50 178.80 2460 ---- ---- ---- ---- 183.40 +5.60 177.80 2470 ---- ---- ---- ---- 182.40 +5.50 176.90 2475 ---- ---- ---- ---- 181.90 +5.40 176.50 2480 ---- ---- ---- ---- 181.50 +5.50 176.00 2490 ---- ---- ---- ---- 180.60 +5.40 175.20 2500 ---- ---- ---- ---- 179.70 +5.40 174.30 2525 ---- ---- ---- ---- 177.60 +5.30 172.30 2550 ---- ---- ---- ---- 175.60 +5.20 170.40 2575 ---- ---- ---- ---- 173.70 +5.10 168.60 2600 ---- ---- ---- ---- 171.90 +5.00 166.90 2625 ---- ---- ---- ---- 170.30 +5.00 165.30 2650 ---- ---- ---- ---- 168.70 +4.90 163.80 2675 ---- ---- ---- ---- 167.20 +4.90 162.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 701.70 +13.30 688.40 1375 ---- ---- ---- ---- 680.70 +13.10 667.60 1400 ---- ---- ---- ---- 660.00 +12.90 647.10 1425 ---- ---- ---- ---- 639.60 +12.80 626.80 1450 ---- ---- ---- ---- 619.50 +12.60 606.90 1475 ---- ---- ---- ---- 599.70 +12.50 587.20 1500 ---- ---- ---- ---- 580.10 +12.30 567.80 1525 ---- ---- ---- ---- 560.80 +12.10 548.70 1530 ---- ---- ---- ---- 557.00 +12.10 544.90 1540 ---- ---- ---- ---- 549.40 +12.10 537.30 1550 ---- ---- ---- ---- 541.80 +12.00 529.80 1560 ---- ---- ---- ---- 534.30 +11.90 522.40 1570 ---- ---- ---- ---- 526.80 +11.80 515.00 1575 ---- ---- ---- ---- 523.10 +11.80 511.30 1580 ---- ---- ---- ---- 519.40 +11.80 507.60 1590 ---- ---- ---- ---- 512.00 +11.70 500.30 1600 ---- ---- ---- ---- 504.70 +11.60 493.10 1610 ---- ---- ---- ---- 497.50 +11.60 485.90 1620 ---- ---- ---- ---- 490.30 +11.40 478.90 1625 ---- ---- ---- ---- 486.70 +11.40 475.30 1630 ---- ---- ---- ---- 483.20 +11.40 471.80 1635 ---- ---- ---- ---- 479.70 +11.40 468.30 1640 ---- ---- ---- ---- 476.20 +11.30 464.90 1645 ---- ---- ---- ---- 472.70 +11.30 461.40 1650 ---- ---- ---- ---- 469.20 +11.20 458.00 1655 ---- ---- ---- ---- 465.80 +11.20 454.60 1660 ---- ---- ---- ---- 462.40 +11.20 451.20 1665 ---- ---- ---- ---- 459.00 +11.10 447.90 1670 ---- ---- ---- ---- 455.60 +11.10 444.50 1675 ---- ---- ---- ---- 452.20 +11.00 441.20 1680 ---- ---- ---- ---- 448.90 +11.00 437.90 1685 ---- ---- ---- ---- 445.60 +10.90 434.70 1690 ---- ---- ---- ---- 442.30 +10.90 431.40 1695 ---- ---- ---- ---- 439.10 +10.90 428.20 1700 ---- ---- ---- ---- 435.80 +10.80 425.00 1705 ---- ---- ---- ---- 432.60 +10.70 421.90 1710 ---- ---- ---- ---- 429.50 +10.80 418.70 1715 ---- ---- ---- ---- 426.30 +10.70 415.60 1720 ---- ---- ---- ---- 423.20 +10.60 412.60 1725 ---- ---- ---- ---- 420.10 +10.60 409.50 1730 ---- ---- ---- ---- 417.00 +10.50 406.50 1735 ---- ---- ---- ---- 414.00 +10.50 403.50 1740 ---- ---- ---- ---- 411.00 +10.50 400.50 1745 ---- ---- ---- ---- 408.00 +10.40 397.60 1750 ---- ---- ---- ---- 405.10 +10.40 394.70 1755 ---- ---- ---- ---- 402.20 +10.30 391.90 1760 ---- ---- ---- ---- 399.30 +10.30 389.00 1765 ---- ---- ---- ---- 396.50 +10.30 386.20 1770 ---- ---- ---- ---- 393.60 +10.20 383.40 1775 ---- ---- ---- ---- 390.80 +10.10 380.70 1780 ---- ---- ---- ---- 388.10 +10.10 378.00 1785 ---- ---- ---- ---- 385.40 +10.10 375.30 1790 ---- ---- ---- ---- 382.60 +10.00 372.60 1795 ---- ---- ---- ---- 380.00 +10.00 370.00 1800 ---- ---- ---- ---- 377.30 +9.90 367.40 1805 ---- ---- ---- ---- 374.70 +9.90 364.80 1810 ---- ---- ---- ---- 372.10 +9.80 362.30 1815 ---- ---- ---- ---- 369.60 +9.80 359.80 1820 ---- ---- ---- ---- 367.10 +9.80 357.30 1825 ---- ---- ---- ---- 364.60 +9.80 354.80 1830 ---- ---- ---- ---- 362.10 +9.70 352.40 1835 ---- ---- ---- ---- 359.60 +9.60 350.00 1840 ---- ---- ---- ---- 357.20 +9.60 347.60 1845 ---- ---- ---- ---- 354.80 +9.50 345.30 1850 ---- ---- ---- ---- 352.50 +9.50 343.00 1855 ---- ---- ---- ---- 350.20 +9.50 340.70 1860 ---- ---- ---- ---- 347.90 +9.50 338.40 1865 ---- ---- ---- ---- 345.60 +9.40 336.20 1870 ---- ---- ---- ---- 343.30 +9.30 334.00 1875 ---- ---- ---- ---- 341.10 +9.30 331.80 1880 ---- ---- ---- ---- 338.90 +9.20 329.70 1885 ---- ---- ---- ---- 336.80 +9.30 327.50 1890 ---- ---- ---- ---- 334.60 +9.20 325.40 1895 ---- ---- ---- ---- 332.50 +9.10 323.40 1900 ---- ---- ---- ---- 330.40 +9.10 321.30 1905 ---- ---- ---- ---- 328.30 +9.00 319.30 1910 ---- ---- ---- ---- 326.30 +9.00 317.30 1915 ---- ---- ---- ---- 324.30 +9.00 315.30 1920 ---- ---- ---- ---- 322.30 +8.90 313.40 1925 ---- ---- ---- ---- 320.30 +8.90 311.40 1930 ---- ---- ---- ---- 318.40 +8.90 309.50 1935 ---- ---- ---- ---- 316.50 +8.80 307.70 1940 ---- ---- ---- ---- 314.60 +8.80 305.80 1945 ---- ---- ---- ---- 312.70 +8.70 304.00 1950 ---- ---- ---- ---- 310.90 +8.70 302.20 1955 ---- ---- ---- ---- 309.00 +8.60 300.40 1960 ---- ---- ---- ---- 307.20 +8.60 298.60 1965 ---- ---- ---- ---- 305.40 +8.50 296.90 1970 ---- ---- ---- ---- 303.70 +8.60 295.10 1975 ---- ---- ---- ---- 301.90 +8.50 293.40 1980 ---- ---- ---- ---- 300.20 +8.50 291.70 1985 ---- ---- ---- ---- 298.50 +8.40 290.10 1990 ---- ---- ---- ---- 296.80 +8.40 288.40 1995 ---- ---- ---- ---- 295.20 +8.40 286.80 2000 ---- ---- ---- ---- 293.50 +8.30 285.20 2005 ---- ---- ---- ---- 291.90 +8.30 283.60 2010 ---- ---- ---- ---- 290.30 +8.20 282.10 2015 ---- ---- ---- ---- 288.70 +8.20 280.50 2020 ---- ---- ---- ---- 287.10 +8.10 279.00 2025 ---- ---- ---- ---- 285.60 +8.10 277.50 2030 ---- ---- ---- ---- 284.00 +8.00 276.00 2035 ---- ---- ---- ---- 282.50 +8.00 274.50 2040 ---- ---- ---- ---- 281.00 +8.00 273.00 2045 ---- ---- ---- ---- 279.50 +7.90 271.60 2050 ---- ---- ---- ---- 278.10 +8.00 270.10 2055 ---- ---- ---- ---- 276.60 +7.90 268.70 2060 ---- ---- ---- ---- 275.20 +7.90 267.30 2065 ---- ---- ---- ---- 273.80 +7.90 265.90 2070 ---- ---- ---- ---- 272.40 +7.80 264.60 2075 ---- ---- ---- ---- 271.00 +7.80 263.20 2080 ---- ---- ---- ---- 269.60 +7.70 261.90 2085 ---- ---- ---- ---- 268.30 +7.70 260.60 2090 ---- ---- ---- ---- 267.00 +7.70 259.30 2095 ---- ---- ---- ---- 265.60 +7.60 258.00 2100 ---- ---- ---- ---- 264.30 +7.60 256.70 2105 ---- ---- ---- ---- 263.10 +7.60 255.50 2110 ---- ---- ---- ---- 261.80 +7.50 254.30 2115 ---- ---- ---- ---- 260.50 +7.50 253.00 2120 ---- ---- ---- ---- 259.30 +7.50 251.80 2125 ---- ---- ---- ---- 258.10 +7.40 250.70 2130 ---- ---- ---- ---- 256.90 +7.40 249.50 2135 ---- ---- ---- ---- 255.70 +7.40 248.30 2140 ---- ---- ---- ---- 254.50 +7.30 247.20 2145 ---- ---- ---- ---- 253.40 +7.30 246.10 2150 ---- ---- ---- ---- 252.20 +7.30 244.90 2155 ---- ---- ---- ---- 251.10 +7.20 243.90 2160 ---- ---- ---- ---- 250.00 +7.20 242.80 2165 ---- ---- ---- ---- 248.90 +7.20 241.70 2170 ---- ---- ---- ---- 247.80 +7.20 240.60 2175 ---- ---- ---- ---- 246.70 +7.10 239.60 2180 ---- ---- ---- ---- 245.70 +7.10 238.60 2185 ---- ---- ---- ---- 244.60 +7.00 237.60 2190 ---- ---- ---- ---- 243.60 +7.00 236.60 2195 ---- ---- ---- ---- 242.60 +7.00 235.60 2200 ---- ---- ---- ---- 241.60 +7.00 234.60 2205 ---- ---- ---- ---- 240.60 +7.00 233.60 2210 ---- ---- ---- ---- 239.60 +6.90 232.70 2215 ---- ---- ---- ---- 238.70 +7.00 231.70 2220 ---- ---- ---- ---- 237.70 +6.90 230.80 2225 ---- ---- ---- ---- 236.80 +6.90 229.90 2230 ---- ---- ---- ---- 235.80 +6.80 229.00 2235 ---- ---- ---- ---- 234.90 +6.80 228.10 2240 ---- ---- ---- ---- 234.00 +6.80 227.20 2245 ---- ---- ---- ---- 233.10 +6.70 226.40 2250 ---- ---- ---- ---- 232.20 +6.70 225.50 2255 ---- ---- ---- ---- 231.30 +6.70 224.60 2260 ---- ---- ---- ---- 230.50 +6.70 223.80 2265 ---- ---- ---- ---- 229.60 +6.60 223.00 2270 ---- ---- ---- ---- 228.80 +6.60 222.20 2275 ---- ---- ---- ---- 227.90 +6.60 221.30 2280 ---- ---- ---- ---- 227.10 +6.60 220.50 2285 ---- ---- ---- ---- 226.30 +6.50 219.80 2290 ---- ---- ---- ---- 225.50 +6.50 219.00 2295 ---- ---- ---- ---- 224.70 +6.50 218.20 2300 ---- ---- ---- ---- 223.90 +6.50 217.40 2305 ---- ---- ---- ---- 223.10 +6.40 216.70 2310 ---- ---- ---- ---- 222.40 +6.50 215.90 2315 ---- ---- ---- ---- 221.60 +6.40 215.20 2320 ---- ---- ---- ---- 220.80 +6.30 214.50 2325 ---- ---- ---- ---- 220.10 +6.40 213.70 2330 ---- ---- ---- ---- 219.40 +6.40 213.00 2335 ---- ---- ---- ---- 218.60 +6.30 212.30 2340 ---- ---- ---- ---- 217.90 +6.30 211.60 2345 ---- ---- ---- ---- 217.20 +6.30 210.90 2350 ---- ---- ---- ---- 216.50 +6.30 210.20 2355 ---- ---- ---- ---- 215.80 +6.20 209.60 2360 ---- ---- ---- ---- 215.10 +6.20 208.90 2365 ---- ---- ---- ---- 214.40 +6.20 208.20 2370 ---- ---- ---- ---- 213.70 +6.10 207.60 2375 ---- ---- ---- ---- 213.00 +6.10 206.90 2380 ---- ---- ---- ---- 212.40 +6.10 206.30 2385 ---- ---- ---- ---- 211.70 +6.10 205.60 2390 ---- ---- ---- ---- 211.10 +6.10 205.00 2400 ---- ---- ---- ---- 209.80 +6.10 203.70 2410 ---- ---- ---- ---- 208.50 +6.00 202.50 2420 ---- ---- ---- ---- 207.30 +6.00 201.30 2425 ---- ---- ---- ---- 206.70 +6.00 200.70 2430 ---- ---- ---- ---- 206.10 +5.90 200.20 2440 ---- ---- ---- ---- 204.90 +5.90 199.00 2450 ---- ---- ---- ---- 203.70 +5.80 197.90 2460 ---- ---- ---- ---- 202.60 +5.80 196.80 2470 ---- ---- ---- ---- 201.50 +5.80 195.70 2475 ---- ---- ---- ---- 200.90 +5.70 195.20 2480 ---- ---- ---- ---- 200.40 +5.80 194.60 2500 ---- ---- ---- ---- 198.30 +5.70 192.60 2525 ---- ---- ---- ---- 195.70 +5.50 190.20 2550 ---- ---- ---- ---- 193.30 +5.50 187.80 2575 ---- ---- ---- ---- 191.00 +5.40 185.60 2600 ---- ---- ---- ---- 188.90 +5.40 183.50 2625 ---- ---- ---- ---- 186.80 +5.20 181.60 2650 ---- ---- ---- ---- 184.90 +5.20 179.70 2675 ---- ---- ---- ---- 183.00 +5.10 177.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 725.60 +13.00 712.60 1375 ---- ---- ---- ---- 705.50 +12.90 692.60 1400 ---- ---- ---- ---- 685.70 +12.80 672.90 1425 ---- ---- ---- ---- 666.10 +12.60 653.50 1450 ---- ---- ---- ---- 646.80 +12.50 634.30 1475 ---- ---- ---- ---- 627.70 +12.30 615.40 1500 ---- ---- ---- ---- 608.90 +12.10 596.80 1525 ---- ---- ---- ---- 590.30 +12.00 578.30 1550 ---- ---- ---- ---- 572.00 +11.80 560.20 1560 ---- ---- ---- ---- 564.70 +11.70 553.00 1570 ---- ---- ---- ---- 557.50 +11.70 545.80 1575 ---- ---- ---- ---- 553.90 +11.70 542.20 1580 ---- ---- ---- ---- 550.30 +11.60 538.70 1590 ---- ---- ---- ---- 543.10 +11.50 531.60 1600 ---- ---- ---- ---- 536.00 +11.40 524.60 1610 ---- ---- ---- ---- 529.00 +11.50 517.50 1620 ---- ---- ---- ---- 521.90 +11.30 510.60 1625 ---- ---- ---- ---- 518.40 +11.30 507.10 1630 ---- ---- ---- ---- 514.90 +11.20 503.70 1640 ---- ---- ---- ---- 508.00 +11.20 496.80 1650 ---- ---- ---- ---- 501.10 +11.10 490.00 1655 ---- ---- ---- ---- 497.60 +11.10 486.50 1660 ---- ---- ---- ---- 494.20 +11.00 483.20 1665 ---- ---- ---- ---- 490.80 +11.00 479.80 1670 ---- ---- ---- ---- 487.40 +11.00 476.40 1675 ---- ---- ---- ---- 484.00 +11.00 473.00 1680 ---- ---- ---- ---- 480.60 +10.90 469.70 1685 ---- ---- ---- ---- 477.20 +10.80 466.40 1690 ---- ---- ---- ---- 473.90 +10.90 463.00 1695 ---- ---- ---- ---- 470.50 +10.80 459.70 1700 ---- ---- ---- ---- 467.20 +10.80 456.40 1705 ---- ---- ---- ---- 463.90 +10.80 453.10 1710 ---- ---- ---- ---- 460.50 +10.70 449.80 1715 ---- ---- ---- ---- 457.20 +10.60 446.60 1720 ---- ---- ---- ---- 453.90 +10.60 443.30 1725 ---- ---- ---- ---- 450.70 +10.60 440.10 1730 ---- ---- ---- ---- 447.40 +10.60 436.80 1735 ---- ---- ---- ---- 444.10 +10.50 433.60 1740 ---- ---- ---- ---- 440.90 +10.50 430.40 1745 ---- ---- ---- ---- 437.70 +10.50 427.20 1750 ---- ---- ---- ---- 434.40 +10.40 424.00 1755 ---- ---- ---- ---- 431.20 +10.30 420.90 1760 ---- ---- ---- ---- 428.00 +10.30 417.70 1765 ---- ---- ---- ---- 424.90 +10.30 414.60 1770 ---- ---- ---- ---- 421.70 +10.20 411.50 1775 ---- ---- ---- ---- 418.60 +10.20 408.40 1780 ---- ---- ---- ---- 415.40 +10.10 405.30 1785 ---- ---- ---- ---- 412.30 +10.10 402.20 1790 ---- ---- ---- ---- 409.30 +10.10 399.20 1795 ---- ---- ---- ---- 406.20 +10.00 396.20 1800 ---- ---- ---- ---- 403.20 +10.00 393.20 1805 ---- ---- ---- ---- 400.20 +10.00 390.20 1810 ---- ---- ---- ---- 397.20 +10.00 387.20 1815 ---- ---- ---- ---- 394.20 +9.90 384.30 1820 ---- ---- ---- ---- 391.30 +9.90 381.40 1825 ---- ---- ---- ---- 388.40 +9.80 378.60 1830 ---- ---- ---- ---- 385.50 +9.70 375.80 1835 ---- ---- ---- ---- 382.70 +9.70 373.00 1840 ---- ---- ---- ---- 379.90 +9.70 370.20 1845 ---- ---- ---- ---- 377.10 +9.60 367.50 1850 ---- ---- ---- ---- 374.40 +9.60 364.80 1855 ---- ---- ---- ---- 371.70 +9.60 362.10 1860 ---- ---- ---- ---- 369.00 +9.50 359.50 1865 ---- ---- ---- ---- 366.40 +9.50 356.90 1870 ---- ---- ---- ---- 363.80 +9.40 354.40 1875 ---- ---- ---- ---- 361.30 +9.40 351.90 1880 ---- ---- ---- ---- 358.80 +9.30 349.50 1885 ---- ---- ---- ---- 356.40 +9.40 347.00 1890 ---- ---- ---- ---- 354.00 +9.30 344.70 1895 ---- ---- ---- ---- 351.60 +9.20 342.40 1900 ---- ---- ---- ---- 349.30 +9.20 340.10 1905 ---- ---- ---- ---- 347.10 +9.20 337.90 1910 ---- ---- ---- ---- 344.90 +9.20 335.70 1915 ---- ---- ---- ---- 342.70 +9.10 333.60 1920 ---- ---- ---- ---- 340.60 +9.10 331.50 1925 ---- ---- ---- ---- 338.50 +9.00 329.50 1930 ---- ---- ---- ---- 336.50 +9.00 327.50 1935 ---- ---- ---- ---- 334.50 +8.90 325.60 1940 ---- ---- ---- ---- 332.60 +8.90 323.70 1945 ---- ---- ---- ---- 330.70 +8.90 321.80 1950 ---- ---- ---- ---- 328.80 +8.80 320.00 1955 ---- ---- ---- ---- 327.00 +8.80 318.20 1960 ---- ---- ---- ---- 325.20 +8.70 316.50 1965 ---- ---- ---- ---- 323.50 +8.70 314.80 1970 ---- ---- ---- ---- 321.80 +8.70 313.10 1975 ---- ---- ---- ---- 320.10 +8.60 311.50 1980 ---- ---- ---- ---- 318.40 +8.60 309.80 1985 ---- ---- ---- ---- 316.80 +8.60 308.20 1990 ---- ---- ---- ---- 315.20 +8.50 306.70 1995 ---- ---- ---- ---- 313.60 +8.50 305.10 2000 ---- ---- ---- ---- 312.00 +8.40 303.60 2005 ---- ---- ---- ---- 310.50 +8.40 302.10 2010 ---- ---- ---- ---- 309.00 +8.40 300.60 2015 ---- ---- ---- ---- 307.40 +8.30 299.10 2020 ---- ---- ---- ---- 305.90 +8.30 297.60 2025 ---- ---- ---- ---- 304.50 +8.30 296.20 2030 ---- ---- ---- ---- 303.00 +8.30 294.70 2035 ---- ---- ---- ---- 301.50 +8.20 293.30 2040 ---- ---- ---- ---- 300.10 +8.20 291.90 2045 ---- ---- ---- ---- 298.60 +8.10 290.50 2050 ---- ---- ---- ---- 297.20 +8.10 289.10 2055 ---- ---- ---- ---- 295.80 +8.10 287.70 2060 ---- ---- ---- ---- 294.30 +8.00 286.30 2065 ---- ---- ---- ---- 292.90 +8.00 284.90 2070 ---- ---- ---- ---- 291.60 +8.00 283.60 2075 ---- ---- ---- ---- 290.20 +8.00 282.20 2080 ---- ---- ---- ---- 288.80 +7.90 280.90 2085 ---- ---- ---- ---- 287.50 +7.90 279.60 2090 ---- ---- ---- ---- 286.20 +7.90 278.30 2095 ---- ---- ---- ---- 284.90 +7.90 277.00 2100 ---- ---- ---- ---- 283.60 +7.80 275.80 2105 ---- ---- ---- ---- 282.30 +7.80 274.50 2110 ---- ---- ---- ---- 281.00 +7.70 273.30 2115 ---- ---- ---- ---- 279.80 +7.70 272.10 2120 ---- ---- ---- ---- 278.50 +7.60 270.90 2125 ---- ---- ---- ---- 277.30 +7.60 269.70 2130 ---- ---- ---- ---- 276.10 +7.60 268.50 2135 ---- ---- ---- ---- 274.90 +7.50 267.40 2140 ---- ---- ---- ---- 273.80 +7.60 266.20 2145 ---- ---- ---- ---- 272.60 +7.50 265.10 2150 ---- ---- ---- ---- 271.50 +7.50 264.00 2155 ---- ---- ---- ---- 270.40 +7.40 263.00 2160 ---- ---- ---- ---- 269.30 +7.40 261.90 2165 ---- ---- ---- ---- 268.30 +7.40 260.90 2170 ---- ---- ---- ---- 267.20 +7.40 259.80 2175 ---- ---- ---- ---- 266.20 +7.40 258.80 2180 ---- ---- ---- ---- 265.20 +7.30 257.90 2185 ---- ---- ---- ---- 264.20 +7.30 256.90 2190 ---- ---- ---- ---- 263.20 +7.30 255.90 2195 ---- ---- ---- ---- 262.20 +7.20 255.00 2200 ---- ---- ---- ---- 261.30 +7.20 254.10 2205 ---- ---- ---- ---- 260.30 +7.10 253.20 2210 ---- ---- ---- ---- 259.40 +7.10 252.30 2215 ---- ---- ---- ---- 258.50 +7.10 251.40 2220 ---- ---- ---- ---- 257.60 +7.10 250.50 2225 ---- ---- ---- ---- 256.70 +7.10 249.60 2230 ---- ---- ---- ---- 255.90 +7.10 248.80 2235 ---- ---- ---- ---- 255.00 +7.00 248.00 2240 ---- ---- ---- ---- 254.20 +7.00 247.20 2245 ---- ---- ---- ---- 253.30 +7.00 246.30 2250 ---- ---- ---- ---- 252.50 +7.00 245.50 2255 ---- ---- ---- ---- 251.70 +6.90 244.80 2260 ---- ---- ---- ---- 250.90 +6.90 244.00 2265 ---- ---- ---- ---- 250.10 +6.90 243.20 2270 ---- ---- ---- ---- 249.30 +6.80 242.50 2275 ---- ---- ---- ---- 248.60 +6.90 241.70 2280 ---- ---- ---- ---- 247.80 +6.80 241.00 2285 ---- ---- ---- ---- 247.10 +6.80 240.30 2290 ---- ---- ---- ---- 246.30 +6.80 239.50 2295 ---- ---- ---- ---- 245.60 +6.80 238.80 2300 ---- ---- ---- ---- 244.80 +6.70 238.10 2305 ---- ---- ---- ---- 244.10 +6.70 237.40 2310 ---- ---- ---- ---- 243.40 +6.70 236.70 2315 ---- ---- ---- ---- 242.70 +6.60 236.10 2320 ---- ---- ---- ---- 242.00 +6.60 235.40 2325 ---- ---- ---- ---- 241.30 +6.60 234.70 2330 ---- ---- ---- ---- 240.60 +6.60 234.00 2335 ---- ---- ---- ---- 240.00 +6.60 233.40 2340 ---- ---- ---- ---- 239.30 +6.50 232.80 2345 ---- ---- ---- ---- 238.60 +6.50 232.10 2350 ---- ---- ---- ---- 238.00 +6.50 231.50 2355 ---- ---- ---- ---- 237.30 +6.40 230.90 2360 ---- ---- ---- ---- 236.70 +6.50 230.20 2365 ---- ---- ---- ---- 236.10 +6.50 229.60 2370 ---- ---- ---- ---- 235.50 +6.50 229.00 2375 ---- ---- ---- ---- 234.80 +6.40 228.40 2380 ---- ---- ---- ---- 234.20 +6.40 227.80 2385 ---- ---- ---- ---- 233.60 +6.40 227.20 2390 ---- ---- ---- ---- 233.00 +6.30 226.70 2395 ---- ---- ---- ---- 232.40 +6.30 226.10 2400 ---- ---- ---- ---- 231.80 +6.30 225.50 2410 ---- ---- ---- ---- 230.70 +6.30 224.40 2420 ---- ---- ---- ---- 229.60 +6.30 223.30 2425 ---- ---- ---- ---- 229.00 +6.20 222.80 2430 ---- ---- ---- ---- 228.50 +6.30 222.20 2440 ---- ---- ---- ---- 227.40 +6.20 221.20 2450 ---- ---- ---- ---- 226.30 +6.10 220.20 2460 ---- ---- ---- ---- 225.30 +6.10 219.20 2470 ---- ---- ---- ---- 224.30 +6.10 218.20 2475 ---- ---- ---- ---- 223.80 +6.10 217.70 2480 ---- ---- ---- ---- 223.30 +6.10 217.20 2490 ---- ---- ---- ---- 222.30 +6.00 216.30 2500 ---- ---- ---- ---- 221.40 +6.00 215.40 2525 ---- ---- ---- ---- 219.10 +5.90 213.20 2550 ---- ---- ---- ---- 216.90 +5.80 211.10 2575 ---- ---- ---- ---- 214.90 +5.70 209.20 2600 ---- ---- ---- ---- 213.00 +5.70 207.30 2625 ---- ---- ---- ---- 211.20 +5.60 205.60 2650 ---- ---- ---- ---- 209.50 +5.60 203.90 2675 ---- ---- ---- ---- 207.90 +5.50 202.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 726.50 +13.00 713.50 1400 ---- ---- ---- ---- 706.90 +12.80 694.10 1425 ---- ---- ---- ---- 687.50 +12.70 674.80 1450 ---- ---- ---- ---- 668.40 +12.50 655.90 1475 ---- ---- ---- ---- 649.50 +12.30 637.20 1500 ---- ---- ---- ---- 630.90 +12.20 618.70 1525 ---- ---- ---- ---- 612.60 +12.10 600.50 1550 ---- ---- ---- ---- 594.40 +11.90 582.50 1570 ---- ---- ---- ---- 580.10 +11.80 568.30 1575 ---- ---- ---- ---- 576.50 +11.70 564.80 1580 ---- ---- ---- ---- 573.00 +11.70 561.30 1590 ---- ---- ---- ---- 565.90 +11.60 554.30 1600 ---- ---- ---- ---- 558.80 +11.50 547.30 1610 ---- ---- ---- ---- 551.80 +11.50 540.30 1620 ---- ---- ---- ---- 544.90 +11.50 533.40 1625 ---- ---- ---- ---- 541.40 +11.40 530.00 1630 ---- ---- ---- ---- 538.00 +11.40 526.60 1640 ---- ---- ---- ---- 531.10 +11.30 519.80 1650 ---- ---- ---- ---- 524.20 +11.20 513.00 1660 ---- ---- ---- ---- 517.40 +11.10 506.30 1670 ---- ---- ---- ---- 510.60 +11.00 499.60 1675 ---- ---- ---- ---- 507.30 +11.10 496.20 1680 ---- ---- ---- ---- 503.90 +11.00 492.90 1685 ---- ---- ---- ---- 500.60 +11.00 489.60 1690 ---- ---- ---- ---- 497.20 +10.90 486.30 1695 ---- ---- ---- ---- 493.90 +10.90 483.00 1700 ---- ---- ---- ---- 490.60 +10.90 479.70 1705 ---- ---- ---- ---- 487.30 +10.80 476.50 1710 ---- ---- ---- ---- 484.00 +10.80 473.20 1715 ---- ---- ---- ---- 480.70 +10.70 470.00 1720 ---- ---- ---- ---- 477.50 +10.80 466.70 1725 ---- ---- ---- ---- 474.20 +10.70 463.50 1730 ---- ---- ---- ---- 471.00 +10.70 460.30 1735 ---- ---- ---- ---- 467.70 +10.60 457.10 1740 ---- ---- ---- ---- 464.50 +10.60 453.90 1745 ---- ---- ---- ---- 461.30 +10.60 450.70 1750 ---- ---- ---- ---- 458.10 +10.50 447.60 1755 ---- ---- ---- ---- 454.90 +10.50 444.40 1760 ---- ---- ---- ---- 451.70 +10.40 441.30 1765 ---- ---- ---- ---- 448.60 +10.40 438.20 1770 ---- ---- ---- ---- 445.40 +10.30 435.10 1775 ---- ---- ---- ---- 442.30 +10.30 432.00 1780 ---- ---- ---- ---- 439.20 +10.30 428.90 1785 ---- ---- ---- ---- 436.10 +10.30 425.80 1790 ---- ---- ---- ---- 433.00 +10.20 422.80 1795 ---- ---- ---- ---- 429.90 +10.10 419.80 1800 ---- ---- ---- ---- 426.90 +10.10 416.80 1805 ---- ---- ---- ---- 423.90 +10.10 413.80 1810 ---- ---- ---- ---- 420.90 +10.10 410.80 1815 ---- ---- ---- ---- 417.90 +10.00 407.90 1820 ---- ---- ---- ---- 415.00 +10.00 405.00 1825 ---- ---- ---- ---- 412.00 +9.90 402.10 1830 ---- ---- ---- ---- 409.10 +9.90 399.20 1835 ---- ---- ---- ---- 406.30 +9.90 396.40 1840 ---- ---- ---- ---- 403.40 +9.80 393.60 1845 ---- ---- ---- ---- 400.60 +9.80 390.80 1850 ---- ---- ---- ---- 397.90 +9.80 388.10 1855 ---- ---- ---- ---- 395.10 +9.70 385.40 1860 ---- ---- ---- ---- 392.40 +9.70 382.70 1865 ---- ---- ---- ---- 389.70 +9.60 380.10 1870 ---- ---- ---- ---- 387.10 +9.60 377.50 1875 ---- ---- ---- ---- 384.50 +9.60 374.90 1880 ---- ---- ---- ---- 382.00 +9.60 372.40 1885 ---- ---- ---- ---- 379.40 +9.50 369.90 1890 ---- ---- ---- ---- 377.00 +9.50 367.50 1895 ---- ---- ---- ---- 374.50 +9.40 365.10 1900 ---- ---- ---- ---- 372.20 +9.40 362.80 1905 ---- ---- ---- ---- 369.80 +9.30 360.50 1910 ---- ---- ---- ---- 367.50 +9.30 358.20 1915 ---- ---- ---- ---- 365.30 +9.30 356.00 1920 ---- ---- ---- ---- 363.10 +9.20 353.90 1925 ---- ---- ---- ---- 361.00 +9.30 351.70 1930 ---- ---- ---- ---- 358.90 +9.20 349.70 1935 ---- ---- ---- ---- 356.80 +9.10 347.70 1940 ---- ---- ---- ---- 354.80 +9.10 345.70 1945 ---- ---- ---- ---- 352.90 +9.10 343.80 1950 ---- ---- ---- ---- 351.00 +9.10 341.90 1955 ---- ---- ---- ---- 349.10 +9.00 340.10 1960 ---- ---- ---- ---- 347.30 +9.00 338.30 1965 ---- ---- ---- ---- 345.50 +8.90 336.60 1970 ---- ---- ---- ---- 343.70 +8.80 334.90 1975 ---- ---- ---- ---- 342.00 +8.80 333.20 1980 ---- ---- ---- ---- 340.40 +8.90 331.50 1985 ---- ---- ---- ---- 338.70 +8.80 329.90 1990 ---- ---- ---- ---- 337.10 +8.70 328.40 1995 ---- ---- ---- ---- 335.50 +8.70 326.80 2000 ---- ---- ---- ---- 333.90 +8.60 325.30 2005 ---- ---- ---- ---- 332.40 +8.60 323.80 2010 ---- ---- ---- ---- 330.90 +8.60 322.30 2015 ---- ---- ---- ---- 329.40 +8.60 320.80 2020 ---- ---- ---- ---- 327.90 +8.50 319.40 2025 ---- ---- ---- ---- 326.50 +8.50 318.00 2030 ---- ---- ---- ---- 325.00 +8.40 316.60 2035 ---- ---- ---- ---- 323.60 +8.40 315.20 2040 ---- ---- ---- ---- 322.20 +8.40 313.80 2045 ---- ---- ---- ---- 320.80 +8.40 312.40 2050 ---- ---- ---- ---- 319.40 +8.30 311.10 2055 ---- ---- ---- ---- 318.00 +8.30 309.70 2060 ---- ---- ---- ---- 316.70 +8.30 308.40 2065 ---- ---- ---- ---- 315.30 +8.30 307.00 2070 ---- ---- ---- ---- 313.90 +8.20 305.70 2075 ---- ---- ---- ---- 312.60 +8.20 304.40 2080 ---- ---- ---- ---- 311.30 +8.20 303.10 2085 ---- ---- ---- ---- 309.90 +8.10 301.80 2090 ---- ---- ---- ---- 308.60 +8.10 300.50 2095 ---- ---- ---- ---- 307.30 +8.10 299.20 2100 ---- ---- ---- ---- 306.00 +8.00 298.00 2105 ---- ---- ---- ---- 304.70 +8.00 296.70 2110 ---- ---- ---- ---- 303.50 +8.00 295.50 2115 ---- ---- ---- ---- 302.20 +7.90 294.30 2120 ---- ---- ---- ---- 301.00 +8.00 293.00 2125 ---- ---- ---- ---- 299.70 +7.90 291.80 2130 ---- ---- ---- ---- 298.50 +7.90 290.60 2135 ---- ---- ---- ---- 297.30 +7.80 289.50 2140 ---- ---- ---- ---- 296.10 +7.80 288.30 2145 ---- ---- ---- ---- 294.90 +7.80 287.10 2150 ---- ---- ---- ---- 293.70 +7.70 286.00 2155 ---- ---- ---- ---- 292.60 +7.70 284.90 2160 ---- ---- ---- ---- 291.40 +7.70 283.70 2165 ---- ---- ---- ---- 290.30 +7.70 282.60 2170 ---- ---- ---- ---- 289.20 +7.60 281.60 2175 ---- ---- ---- ---- 288.10 +7.60 280.50 2180 ---- ---- ---- ---- 287.00 +7.60 279.40 2185 ---- ---- ---- ---- 285.90 +7.50 278.40 2190 ---- ---- ---- ---- 284.90 +7.60 277.30 2195 ---- ---- ---- ---- 283.80 +7.50 276.30 2200 ---- ---- ---- ---- 282.80 +7.50 275.30 2205 ---- ---- ---- ---- 281.80 +7.50 274.30 2210 ---- ---- ---- ---- 280.80 +7.50 273.30 2215 ---- ---- ---- ---- 279.80 +7.40 272.40 2220 ---- ---- ---- ---- 278.80 +7.40 271.40 2225 ---- ---- ---- ---- 277.80 +7.30 270.50 2230 ---- ---- ---- ---- 276.80 +7.30 269.50 2235 ---- ---- ---- ---- 275.90 +7.30 268.60 2240 ---- ---- ---- ---- 275.00 +7.30 267.70 2245 ---- ---- ---- ---- 274.00 +7.20 266.80 2250 ---- ---- ---- ---- 273.10 +7.20 265.90 2255 ---- ---- ---- ---- 272.20 +7.20 265.00 2260 ---- ---- ---- ---- 271.30 +7.20 264.10 2265 ---- ---- ---- ---- 270.40 +7.10 263.30 2270 ---- ---- ---- ---- 269.60 +7.20 262.40 2275 ---- ---- ---- ---- 268.70 +7.10 261.60 2280 ---- ---- ---- ---- 267.90 +7.10 260.80 2285 ---- ---- ---- ---- 267.00 +7.00 260.00 2290 ---- ---- ---- ---- 266.20 +7.00 259.20 2295 ---- ---- ---- ---- 265.40 +7.00 258.40 2300 ---- ---- ---- ---- 264.60 +7.00 257.60 2305 ---- ---- ---- ---- 263.70 +6.90 256.80 2310 ---- ---- ---- ---- 263.00 +7.00 256.00 2315 ---- ---- ---- ---- 262.20 +6.90 255.30 2320 ---- ---- ---- ---- 261.40 +6.90 254.50 2325 ---- ---- ---- ---- 260.60 +6.80 253.80 2330 ---- ---- ---- ---- 259.90 +6.90 253.00 2335 ---- ---- ---- ---- 259.10 +6.80 252.30 2340 ---- ---- ---- ---- 258.40 +6.80 251.60 2345 ---- ---- ---- ---- 257.70 +6.80 250.90 2350 ---- ---- ---- ---- 256.90 +6.70 250.20 2355 ---- ---- ---- ---- 256.20 +6.70 249.50 2360 ---- ---- ---- ---- 255.50 +6.70 248.80 2365 ---- ---- ---- ---- 254.80 +6.70 248.10 2370 ---- ---- ---- ---- 254.10 +6.70 247.40 2375 ---- ---- ---- ---- 253.40 +6.70 246.70 2380 ---- ---- ---- ---- 252.70 +6.60 246.10 2385 ---- ---- ---- ---- 252.10 +6.70 245.40 2390 ---- ---- ---- ---- 251.40 +6.60 244.80 2395 ---- ---- ---- ---- 250.70 +6.60 244.10 2400 ---- ---- ---- ---- 250.10 +6.60 243.50 2405 ---- ---- ---- ---- 249.40 +6.50 242.90 2410 ---- ---- ---- ---- 248.80 +6.50 242.30 2420 ---- ---- ---- ---- 247.50 +6.50 241.00 2425 ---- ---- ---- ---- 246.90 +6.50 240.40 2430 ---- ---- ---- ---- 246.30 +6.50 239.80 2440 ---- ---- ---- ---- 245.10 +6.50 238.60 2450 ---- ---- ---- ---- 243.90 +6.40 237.50 2460 ---- ---- ---- ---- 242.70 +6.30 236.40 2470 ---- ---- ---- ---- 241.60 +6.40 235.20 2475 ---- ---- ---- ---- 241.00 +6.30 234.70 2480 ---- ---- ---- ---- 240.40 +6.20 234.20 2490 ---- ---- ---- ---- 239.30 +6.20 233.10 2500 ---- ---- ---- ---- 238.30 +6.30 232.00 2525 ---- ---- ---- ---- 235.70 +6.20 229.50 2550 ---- ---- ---- ---- 233.20 +6.10 227.10 2575 ---- ---- ---- ---- 230.80 +6.00 224.80 2600 ---- ---- ---- ---- 228.60 +5.90 222.70 2625 ---- ---- ---- ---- 226.50 +5.90 220.60 2650 ---- ---- ---- ---- 224.40 +5.70 218.70 2675 ---- ---- ---- ---- 222.50 +5.70 216.80 2700 ---- ---- ---- ---- 220.70 +5.70 215.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 708.00 +13.00 695.00 1425 ---- ---- ---- ---- 688.70 +12.90 675.80 1450 ---- ---- ---- ---- 669.60 +12.70 656.90 1475 ---- ---- ---- ---- 650.80 +12.50 638.30 1500 ---- ---- ---- ---- 632.30 +12.40 619.90 1525 ---- ---- ---- ---- 614.10 +12.20 601.90 1550 ---- ---- ---- ---- 596.20 +12.10 584.10 1575 ---- ---- ---- ---- 578.50 +11.90 566.60 1580 ---- ---- ---- ---- 575.00 +11.80 563.20 1590 ---- ---- ---- ---- 568.10 +11.80 556.30 1600 ---- ---- ---- ---- 561.20 +11.80 549.40 1610 ---- ---- ---- ---- 554.30 +11.70 542.60 1620 ---- ---- ---- ---- 547.50 +11.60 535.90 1625 ---- ---- ---- ---- 544.10 +11.60 532.50 1630 ---- ---- ---- ---- 540.70 +11.60 529.10 1640 ---- ---- ---- ---- 533.90 +11.40 522.50 1650 ---- ---- ---- ---- 527.30 +11.40 515.90 1660 ---- ---- ---- ---- 520.60 +11.30 509.30 1670 ---- ---- ---- ---- 514.10 +11.30 502.80 1675 ---- ---- ---- ---- 510.80 +11.20 499.60 1680 ---- ---- ---- ---- 507.50 +11.10 496.40 1685 ---- ---- ---- ---- 504.30 +11.10 493.20 1690 ---- ---- ---- ---- 501.10 +11.10 490.00 1695 ---- ---- ---- ---- 497.90 +11.10 486.80 1700 ---- ---- ---- ---- 494.70 +11.00 483.70 1705 ---- ---- ---- ---- 491.60 +11.00 480.60 1710 ---- ---- ---- ---- 488.40 +10.90 477.50 1715 ---- ---- ---- ---- 485.30 +10.90 474.40 1720 ---- ---- ---- ---- 482.20 +10.90 471.30 1725 ---- ---- ---- ---- 479.10 +10.80 468.30 1730 ---- ---- ---- ---- 476.10 +10.80 465.30 1735 ---- ---- ---- ---- 473.00 +10.70 462.30 1740 ---- ---- ---- ---- 470.00 +10.70 459.30 1745 ---- ---- ---- ---- 467.00 +10.70 456.30 1750 ---- ---- ---- ---- 464.10 +10.70 453.40 1755 ---- ---- ---- ---- 461.10 +10.60 450.50 1760 ---- ---- ---- ---- 458.20 +10.60 447.60 1765 ---- ---- ---- ---- 455.30 +10.50 444.80 1770 ---- ---- ---- ---- 452.40 +10.50 441.90 1775 ---- ---- ---- ---- 449.60 +10.50 439.10 1780 ---- ---- ---- ---- 446.80 +10.40 436.40 1785 ---- ---- ---- ---- 444.00 +10.40 433.60 1790 ---- ---- ---- ---- 441.20 +10.30 430.90 1795 ---- ---- ---- ---- 438.50 +10.30 428.20 1800 ---- ---- ---- ---- 435.80 +10.30 425.50 1805 ---- ---- ---- ---- 433.10 +10.20 422.90 1810 ---- ---- ---- ---- 430.50 +10.30 420.20 1815 ---- ---- ---- ---- 427.80 +10.10 417.70 1820 ---- ---- ---- ---- 425.20 +10.10 415.10 1825 ---- ---- ---- ---- 422.70 +10.10 412.60 1830 ---- ---- ---- ---- 420.10 +10.00 410.10 1835 ---- ---- ---- ---- 417.60 +10.00 407.60 1840 ---- ---- ---- ---- 415.10 +10.00 405.10 1845 ---- ---- ---- ---- 412.70 +10.00 402.70 1850 ---- ---- ---- ---- 410.20 +9.90 400.30 1855 ---- ---- ---- ---- 407.80 +9.80 398.00 1860 ---- ---- ---- ---- 405.50 +9.90 395.60 1865 ---- ---- ---- ---- 403.10 +9.80 393.30 1870 ---- ---- ---- ---- 400.80 +9.80 391.00 1875 ---- ---- ---- ---- 398.50 +9.70 388.80 1880 ---- ---- ---- ---- 396.30 +9.70 386.60 1885 ---- ---- ---- ---- 394.10 +9.70 384.40 1890 ---- ---- ---- ---- 391.90 +9.60 382.30 1895 ---- ---- ---- ---- 389.70 +9.60 380.10 1900 ---- ---- ---- ---- 387.60 +9.60 378.00 1905 ---- ---- ---- ---- 385.50 +9.50 376.00 1910 ---- ---- ---- ---- 383.40 +9.50 373.90 1915 ---- ---- ---- ---- 381.40 +9.50 371.90 1920 ---- ---- ---- ---- 379.40 +9.40 370.00 1925 ---- ---- ---- ---- 377.40 +9.40 368.00 1930 ---- ---- ---- ---- 375.50 +9.40 366.10 1935 ---- ---- ---- ---- 373.50 +9.20 364.30 1940 ---- ---- ---- ---- 371.70 +9.30 362.40 1945 ---- ---- ---- ---- 369.80 +9.20 360.60 1950 ---- ---- ---- ---- 368.00 +9.20 358.80 1955 ---- ---- ---- ---- 366.20 +9.20 357.00 1960 ---- ---- ---- ---- 364.40 +9.10 355.30 1965 ---- ---- ---- ---- 362.70 +9.10 353.60 1970 ---- ---- ---- ---- 361.00 +9.10 351.90 1975 ---- ---- ---- ---- 359.30 +9.00 350.30 1980 ---- ---- ---- ---- 357.70 +9.00 348.70 1985 ---- ---- ---- ---- 356.00 +8.90 347.10 1990 ---- ---- ---- ---- 354.40 +8.90 345.50 1995 ---- ---- ---- ---- 352.80 +8.90 343.90 2000 ---- ---- ---- ---- 351.30 +8.90 342.40 2005 ---- ---- ---- ---- 349.70 +8.80 340.90 2010 ---- ---- ---- ---- 348.20 +8.80 339.40 2015 ---- ---- ---- ---- 346.70 +8.70 338.00 2020 ---- ---- ---- ---- 345.30 +8.80 336.50 2025 ---- ---- ---- ---- 343.80 +8.70 335.10 2030 ---- ---- ---- ---- 342.40 +8.70 333.70 2035 ---- ---- ---- ---- 340.90 +8.60 332.30 2040 ---- ---- ---- ---- 339.60 +8.60 331.00 2045 ---- ---- ---- ---- 338.20 +8.60 329.60 2050 ---- ---- ---- ---- 336.80 +8.50 328.30 2055 ---- ---- ---- ---- 335.50 +8.50 327.00 2060 ---- ---- ---- ---- 334.10 +8.50 325.60 2065 ---- ---- ---- ---- 332.80 +8.40 324.40 2070 ---- ---- ---- ---- 331.50 +8.40 323.10 2075 ---- ---- ---- ---- 330.20 +8.40 321.80 2080 ---- ---- ---- ---- 328.90 +8.30 320.60 2085 ---- ---- ---- ---- 327.70 +8.40 319.30 2090 ---- ---- ---- ---- 326.40 +8.30 318.10 2095 ---- ---- ---- ---- 325.20 +8.30 316.90 2100 ---- ---- ---- ---- 324.00 +8.30 315.70 2105 ---- ---- ---- ---- 322.80 +8.20 314.60 2110 ---- ---- ---- ---- 321.60 +8.20 313.40 2115 ---- ---- ---- ---- 320.40 +8.10 312.30 2120 ---- ---- ---- ---- 319.30 +8.10 311.20 2125 ---- ---- ---- ---- 318.10 +8.10 310.00 2130 ---- ---- ---- ---- 317.00 +8.10 308.90 2135 ---- ---- ---- ---- 315.90 +8.00 307.90 2140 ---- ---- ---- ---- 314.80 +8.00 306.80 2145 ---- ---- ---- ---- 313.70 +8.00 305.70 2150 ---- ---- ---- ---- 312.70 +8.00 304.70 2155 ---- ---- ---- ---- 311.60 +7.90 303.70 2160 ---- ---- ---- ---- 310.60 +7.90 302.70 2165 ---- ---- ---- ---- 309.60 +7.90 301.70 2170 ---- ---- ---- ---- 308.60 +7.90 300.70 2175 ---- ---- ---- ---- 307.60 +7.80 299.80 2180 ---- ---- ---- ---- 306.60 +7.80 298.80 2185 ---- ---- ---- ---- 305.70 +7.80 297.90 2190 ---- ---- ---- ---- 304.70 +7.70 297.00 2195 ---- ---- ---- ---- 303.80 +7.70 296.10 2200 ---- ---- ---- ---- 302.90 +7.70 295.20 2205 ---- ---- ---- ---- 302.00 +7.70 294.30 2210 ---- ---- ---- ---- 301.10 +7.60 293.50 2215 ---- ---- ---- ---- 300.30 +7.70 292.60 2220 ---- ---- ---- ---- 299.40 +7.60 291.80 2225 ---- ---- ---- ---- 298.60 +7.60 291.00 2230 ---- ---- ---- ---- 297.70 +7.50 290.20 2235 ---- ---- ---- ---- 296.90 +7.50 289.40 2240 ---- ---- ---- ---- 296.10 +7.50 288.60 2245 ---- ---- ---- ---- 295.30 +7.50 287.80 2250 ---- ---- ---- ---- 294.50 +7.40 287.10 2255 ---- ---- ---- ---- 293.80 +7.50 286.30 2260 ---- ---- ---- ---- 293.00 +7.40 285.60 2265 ---- ---- ---- ---- 292.30 +7.40 284.90 2270 ---- ---- ---- ---- 291.50 +7.40 284.10 2275 ---- ---- ---- ---- 290.80 +7.40 283.40 2280 ---- ---- ---- ---- 290.10 +7.40 282.70 2285 ---- ---- ---- ---- 289.40 +7.30 282.10 2290 ---- ---- ---- ---- 288.70 +7.30 281.40 2300 ---- ---- ---- ---- 287.30 +7.20 280.10 2310 ---- ---- ---- ---- 286.00 +7.20 278.80 2320 ---- ---- ---- ---- 284.70 +7.20 277.50 2325 ---- ---- ---- ---- 284.00 +7.10 276.90 2330 ---- ---- ---- ---- 283.40 +7.10 276.30 2340 ---- ---- ---- ---- 282.20 +7.10 275.10 2350 ---- ---- ---- ---- 281.00 +7.10 273.90 2360 ---- ---- ---- ---- 279.80 +7.10 272.70 2370 ---- ---- ---- ---- 278.60 +7.00 271.60 2375 ---- ---- ---- ---- 278.00 +6.90 271.10 2380 ---- ---- ---- ---- 277.50 +7.00 270.50 2400 ---- ---- ---- ---- 275.30 +6.90 268.40 2425 ---- ---- ---- ---- 272.70 +6.80 265.90 2450 ---- ---- ---- ---- 270.20 +6.70 263.50 2475 ---- ---- ---- ---- 267.90 +6.60 261.30 2500 ---- ---- ---- ---- 265.80 +6.60 259.20 2525 ---- ---- ---- ---- 263.70 +6.50 257.20 2550 ---- ---- ---- ---- 261.80 +6.40 255.40 2575 ---- ---- ---- ---- 260.00 +6.40 253.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20128 18871 421177 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 .10 .10 .10 .10 UNCH 57 .10 3 1774 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 152 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 .10 .10 .10 .10 .10 UNCH 53 .10 972 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 10 4573 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 192 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH .10 1 127 1530 .10 .10 .10 .10 .10 UNCH 15 .10 199 1535 ---- ---- ---- ---- .10 UNCH .10 7 98 1540 ---- ---- ---- ---- .10 UNCH .10 10 193 1545 .10 .10 .10 .10 .10 UNCH 15 .10 84 1550 .10 .10 .10 .10 .10 -.10 24 .20 2280 1555 .10 .10 .10 .10 .10 -.10 35 .20 6 98 1560 .10 .10 .10 .10 .10 -.10 10 .20 827 1565 .10 .10 .10 .10 .10 -.10 18 .20 160 1570 ---- ---- .10A .10A .10 -.10 .20 157 1575 .10 .10 .10 .10 .10 -.10 500 .20 2 813 1580 ---- ---- ---- ---- .10 -.10 50 .20 2 159 1585 ---- ---- ---- ---- .10 -.10 .20 229 1590 ---- ---- ---- ---- .20 UNCH .20 22 339 1595 .20 .20 .20 .20 .20 -.10 1 .30 132 1600 .40 .40 .20A .20A .20 -.10 6 .30 2512 1605 .20 .20 .20 .20 .20 -.10 6 .30 9 181 1610 ---- ---- ---- ---- .20 -.10 28 .30 36 223 1615 ---- ---- .30A .30A .20 -.20 .40 154 1620 .40 .40 .30A .30A .30 -.10 26 .40 3 247 1625 ---- ---- .40A .40A .30 -.20 .50 1292 1630 ---- ---- .40A .40A .30 -.20 .50 868 1635 .50 .50 .40 .40 .40 -.20 4 .60 1 202 1640 ---- ---- .50A .50A .40 -.30 39 .70 426 1645 ---- ---- .50A .50A .40 -.30 .70 102 1650 .60 .60 .60 .60 .50 -.30 356 .80 244 2962 1655 ---- ---- .60A .60A .60 -.40 4 1.00 3 298 1660 1.00 1.00 .70A .70A .60 -.50 3 1.10 18 458 1665 .80 .80 .80 .80 .70 -.50 3 1.20 604 1670 1.30 1.30 .90 .90A .80 -.60 20 1.40 220 1675 1.10 1.10 1.00A 1.20B .90 -.70 8 1.60 9 772 1680 ---- ---- 1.10A 1.10A 1.10 -.70 15 1.80 4 754 1685 1.50 1.50 1.20A 1.50B 1.20 -.80 2 2.00 2 524 1690 1.60 1.60 1.30 1.30 1.40 -.90 23 2.30 12 1793 1695 2.00 2.70B 1.50A 1.70 1.60 -1.00 6 2.60 18 177 1700 2.90 3.10B 1.70A 1.70A 1.80 -1.20 419 3.00 53 2371 1705 ---- 3.50B 2.00A 3.50B 2.10 -1.30 3.40 21 202 1710 3.80 4.10B 2.20A 2.20A 2.40 -1.50 4 3.90 15 448 1715 4.30 4.60B 2.50A 2.50A 2.70 -1.80 15 4.50 20 274 1720 ---- 5.30B 2.90A 5.30B 3.10 -2.00 13 5.10 75 995 1725 5.60 6.10B 3.30A 3.30A 3.60 -2.30 10 5.90 56 761 1730 6.60 6.90B 3.80A 4.00 4.10 -2.60 11 6.70 38 370 1735 5.00 7.90B 4.30A 4.30A 4.80 -2.80 18 7.60 13 733 1740 6.50 8.90B 4.90A 4.90A 5.50 -3.10 504 8.60 65 806 1745 9.30 10.10B 5.60A 5.60A 6.20 -3.60 26 9.80 44 582 1750 10.80 11.50B 6.40A 6.40A 7.10 -4.00 663 11.10 377 2310 1755 8.80 12.90B 7.30A 8.00B 8.20 -4.40 326 12.60 36 290 1760 10.50 14.60B 8.30A 8.30A 9.30 -4.90 292 14.20 14 298 1765 15.20 16.50B 9.50A 9.50A 10.60 -5.40 16 16.00 8 325 1770 17.70 18.40B 10.80A 15.20B 12.10 -5.80 350 17.90 36 783 1775 18.60 20.50B 12.20A 12.20A 13.70 -6.30 125 20.00 49 678 1780 20.80 22.90B 13.80A 13.80A 15.50 -6.80 133 22.30 24 239 1785 23.10 25.40B 15.60A 15.60A 17.40 -7.40 184 24.80 82 578 1790 26.00 28.20B 17.50A 23.90B 19.60 -7.90 152 27.50 10 343 1795 28.40 31.10B 19.70A 26.60B 21.90 -8.50 97 30.40 4 140 1800 28.30 34.20B 22.10A 22.10A 24.50 -9.00 76 33.50 21 679 1805 27.40 37.40B 24.60A 24.60A 27.20 -9.50 35 36.70 13 109 1810 34.00 40.80B 27.30A 27.30A 30.10 -10.00 25 40.10 36 279 1815 ---- 44.40B 30.30A 30.30A 33.20 -10.40 12 43.60 17 230 1820 ---- 48.00B 33.40A 33.40A 36.40 -10.90 47.30 3 33 1825 ---- 52.10B 36.70A 36.70A 39.90 -11.30 51.20 1 279 1830 ---- 55.90B 40.10A 40.10A 43.40 -11.80 55.20 40 1835 ---- 60.20B 43.70A 43.70A 47.20 -12.10 59.30 20 1840 ---- 64.20B 47.40A 47.40A 51.00 -12.50 63.50 38 1845 ---- 68.80B 51.20A 51.20A 55.00 -12.70 67.70 15 1850 ---- 73.20B 55.20A 55.20A 59.10 -13.00 72.10 13 57 1855 ---- 77.60B 59.30A 59.30A 63.30 -13.30 76.60 32 1860 ---- 81.90B 63.40A 63.40A 67.50 -13.60 81.10 11 1865 ---- 86.40B 67.70A 67.70A 71.90 -13.80 85.70 3 1870 ---- 91.20B 72.00A 72.00A 76.30 -14.00 90.30 2 5 1875 ---- 96.00B 76.50A 76.50A 80.80 -14.10 94.90 1 2 1880 ---- 100.50B 80.90A 80.90A 85.30 -14.30 99.60 5 1885 ---- 105.40B 85.50A 85.50A 89.90 -14.50 104.40 1890 ---- 110.30B 90.10A 90.10A 94.60 -14.60 109.20 1895 ---- 115.00B 95.10A 95.10A 99.30 -14.70 114.00 2 1900 ---- 119.70B 99.40A 99.40A 104.00 -14.80 118.80 218 1905 ---- 124.70B 104.50A 104.50A 108.80 -14.80 123.60 32 1910 ---- 129.70B 109.30A 109.30A 113.50 -15.00 128.50 1 1915 ---- 134.60B 114.10A 114.10A 118.40 -15.00 133.40 1920 ---- 139.50B 118.90A 118.90A 123.20 -15.10 138.30 3 1925 ---- 144.40B 123.30A 123.30A 128.00 -15.20 143.20 4 1930 ---- 149.40B 128.60A 128.60A 132.90 -15.20 148.10 86 1935 ---- 154.10B 133.50A 133.50A 137.80 -15.30 153.10 1940 ---- 159.30B 138.40A 138.40A 142.70 -15.30 158.00 2 1945 ---- 164.00B 143.20A 143.20A 147.60 -15.30 162.90 1 1950 ---- 169.20B 147.80A 147.80A 152.50 -15.40 167.90 9 1955 ---- 174.10B 153.00A 153.00A 157.50 -15.40 172.90 1960 ---- 178.90B 158.20A 158.20A 162.40 -15.40 177.80 5 1965 ---- 184.10B 162.90A 162.90A 167.40 -15.40 182.80 3 1970 ---- 189.00B 167.90A 167.90A 172.30 -15.50 187.80 1975 ---- 193.80B 172.50A 172.50A 177.30 -15.40 192.70 1980 ---- 198.90B 177.70A 177.70A 182.20 -15.50 197.70 3 1985 ---- 203.90B 182.70A 182.70A 187.20 -15.50 202.70 50 1990 ---- 208.90B 187.90A 187.90A 192.20 -15.50 207.70 1995 ---- 213.80B 192.50A 192.50A 197.20 -15.50 212.70 2000 ---- 218.80B 197.30A 197.30A 202.10 -15.60 217.70 212 2005 ---- 223.40B 202.70A 202.70A 207.10 -15.50 222.60 2010 ---- 228.80B 207.80A 207.80A 212.10 -15.50 227.60 2015 ---- 233.70B 212.40A 212.40A 217.10 -15.50 232.60 2020 ---- 238.70B 217.80A 217.80A 222.10 -15.50 237.60 2025 ---- 243.70B 222.20A 222.20A 227.10 -15.50 242.60 2030 ---- 248.70B 227.50A 227.50A 232.00 -15.60 247.60 1 2035 ---- 253.80B 232.50A 232.50A 237.00 -15.60 252.60 2040 ---- 258.70B 237.80A 237.80A 242.00 -15.60 257.60 2045 ---- 263.70B 242.60A 242.60A 247.00 -15.60 262.60 2050 ---- 268.80B 247.10A 247.10A 252.00 -15.60 267.60 1 2055 ---- 273.70B 252.60A 252.60A 257.00 -15.60 272.60 2060 ---- 278.70B 257.50A 257.50A 262.00 -15.60 277.60 2065 ---- 283.70B 262.60A 262.60A 267.00 -15.60 282.60 2070 ---- 288.70B 267.60A 267.60A 272.00 -15.60 287.60 2075 ---- 293.40B 272.60A 272.60A 277.00 -15.60 292.60 2080 ---- 298.60B 277.60A 277.60A 282.00 -15.60 297.60 2085 ---- 303.60B 282.60A 282.60A 287.00 -15.60 302.60 2090 ---- 308.60B 287.60A 287.60A 292.00 -15.60 307.60 2095 ---- 313.40B 292.60A 292.60A 297.00 -15.60 312.60 2100 ---- 318.70B 297.60A 297.60A 302.00 -15.60 317.60 2105 ---- 323.60B 302.60A 302.60A 307.00 -15.60 322.60 2110 ---- 328.60B 307.60A 307.60A 312.00 -15.60 327.60 2115 ---- 333.60B 312.60A 312.60A 317.00 -15.60 332.60 2120 ---- 338.60B 317.60A 317.60A 322.00 -15.60 337.60 2125 ---- 343.70B 322.60A 322.60A 327.00 -15.60 342.60 2130 ---- 348.70B 327.60A 327.60A 332.00 -15.60 347.60 2135 ---- 353.70B 332.40A 332.40A 337.00 -15.60 352.60 2140 ---- 358.70B 337.60A 337.60A 342.00 -15.60 357.60 2145 ---- 363.70B 342.60A 342.60A 347.00 -15.60 362.60 2150 ---- 368.30B 347.60A 347.60A 352.00 -15.60 367.60 4 2155 ---- 373.70B 352.60A 352.60A 357.00 -15.60 372.60 2160 ---- 378.70B 357.60A 357.60A 362.00 -15.60 377.60 2165 ---- 383.70B 362.40A 362.40A 367.00 -15.60 382.60 2170 ---- 388.70B 367.60A 367.60A 372.00 -15.60 387.60 2175 ---- 393.70B 372.60A 372.60A 377.00 -15.60 392.60 2180 ---- 398.70B 377.60A 377.60A 382.00 -15.60 397.60 2185 ---- 403.70B 382.40A 382.40A 387.00 -15.60 402.60 2190 ---- 408.70B 387.60A 387.60A 392.00 -15.60 407.60 2195 ---- 413.70B 392.60A 392.60A 397.00 -15.60 412.60 2200 ---- 418.60B 397.60A 397.60A 402.00 -15.60 417.60 2205 ---- 423.70B 402.60A 402.60A 407.00 -15.60 422.60 2210 ---- 428.70B 407.60A 407.60A 412.00 -15.60 427.60 2215 ---- 433.70B 412.60A 412.60A 417.00 -15.60 432.60 2220 ---- 438.70B 417.60A 417.60A 422.00 -15.60 437.60 2225 ---- 443.70B 422.60A 422.60A 427.00 -15.60 442.60 2230 ---- 448.70B 427.40A 427.40A 432.00 -15.60 447.60 2235 ---- 453.70B 432.60A 453.60B 437.00 -15.60 452.60 2240 ---- 458.70B 437.40A 437.40A 442.00 -15.60 457.60 2245 ---- 463.70B 442.40A 442.40A 447.00 -15.60 462.60 2250 ---- 468.60B 447.60A 447.60A 452.00 -15.60 467.60 2255 ---- 473.70B 452.60A 473.60B 457.00 -15.60 472.60 2260 ---- 478.70B 457.60A 457.60A 462.00 -15.60 477.60 2265 ---- 483.70B 462.40A 462.40A 467.00 -15.60 482.60 2270 ---- 488.70B 467.70A 467.70A 472.00 -15.60 487.60 2275 ---- 493.70B 472.70A 472.70A 477.00 -15.60 492.60 2280 ---- 498.60B 477.70A 477.70A 482.00 -15.60 497.60 2290 ---- 508.50B 487.70A 508.40B 492.00 -15.60 507.60 2300 ---- 518.70B 497.60A 497.60A 502.00 -15.60 517.60 7 2310 ---- 528.60B 507.70A 528.50B 512.00 -15.60 527.60 1 2320 ---- 538.60B 517.70A 517.70A 522.00 -15.60 537.60 1 2325 ---- 543.60B 522.70A 522.70A 527.00 -15.60 542.60 2330 ---- 548.60B 527.70A 527.70A 532.00 -15.60 547.60 1 2340 ---- 558.70B 537.70A 537.70A 542.00 -15.60 557.60 2350 ---- 568.70B 547.40A 547.40A 552.00 -15.60 567.60 9 2360 ---- 578.70B 557.50A 557.50A 562.00 -15.60 577.60 2 2375 ---- 593.60B 572.60A 572.60A 577.00 -15.60 592.60 2400 ---- 618.70B 597.60A 597.60A 602.00 -15.60 617.60 1 2425 ---- 643.60B 622.50A 622.50A 627.00 -15.60 642.60 2450 ---- 668.50B 647.50A 647.50A 652.00 -15.60 667.60 2475 ---- 693.60B 672.40A 672.40A 677.00 -15.60 692.60 2500 ---- 718.50B 697.60A 697.60A 702.00 -15.60 717.60 2525 ---- 743.60B 722.60A 743.50B 727.00 -15.60 742.60 2550 ---- 768.70B 747.50A 747.50A 752.00 -15.60 767.60 1 2700 ---- 918.50B 897.60A 897.60A 902.00 -15.60 917.60 5 2750 ---- 968.50B 947.60A 968.40B 952.00 -15.60 967.60 6 2800 ---- 1018.40B 997.60A 1018.20B 1002.00 -15.60 1017.60 4 3000 ---- 1218.40B 1197.60A 1218.30B 1202.00 -15.60 1217.60 2 3100 ---- 1318.40B 1297.60A 1318.30B 1302.00 -15.60 1317.60 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 .10 .10 .10 .10 UNCH 2 .10 1987 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 262 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .20 UNCH .20 273 1375 ---- ---- ---- ---- .20 UNCH .20 52 1380 ---- ---- ---- ---- .20 UNCH .20 110 1390 ---- ---- ---- ---- .20 UNCH .20 85 1400 .30 .30 .30 .30 .20 UNCH 50 .20 1582 1410 ---- ---- ---- ---- .20 UNCH .20 118 1420 ---- ---- ---- ---- .20 UNCH .20 259 1425 ---- ---- ---- ---- .20 -.10 .30 1 79 1430 ---- ---- ---- ---- .20 -.10 .30 84 1440 ---- ---- ---- ---- .20 -.10 .30 170 1445 ---- ---- ---- ---- .30 UNCH .30 1 102 1450 ---- ---- ---- ---- .30 UNCH .30 930 1455 ---- ---- ---- ---- .30 UNCH .30 53 1460 ---- ---- ---- ---- .30 -.10 5 .40 110 1465 ---- ---- ---- ---- .30 -.10 .40 43 1470 ---- ---- ---- ---- .30 -.10 .40 75 1475 ---- ---- ---- ---- .30 -.10 .40 266 1480 .40 .40 .40 .40 .30 -.10 1 .40 118 1485 ---- ---- .40A .40A .40 -.10 .50 143 1490 ---- ---- ---- ---- .40 -.10 .50 60 1495 .40 .40 .40 .40 .40 -.10 50 .50 21 1500 .40 .40 .40 .40 .40 -.20 50 .60 9 1672 1505 ---- ---- ---- ---- .50 -.10 .60 77 1510 ---- ---- ---- ---- .50 -.10 .60 279 1515 ---- ---- .60A .60A .50 -.20 .70 92 1520 ---- ---- ---- ---- .60 -.10 .70 135 1525 .70 .70 .70 .70 .60 -.20 283 .80 344 1530 ---- ---- ---- ---- .60 -.20 .80 88 1535 .80 .80 .80 .80 .70 -.20 1 .90 26 1540 ---- ---- .80A .80A .80 -.20 1.00 59 1545 ---- ---- .90A .90A .80 -.20 1.00 10 1550 1.00 1.00 1.00 1.00 .90 -.20 33 1.10 18 854 1555 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 29 1560 1.10 1.10 1.10 1.10 1.00 -.30 15 1.30 2 36 1565 1.20 1.20 1.20 1.20 1.10 -.30 6 1.40 5 49 1570 1.30 1.30 1.20A 1.20A 1.20 -.30 8 1.50 73 1575 1.50 1.60 1.30A 1.30A 1.30 -.30 10 1.60 35 169 1580 1.60 1.60 1.40 1.40 1.40 -.30 5 1.70 2 112 1585 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 26 1590 1.70 1.70 1.60A 1.60A 1.60 -.40 14 2.00 5 152 1595 1.80 1.90 1.70A 1.70A 1.70 -.50 26 2.20 44 1600 2.30 2.30 1.90A 1.90A 1.90 -.40 109 2.30 123 1986 1605 2.20 2.20 2.00A 2.00A 2.00 -.50 3 2.50 1 21 1610 2.30 2.40 2.10A 2.10A 2.20 -.50 3 2.70 2 302 1615 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 3 139 1620 2.80 2.90 2.50 2.50A 2.50 -.60 48 3.10 61 326 1625 ---- 3.40B 2.60A 3.40B 2.70 -.60 5 3.30 8 777 1630 3.10 3.70B 2.80A 2.80A 2.90 -.70 10 3.60 6 140 1635 3.00 4.00B 3.00 3.00 3.10 -.80 1 3.90 247 589 1640 4.30 4.30 3.30A 4.30B 3.40 -.80 33 4.20 3 141 1645 ---- 4.70B 3.50A 4.70B 3.70 -.90 4.60 1 28 1650 4.80 5.10B 3.80A 3.80A 4.00 -1.00 315 5.00 266 2842 1655 4.70 5.50B 4.10A 4.80B 4.30 -1.10 2 5.40 9 189 1660 ---- 5.90B 4.40A 5.90B 4.60 -1.20 1 5.80 10 602 1665 ---- 6.40B 4.80A 6.40B 5.00 -1.30 6.30 1 65 1670 6.10 7.00B 5.10A 5.10A 5.40 -1.50 7 6.90 11 1854 1675 7.50 7.60B 5.50 5.70B 5.80 -1.60 444 7.40 3 2238 1680 7.90 8.20B 6.00A 6.00A 6.30 -1.80 5 8.10 3 553 1685 6.50 8.90B 6.50 6.70B 6.80 -1.90 4 8.70 3 313 1690 8.00 9.60B 7.00A 7.40 7.40 -2.10 5 9.50 5 497 1695 8.10 10.40B 7.50A 7.50A 8.00 -2.20 1 10.20 4 74 1700 10.80 11.30B 8.20 8.60 8.70 -2.40 117 11.10 79 1806 1705 ---- 12.20B 8.80A 12.20B 9.40 -2.60 6 12.00 1 123 1710 10.30 13.20B 9.50A 9.50A 10.20 -2.80 1 13.00 1 224 1715 ---- 14.30B 10.30A 14.30B 11.00 -3.00 16 14.00 161 1720 14.50 15.50B 11.20A 11.20A 11.90 -3.30 4 15.20 189 207 1725 14.90 16.70B 12.10A 13.90B 12.90 -3.60 104 16.50 30 1447 1730 ---- 18.10B 13.10A 18.10B 14.00 -3.80 30 17.80 153 1735 18.20 19.50B 14.20A 17.40B 15.20 -4.10 4 19.30 267 1740 18.40 21.10B 15.30A 18.80B 16.50 -4.30 6 20.80 14 796 1745 21.20 22.80B 16.60A 22.30B 17.80 -4.60 4 22.40 162 1750 22.80 24.50B 17.90A 19.10B 19.20 -5.00 56 24.20 158 1163 1755 26.30 26.40B 19.40A 26.30B 20.70 -5.30 8 26.00 8 363 1760 26.30 28.40B 20.90A 20.90A 22.40 -5.60 14 28.00 55 289 1765 ---- 30.50B 22.60A 22.60A 24.10 -6.00 30.10 180 1770 28.60 32.80B 24.30A 24.30A 26.00 -6.30 47 32.30 1 257 1775 ---- 35.10B 26.20A 26.20A 28.00 -6.60 4 34.60 12 1246 1780 36.10 37.60B 28.20A 30.00B 30.10 -6.90 6 37.00 22 142 1785 ---- 40.30B 30.30A 30.30A 32.30 -7.30 39.60 93 112 1790 38.30 42.90B 32.50A 34.60B 34.60 -7.70 468 42.30 2 931 1795 37.80 45.70B 34.80A 41.60B 37.10 -7.90 7 45.00 72 1800 42.90 48.60B 37.30A 37.30A 39.70 -8.20 229 47.90 14 1954 1805 ---- 51.60B 40.00A 40.00A 42.40 -8.50 50.90 65 1810 45.70 54.90B 42.60A 42.60A 45.20 -8.90 3 54.10 1 56 1815 49.60 58.00B 45.50A 50.30B 48.10 -9.20 2 57.30 11 208 1820 ---- 61.40B 48.40A 48.40A 51.20 -9.50 60.70 1 37 1825 ---- 64.70B 51.50A 51.50A 54.40 -9.70 1 64.10 1234 1830 56.30 68.20B 54.60A 54.60A 57.60 -10.10 1 67.70 3 1835 ---- 71.90B 57.90A 57.90A 61.00 -10.30 71.30 20 1840 ---- 75.70B 61.20A 61.20A 64.40 -10.60 75.00 9 1845 ---- 79.30B 64.70A 64.70A 67.90 -10.90 78.80 1850 ---- 83.40B 68.20A 68.20A 71.60 -11.00 82.60 146 1855 ---- 87.30B 71.80A 87.30B 75.30 -11.20 86.50 1860 ---- 91.40B 75.50A 75.50A 79.00 -11.50 90.50 2 1865 ---- 95.40B 79.30A 79.30A 82.90 -11.70 94.60 11 1870 ---- 99.50B 83.10A 99.40B 86.80 -11.90 98.70 1875 ---- 103.90B 87.10A 103.90B 90.80 -12.10 102.90 77 1880 ---- 108.00B 91.10A 91.10A 94.90 -12.30 107.20 54 1885 ---- 112.30B 95.10A 95.10A 99.00 -12.50 111.50 1 1890 ---- 116.60B 99.30A 99.30A 103.20 -12.60 115.80 5 12 1895 ---- 121.00B 103.50A 103.50A 107.40 -12.80 120.20 4 1900 ---- 125.70B 107.70A 107.70A 111.70 -13.00 124.70 19 455 1905 ---- 130.00B 112.00A 112.00A 116.00 -13.10 129.10 229 1910 ---- 134.50B 116.30A 116.30A 120.40 -13.20 133.60 256 1915 ---- 139.30B 120.70A 120.70A 124.80 -13.40 138.20 1920 ---- 143.70B 125.10A 125.10A 129.30 -13.50 142.80 5 1925 ---- 148.30B 129.50A 129.50A 133.80 -13.60 147.40 58 1930 ---- 152.70B 134.00A 134.00A 138.30 -13.70 152.00 3 1935 ---- 157.70B 138.50A 138.50A 142.90 -13.70 156.60 8 1940 ---- 162.40B 143.10A 143.10A 147.40 -13.90 161.30 1 1945 ---- 167.10B 147.70A 147.70A 152.00 -14.00 166.00 3 1950 ---- 171.80B 152.30A 152.30A 156.70 -14.00 170.70 48 1955 ---- 176.60B 156.90A 156.90A 161.30 -14.20 175.50 1 1960 ---- 181.30B 161.90A 161.90A 166.00 -14.20 180.20 1965 ---- 186.10B 166.50A 166.50A 170.70 -14.30 185.00 2 1970 ---- 191.00B 171.30A 171.30A 175.40 -14.40 189.80 3 1975 ---- 195.80B 175.70A 175.70A 180.20 -14.40 194.60 38 1980 ---- 200.60B 180.70A 180.70A 184.90 -14.60 199.50 1 1985 ---- 205.40B 185.50A 205.40B 189.70 -14.60 204.30 101 1990 ---- 210.30B 190.40A 190.40A 194.50 -14.70 209.20 1995 ---- 215.00B 195.10A 195.10A 199.30 -14.70 214.00 1 2000 ---- 220.10B 199.60A 220.10B 204.10 -14.80 1 218.90 266 2005 ---- 224.80B 204.70A 204.70A 208.90 -14.90 223.80 2 2010 ---- 229.90B 209.40A 209.40A 213.80 -14.90 1 228.70 2015 ---- 234.70B 214.40A 214.40A 218.60 -15.00 233.60 2020 ---- 239.40B 219.10A 219.10A 223.50 -15.00 238.50 2025 ---- 244.60B 223.80A 223.80A 228.40 -15.00 243.40 102 2030 ---- 249.40B 229.00A 229.00A 233.30 -15.10 248.40 2035 ---- 254.40B 234.00A 234.00A 238.10 -15.20 253.30 2040 ---- 259.30B 238.90A 259.30B 243.00 -15.20 258.20 2045 ---- 264.10B 243.80A 243.80A 247.90 -15.30 263.20 2050 ---- 269.10B 248.20A 248.20A 252.90 -15.20 268.10 152 2055 ---- 274.10B 253.50A 253.50A 257.80 -15.30 273.10 2060 ---- 279.10B 258.40A 279.10B 262.70 -15.30 278.00 2065 ---- 284.00B 263.40A 263.40A 267.60 -15.40 283.00 2070 ---- 289.10B 268.30A 268.30A 272.60 -15.30 287.90 1 2075 ---- 294.00B 272.80A 272.80A 277.50 -15.40 292.90 2080 ---- 299.00B 278.30A 299.00B 282.50 -15.30 297.80 2 2085 ---- 304.00B 283.20A 283.20A 287.40 -15.40 302.80 2090 ---- 308.70B 288.20A 288.20A 292.40 -15.40 307.80 2095 ---- 313.70B 293.10A 293.10A 297.30 -15.50 312.80 2100 ---- 318.70B 297.50A 318.60B 302.30 -15.40 317.70 20 2105 ---- 323.70B 302.90A 302.90A 307.20 -15.50 322.70 2110 ---- 328.90B 307.80A 307.80A 312.20 -15.50 327.70 2115 ---- 333.80B 312.90A 312.90A 317.20 -15.50 332.70 2120 ---- 338.80B 317.80A 317.80A 322.20 -15.40 337.60 2125 ---- 343.80B 322.30A 343.80B 327.10 -15.50 342.60 2130 ---- 348.80B 327.80A 348.80B 332.10 -15.50 347.60 2135 ---- 353.70B 332.70A 353.70B 337.10 -15.50 352.60 2140 ---- 358.70B 337.70A 337.70A 342.10 -15.50 357.60 2145 ---- 363.70B 342.70A 363.60B 347.10 -15.50 362.60 2150 ---- 368.70B 347.20A 347.20A 352.00 -15.60 367.60 2155 ---- 373.50B 352.60A 373.40B 357.00 -15.60 372.60 2160 ---- 378.60B 357.70A 357.70A 362.00 -15.60 377.60 2165 ---- 383.50B 362.80A 383.40B 367.00 -15.60 382.60 2170 ---- 388.60B 367.70A 367.70A 372.00 -15.60 387.60 2175 ---- 393.60B 372.10A 372.10A 377.00 -15.60 392.60 2180 ---- 398.60B 377.80A 377.80A 382.00 -15.60 397.60 2185 ---- 403.60B 382.80A 382.80A 387.00 -15.60 402.60 2190 ---- 408.60B 387.80A 387.80A 392.00 -15.60 407.60 2195 ---- 413.30B 392.60A 392.60A 397.00 -15.60 412.60 2200 ---- 418.40B 397.00A 397.00A 402.00 -15.60 417.60 1 2205 ---- 423.30B 402.60A 423.30B 407.00 -15.60 422.60 2210 ---- 428.40B 407.80A 407.80A 412.00 -15.60 427.60 2215 ---- 433.40B 412.70A 412.70A 417.00 -15.60 432.60 2220 ---- 438.40B 417.70A 417.70A 422.00 -15.60 437.60 2225 ---- 443.40B 422.70A 422.70A 427.00 -15.60 442.60 2230 ---- 448.40B 427.70A 448.30B 432.00 -15.60 447.60 2235 ---- 453.40B 432.50A 453.30B 437.00 -15.60 452.60 2240 ---- 458.30B 437.50A 458.30B 442.00 -15.60 457.60 2245 ---- 463.50B 442.80A 463.40B 447.00 -15.60 462.60 2250 ---- 468.60B 447.50A 447.50A 452.00 -15.60 467.60 2255 ---- 473.40B 452.60A 473.30B 457.00 -15.60 472.60 2260 ---- 478.60B 457.60A 478.50B 462.00 -15.60 477.60 2265 ---- 483.60B 462.60A 483.50B 467.00 -15.60 482.60 2270 ---- 488.60B 467.60A 488.50B 472.00 -15.60 487.60 2275 ---- 493.50B 472.60A 472.60A 477.00 -15.60 492.60 2280 ---- 498.60B 477.60A 477.60A 482.00 -15.60 497.60 2290 ---- 508.60B 487.70A 508.50B 492.00 -15.60 507.60 2300 ---- 518.40B 497.50A 497.50A 502.00 -15.60 517.60 2310 ---- 528.40B 507.50A 528.30B 512.00 -15.60 527.60 2320 ---- 538.40B 517.80A 517.80A 522.00 -15.60 537.60 2325 ---- 543.40B 522.80A 522.80A 527.00 -15.60 542.60 2330 ---- 548.00B 527.80A 547.80B 532.00 -15.60 547.60 2340 ---- 558.40B 537.80A 537.80A 542.00 -15.60 557.60 2350 ---- 568.30B 547.70A 568.20B 552.00 -15.60 567.60 2360 ---- 578.20B 557.60A 578.20B 562.00 -15.60 577.60 2375 ---- 593.40B 572.60A 572.60A 577.00 -15.60 592.60 2400 ---- 618.30B 597.60A 597.60A 602.00 -15.60 617.60 2425 ---- 643.50B 622.60A 643.40B 627.00 -15.60 642.60 2450 ---- 668.30B 647.60A 668.20B 652.00 -15.60 667.60 2475 ---- 693.50B 672.60A 672.60A 677.00 -15.60 692.60 2500 ---- 718.20B 697.70A 718.20B 702.00 -15.60 717.60 5 2525 ---- 743.40B 722.70A 743.30B 727.00 -15.60 742.60 2550 ---- 768.40B 747.50A 747.50A 752.00 -15.60 767.60 2650 ---- 868.40B 847.60A 847.60A 852.00 -15.60 867.60 3000 ---- 1218.10B 1197.70A 1218.00B 1202.00 -15.60 1217.60 3200 ---- 1418.00B 1397.90A 1417.90B 1402.00 -15.60 1417.60 3500 ---- 1717.90B 1697.60A 1717.80B 1702.00 -15.60 1717.60 4000 ---- 2217.80B 2197.90A 2197.90A 2202.00 -15.60 2217.60 900 ---- ---- ---- ---- .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 50 1175 ---- ---- ---- ---- .10 UNCH .10 227 1200 .20 .30 .20 .20 .20 UNCH 100 .20 7693 1225 ---- ---- ---- ---- .20 UNCH .20 93 1250 ---- ---- ---- ---- .20 UNCH .20 605 1275 ---- ---- ---- ---- .20 -.10 .30 63 1300 .30 .30 .30 .30 .30 UNCH 34 .30 5 1881 1325 .30 .30 .30 .30 .30 UNCH 170 .30 5 183 1350 ---- ---- ---- ---- .40 UNCH .40 52 1360 ---- ---- ---- ---- .40 UNCH .40 1 1370 ---- ---- ---- ---- .50 UNCH .50 1 1375 ---- ---- ---- ---- .50 UNCH .50 26 1380 .40 .40 .40 .40 .50 UNCH 100 .50 10 1390 .40 .40 .40 .40 .50 -.10 50 .60 1 1400 .60 .60 .60 .60 .60 UNCH 2 .60 1146 1410 ---- ---- ---- ---- .60 -.10 .70 43 1420 ---- ---- ---- ---- .70 UNCH .70 40 1425 ---- ---- .70A .70A .70 -.10 .80 79 1430 ---- ---- ---- ---- .70 -.10 .80 19 1440 ---- ---- .80A .80A .80 -.10 .90 98 1450 ---- ---- .90A .90A .90 -.10 1.00 148 1460 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 420 1465 ---- ---- ---- ---- 1.00 -.10 1.10 1470 ---- ---- 1.10A 1.10A 1.00 -.20 4 1.20 134 1475 ---- ---- ---- ---- 1.10 -.10 1.20 11 1480 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 89 1485 ---- ---- ---- ---- 1.20 -.10 1.30 19 1490 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 19 1495 ---- ---- ---- ---- 1.40 UNCH 1.40 1500 ---- ---- ---- ---- 1.40 -.10 1.50 1133 1505 ---- ---- ---- ---- 1.50 -.10 1.60 17 1510 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 116 1515 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 3 1520 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 22 1525 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 21 55 1530 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 17 1535 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 63 1540 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 2 34 1545 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 3 1550 ---- ---- 2.50A 2.50A 2.50 -.20 1 2.70 11 212 1555 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 24 1560 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 16 56 1565 3.00 3.00 2.90A 3.10B 2.90 -.30 12 3.20 15 41 1570 ---- ---- 3.00A 3.00A 3.10 -.30 2 3.40 21 1575 3.10 3.10 3.10 3.10 3.20 -.40 1 3.60 5 451 1580 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 5 90 1585 ---- 4.10B 3.60A 4.10B 3.60 -.40 4.00 15 1590 4.00 4.00 3.80A 4.10B 3.80 -.50 4 4.30 52 1595 4.20 4.60B 3.90 4.00 4.00 -.50 9 4.50 48 1600 5.10 5.20 4.20 4.20 4.30 -.50 1059 4.80 926 4950 1605 4.80 5.20B 4.40A 4.90B 4.50 -.60 3 5.10 1 6 1610 ---- 5.50B 4.70A 5.50B 4.80 -.60 1 5.40 39 1615 5.30 5.90B 4.90A 4.90A 5.10 -.70 11 5.80 28 1620 ---- 6.20B 5.20A 6.20B 5.40 -.70 6.10 6 93 1625 ---- 6.60B 5.50A 6.60B 5.70 -.80 6.50 146 1630 6.80 6.80 5.80A 6.90B 6.00 -1.00 33 7.00 1 419 1635 ---- 7.50B 6.20A 7.50B 6.40 -1.00 114 7.40 133 1640 ---- ---- 6.50A 6.50A 6.80 -1.10 7.90 210 1645 ---- ---- 6.90A 6.90A 7.20 -1.20 8.40 6 45 1650 ---- 9.00B 7.30A 9.00B 7.60 -1.30 51 8.90 263 2686 1655 ---- 9.60B 7.80A 7.80A 8.10 -1.40 9.50 1 35 1660 ---- 10.10B 8.20A 10.10B 8.50 -1.50 10.00 10 31 1665 ---- 10.80B 8.70A 10.80B 9.10 -1.60 10.70 59 1670 ---- 11.50B 9.20A 11.50B 9.60 -1.70 11.30 22 104 1675 9.90 12.20B 9.80A 10.10B 10.20 -1.90 1 12.10 30 244 1680 11.40 12.90B 10.40A 10.40A 10.80 -2.00 7 12.80 329 1685 ---- 13.80B 11.00A 13.80B 11.50 -2.10 13.60 63 1690 ---- 14.60B 11.70A 14.60B 12.20 -2.30 14.50 29 490 1695 ---- 15.60B 12.40A 15.60B 13.00 -2.40 15.40 6 70 1700 16.30 16.50B 13.20A 13.20A 13.80 -2.50 12 16.30 1173 1705 ---- 17.60B 14.00A 17.60B 14.70 -2.60 17.30 31 1710 17.80 18.70B 14.80A 18.30B 15.60 -2.80 7 18.40 73 1715 18.90 19.80B 15.80A 19.50B 16.50 -3.10 7 19.60 20 1720 ---- 21.10B 16.70A 21.00B 17.60 -3.20 20.80 20 39 1725 21.10 22.40B 17.80A 17.80A 18.70 -3.40 70 22.10 4895 1730 ---- 23.70B 18.80A 23.70B 19.80 -3.60 23.40 11 1735 ---- 25.20B 20.00A 25.20B 21.00 -3.80 24.80 14 1740 ---- 26.80B 21.20A 26.80B 22.30 -4.10 26.40 15 56 1745 27.50 28.40B 22.50A 22.50A 23.70 -4.20 13 27.90 287 1750 ---- 30.10B 23.90A 30.10B 25.10 -4.50 121 29.60 50 784 1755 29.30 31.80B 25.30A 25.30A 26.60 -4.80 7 31.40 24 1760 32.00 33.60B 26.80A 26.80A 28.20 -5.00 30 33.20 1 145 1765 ---- 35.60B 28.50A 35.60B 29.90 -5.20 35.10 32 1770 ---- 37.60B 30.20A 37.60B 31.70 -5.40 37.10 215 1775 ---- 39.80B 32.00A 39.80B 33.50 -5.70 39.20 919 1780 ---- 42.10B 33.70A 42.10B 35.40 -6.00 41.40 19 1785 40.10 44.40B 35.70A 35.70A 37.50 -6.20 56 43.70 2 69 1790 ---- 46.70B 37.80A 37.80A 39.60 -6.50 46.10 7 1795 ---- 49.20B 39.90A 39.90A 41.80 -6.80 48.60 4 55 1800 50.50 51.80B 42.20A 42.20A 44.10 -7.00 32 51.10 153 524 1805 ---- 54.50B 44.50A 44.50A 46.60 -7.20 53.80 4 1810 ---- 57.30B 46.90A 46.90A 49.10 -7.50 70 56.60 98 194 1815 ---- 60.20B 49.40A 49.40A 51.70 -7.70 59.40 3 2 1820 ---- 63.20B 52.00A 52.00A 54.40 -7.90 62.30 21 1825 ---- 66.10B 54.70A 54.70A 57.20 -8.20 65.40 19 1830 63.70 69.30B 57.50A 57.50A 60.10 -8.40 20 68.50 3 85 1835 ---- 72.40B 60.30A 72.30B 63.00 -8.60 71.60 1840 ---- 75.80B 63.30A 75.80B 66.10 -8.80 18 74.90 1 366 1845 ---- 78.90B 66.40A 78.90B 69.20 -9.10 78.30 1 1850 ---- 82.50B 69.50A 82.50B 72.40 -9.30 14 81.70 295 1855 ---- 86.00B 72.70A 85.90B 75.70 -9.50 85.20 2 1860 ---- 89.60B 76.00A 89.60B 79.00 -9.80 14 88.80 2 1865 ---- 93.10B 79.30A 93.10B 82.50 -9.90 92.40 1 1870 ---- 96.80B 82.70A 96.80B 86.00 -10.10 7 96.10 8 1875 ---- 100.80B 86.20A 100.80B 89.60 -10.30 99.90 7 1880 ---- 104.60B 89.80A 104.60B 93.20 -10.50 103.70 2 1885 ---- 108.50B 93.50A 93.50A 96.90 -10.70 107.60 1890 ---- 112.40B 97.20A 112.30B 100.70 -10.90 111.60 1 1895 ---- 116.40B 101.00A 116.40B 104.50 -11.10 115.60 1 1900 ---- 120.50B 104.80A 104.80A 108.40 -11.20 18 119.60 318 1905 ---- 124.60B 108.70A 108.70A 112.30 -11.40 123.70 1 1910 ---- 128.70B 112.60A 128.70B 116.30 -11.50 127.80 2 2 1915 ---- 133.00B 116.60A 133.00B 120.30 -11.70 132.00 6 1920 ---- 137.30B 120.60A 137.30B 124.40 -11.80 136.20 7 1925 ---- 141.40B 124.70A 141.30B 128.50 -12.00 140.50 21 1930 ---- 145.70B 128.80A 128.80A 132.70 -12.10 144.80 1 2 1935 ---- 150.20B 133.00A 150.20B 136.90 -12.20 149.10 5 1940 ---- 154.40B 137.20A 137.20A 141.10 -12.40 153.50 73 1945 ---- 158.80B 141.50A 141.50A 145.40 -12.50 157.90 1 1950 ---- 163.20B 145.70A 145.70A 149.70 -12.60 162.30 1 1955 ---- 167.70B 150.10A 150.10A 154.10 -12.60 166.70 6 1960 160.80 172.30B 154.40A 161.90B 158.40 -12.80 1 171.20 9 1965 ---- 176.70B 158.80A 158.80A 162.80 -12.90 175.70 4 1970 ---- 181.30B 163.20A 181.30B 167.30 -13.00 180.30 1 7 1975 ---- 185.90B 167.70A 185.90B 171.70 -13.10 184.80 3 1980 ---- 190.50B 172.10A 172.10A 176.20 -13.20 189.40 1 1985 181.60 195.10B 176.60A 176.60A 180.70 -13.30 2 194.00 2 1990 ---- 199.50B 181.20A 181.20A 185.30 -13.30 198.60 1995 ---- 204.00B 185.70A 185.70A 189.80 -13.50 203.30 1 3 2000 ---- 208.80B 190.30A 190.30A 194.40 -13.50 207.90 4 2005 ---- 213.60B 194.90A 213.60B 199.00 -13.60 212.60 3 2010 ---- 218.10B 199.50A 199.50A 203.60 -13.70 217.30 4 2015 ---- 223.10B 204.10A 223.10B 208.30 -13.70 222.00 4 2020 ---- 227.70B 208.70A 227.60B 212.90 -13.80 226.70 2 2025 ---- 232.50B 213.40A 213.40A 217.60 -13.90 231.50 11 2030 ---- 237.20B 218.00A 218.00A 222.30 -13.90 236.20 1 2035 ---- 242.00B 222.70A 242.00B 227.00 -14.00 241.00 2040 ---- 246.90B 227.60A 246.90B 231.70 -14.10 245.80 2045 ---- 251.70B 232.40A 232.40A 236.40 -14.20 250.60 2050 ---- 256.50B 236.90A 236.90A 241.20 -14.10 255.30 2 2055 ---- 261.20B 241.90A 241.90A 245.90 -14.30 260.20 2060 ---- 265.80B 246.50A 246.50A 250.70 -14.30 265.00 2065 ---- 271.00B 251.30A 271.00B 255.50 -14.30 269.80 2070 ---- 275.70B 256.10A 256.10A 260.30 -14.30 274.60 2075 ---- 280.70B 260.70A 260.70A 265.00 -14.50 279.50 1 2080 ---- 285.20B 265.60A 285.20B 269.90 -14.40 284.30 2085 ---- 290.40B 270.40A 290.40B 274.70 -14.50 289.20 2090 ---- 295.10B 275.30A 295.00B 279.50 -14.60 294.10 2095 ---- 300.00B 280.20A 280.20A 284.30 -14.60 298.90 2100 ---- 304.70B 284.80A 304.70B 289.10 -14.70 303.80 2 2105 ---- 309.80B 289.90A 309.80B 294.00 -14.70 308.70 2110 ---- 314.80B 294.70A 314.80B 298.80 -14.80 313.60 2115 ---- 319.30B 299.60A 299.60A 303.70 -14.80 318.50 2120 ---- 324.20B 304.40A 304.40A 308.60 -14.80 323.40 2125 ---- 329.30B 309.10A 309.10A 313.40 -14.90 328.30 3 2130 ---- 334.30B 314.20A 314.20A 318.30 -15.00 333.30 2135 ---- 339.20B 319.00A 339.10B 323.20 -15.00 338.20 2140 ---- 344.10B 324.10A 344.00B 328.10 -15.00 343.10 2145 ---- 349.00B 328.80A 348.80B 333.00 -15.00 348.00 2150 ---- 353.80B 333.50A 353.80B 337.90 -15.10 353.00 10 2155 ---- 359.00B 338.90A 359.00B 342.80 -15.10 357.90 2160 ---- 363.90B 343.50A 343.50A 347.70 -15.20 362.90 2165 ---- 368.90B 348.40A 348.40A 352.60 -15.20 367.80 2170 ---- 373.70B 353.50A 373.60B 357.60 -15.20 372.80 2175 ---- 378.50B 358.10A 358.10A 362.50 -15.20 377.70 7 2180 ---- 383.80B 363.30A 383.70B 367.40 -15.30 382.70 2185 ---- 388.70B 368.40A 388.60B 372.40 -15.20 387.60 2190 ---- 393.50B 373.30A 393.40B 377.30 -15.30 392.60 2195 ---- 398.50B 378.10A 398.40B 382.30 -15.30 397.60 2200 ---- 403.60B 382.70A 403.50B 387.20 -15.30 402.50 32 2205 ---- 408.40B 388.00A 408.30B 392.20 -15.30 407.50 2210 ---- 413.40B 393.00A 393.00A 397.10 -15.40 412.50 2215 ---- 418.30B 397.90A 418.20B 402.10 -15.40 417.50 2220 ---- 423.50B 402.90A 423.50B 407.00 -15.50 422.50 2225 ---- 428.30B 407.40A 428.20B 412.00 -15.40 427.40 2230 ---- 433.30B 412.90A 412.90A 417.00 -15.40 432.40 2235 ---- 438.20B 417.70A 438.00B 421.90 -15.50 437.40 2240 ---- 443.30B 422.60A 443.10B 426.90 -15.50 442.40 2245 ---- 448.30B 427.80A 448.10B 431.90 -15.50 447.40 2250 ---- 453.20B 432.20A 453.00B 436.90 -15.50 452.40 2255 ---- 458.30B 437.50A 458.30B 441.90 -15.50 457.40 2260 ---- 463.30B 442.50A 463.20B 446.80 -15.60 462.40 2265 ---- 468.20B 447.50A 468.10B 451.80 -15.60 467.40 2270 ---- 473.20B 452.50A 473.10B 456.80 -15.60 472.40 2275 ---- 478.20B 457.10A 478.10B 461.80 -15.60 477.40 2280 ---- 483.20B 462.60A 483.10B 466.80 -15.60 482.40 2290 ---- 493.20B 472.50A 493.00B 476.80 -15.60 492.40 2300 ---- 503.30B 482.00A 503.20B 486.80 -15.60 502.40 2305 ---- 508.10B 487.50A 507.90B 491.80 -15.60 507.40 2310 ---- 513.10B 492.50A 512.90B 496.80 -15.60 512.40 2320 ---- 523.20B 502.50A 502.50A 506.80 -15.60 522.40 2325 ---- 528.20B 506.90A 506.90A 511.80 -15.60 527.40 2330 ---- 533.20B 512.50A 533.00B 516.80 -15.60 532.40 2340 ---- 543.20B 522.50A 543.00B 526.80 -15.60 542.40 2350 ---- 553.10B 532.50A 552.90B 536.80 -15.60 552.40 2360 ---- 563.30B 542.50A 563.30B 546.80 -15.60 562.40 2370 ---- 573.30B 552.50A 573.30B 556.80 -15.60 572.40 2375 ---- 578.30B 557.80A 578.30B 561.80 -15.60 577.40 2400 ---- 603.30B 582.50A 582.50A 586.80 -15.60 602.40 2425 ---- 627.80B 607.80A 627.80B 611.80 -15.60 627.40 2450 ---- 653.10B 632.80A 653.00B 636.80 -15.60 652.40 2475 ---- 677.80B 657.60A 677.80B 661.80 -15.60 677.40 2500 ---- 703.20B 682.60A 703.20B 686.80 -15.60 702.40 2525 ---- 728.10B 707.60A 727.90B 711.80 -15.60 727.40 2550 ---- 753.10B 732.70A 753.10B 736.80 -15.60 752.40 2600 ---- 802.90B 782.60A 802.80B 786.80 -15.60 802.40 2650 ---- 853.10B 832.90A 853.00B 836.80 -15.60 852.40 2700 ---- 902.70B 882.90A 902.70B 886.80 -15.60 902.40 2750 ---- 953.00B 932.90A 952.80B 936.80 -15.60 952.40 2800 ---- 1002.60B 982.60A 1002.50B 986.80 -15.60 1002.40 2850 ---- 1052.70B 1032.60A 1052.70B 1036.80 -15.60 1052.40 2900 ---- 1102.90B 1082.90A 1102.80B 1086.80 -15.60 1102.40 2950 ---- 1152.80B 1133.00A 1152.60B 1136.80 -15.60 1152.40 3000 ---- 1203.00B 1183.00A 1203.00B 1186.80 -15.60 1202.40 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 87 1125 ---- ---- ---- ---- .20 UNCH .20 11 1150 ---- ---- ---- ---- .30 UNCH .30 30 60 1175 ---- ---- ---- ---- .30 UNCH .30 197 1200 ---- ---- ---- ---- .30 UNCH .30 2082 1225 ---- ---- ---- ---- .40 UNCH .40 1 1250 .40 .40 .40 .40 .40 UNCH 126 .40 110 1275 ---- ---- ---- ---- .50 UNCH .50 34 1300 .60 .60 .60 .60 .60 UNCH 10 .60 495 1325 ---- ---- ---- ---- .70 UNCH .70 60 1350 ---- ---- ---- ---- .80 -.10 .90 256 1360 ---- ---- ---- ---- .90 UNCH .90 235 1370 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1375 ---- ---- ---- ---- 1.00 -.10 1.10 62 1380 ---- ---- ---- ---- 1.00 -.10 1.10 14 1390 ---- ---- ---- ---- 1.10 -.10 4 1.20 1400 1.20 1.20 1.20 1.20 1.20 -.10 1 1.30 264 1410 ---- ---- ---- ---- 1.40 UNCH 1.40 12 1420 ---- ---- ---- ---- 1.50 UNCH 1.50 5 1425 ---- ---- ---- ---- 1.60 UNCH 1.60 265 1430 1.70 1.70 1.70 1.70 1.60 -.10 10 1.70 13 1440 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1450 2.00 2.00 2.00 2.00 1.90 -.10 10 2.00 83 1460 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1 1465 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 15 1470 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 44 1475 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 502 1480 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 114 1485 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1490 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 91 1495 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1500 3.40 3.40 3.00 3.10B 2.90 -.40 3 3.30 1 1847 1505 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1 1510 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 11 1515 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 140 1520 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1525 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 4 1530 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 1535 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 52 1540 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 38 1545 ---- ---- 4.50A 4.50A 4.50 -.50 5.00 1 1550 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 1135 1555 ---- ---- 4.90A 4.90A 5.00 -.50 5.50 2 1560 ---- ---- 5.20A 5.20A 5.20 -.60 5.80 3 1565 ---- ---- 5.40A 5.40A 5.50 -.60 6.10 1 7 1570 ---- ---- 5.70A 5.70A 5.70 -.70 6.40 1 13 1575 ---- ---- 5.90A 5.90A 6.00 -.70 6.70 3 435 1580 ---- 7.10B 6.20A 7.10B 6.30 -.70 7.00 1 3 1585 ---- ---- 6.50A 6.50A 6.60 -.80 7.40 25 1590 ---- ---- 6.90A 6.90A 7.00 -.80 7.80 76 1595 7.60 7.60 7.20A 7.70B 7.30 -.90 10 8.20 10 1600 8.00 8.70B 7.50A 7.50A 7.70 -.90 1 8.60 13 1156 1605 ---- ---- 8.00A 8.00A 8.10 -1.00 9.10 3 6 1610 ---- ---- 8.30A 8.30A 8.50 -1.10 9.60 13 1615 ---- 10.20B 8.80A 10.20B 8.90 -1.20 10.10 3 1620 ---- 10.70B 9.20A 10.70B 9.40 -1.20 10.60 1 39 1625 10.60 11.30B 9.70A 9.70A 9.80 -1.30 2 11.10 257 359 1630 ---- 11.90B 10.10A 11.90B 10.40 -1.30 11.70 125 1635 ---- 12.50B 10.60A 12.50B 10.90 -1.40 12.30 1640 ---- 13.20B 11.20A 13.20B 11.50 -1.50 13.00 20 1645 ---- 13.90B 11.80A 13.90B 12.00 -1.70 13.70 33 1650 12.90 14.60B 12.40A 13.60B 12.70 -1.70 401 14.40 16 1217 1655 ---- 15.40B 13.00A 15.40B 13.30 -1.90 15.20 1660 14.20 16.20B 13.60A 15.10B 14.00 -2.00 1 16.00 507 1665 ---- 17.10B 14.30A 17.00B 14.80 -2.10 16.90 20 1670 ---- 18.00B 15.10A 18.00B 15.50 -2.30 17.80 20 1675 16.70 18.90B 15.80A 17.60B 16.40 -2.30 11 18.70 93 1680 ---- 19.90B 16.70A 19.90B 17.20 -2.50 19.70 10 1685 ---- 21.00B 17.50A 20.90B 18.10 -2.70 20.80 10 1690 ---- 22.10B 18.40A 22.10B 19.10 -2.80 21.90 19 1695 ---- 23.20B 19.40A 23.20B 20.00 -3.00 23.00 81 1700 ---- 24.40B 20.40A 24.40B 21.10 -3.10 7 24.20 809 1705 ---- 25.70B 21.40A 25.70B 22.20 -3.30 25.50 225 1710 ---- 27.00B 22.50A 27.00B 23.30 -3.50 26.80 1715 ---- 28.40B 23.70A 28.40B 24.50 -3.70 28.20 250 1720 ---- 29.80B 24.90A 29.80B 25.80 -3.80 29.60 36 1725 ---- 31.40B 26.20A 31.40B 27.10 -4.00 31.10 5 185 1730 ---- 32.90B 27.50A 32.90B 28.50 -4.20 32.70 144 1735 ---- 34.60B 28.90A 34.60B 30.00 -4.30 34.30 3 1740 ---- 36.30B 30.30A 36.30B 31.50 -4.50 36.00 9 1745 ---- 38.10B 31.80A 38.10B 33.10 -4.70 37.80 47 1750 39.30 40.00B 33.40A 33.40A 34.70 -4.90 226 39.60 216 1755 ---- 41.90B 35.10A 41.90B 36.40 -5.10 41.50 1760 ---- 43.90B 36.80A 43.90B 38.20 -5.20 43.40 54 1765 ---- 46.00B 38.60A 46.00B 40.10 -5.40 45.50 1 1770 ---- 48.10B 40.50A 48.10B 42.10 -5.50 47.60 35 39 1775 ---- 50.40B 42.40A 50.40B 44.10 -5.70 250 49.80 1 137 1780 ---- 52.80B 44.50A 52.70B 46.10 -6.00 35 52.10 204 1785 ---- 55.20B 46.60A 55.10B 48.30 -6.20 54.50 6 1790 ---- 57.70B 48.80A 57.70B 50.50 -6.50 57.00 154 1795 ---- 60.20B 51.00A 60.20B 52.80 -6.70 59.50 73 1800 ---- 62.90B 53.40A 62.80B 55.20 -6.90 200 62.10 1 495 1805 ---- 65.50B 55.80A 65.40B 57.70 -7.10 64.80 6 1810 61.50 68.30B 58.20A 59.90B 60.30 -7.30 2 67.60 202 1815 ---- 71.10B 60.80A 60.80A 63.00 -7.40 70.40 70 1820 ---- 74.00B 63.40A 63.40A 65.70 -7.60 73.30 1 1825 ---- 77.00B 66.10A 76.90B 68.50 -7.70 9 76.20 26 1830 ---- 80.00B 68.90A 80.00B 71.40 -7.90 79.30 36 1835 ---- 83.10B 71.80A 83.00B 74.30 -8.10 82.40 20 1840 ---- 86.30B 74.70A 74.70A 77.30 -8.30 85.60 1845 ---- 89.50B 77.70A 89.30B 80.30 -8.50 88.80 1 1850 ---- 93.00B 80.70A 80.70A 83.40 -8.80 92.20 14 1855 ---- 96.20B 83.90A 96.10B 86.60 -8.90 95.50 1860 ---- 99.70B 87.10A 99.60B 89.90 -9.10 99.00 2 1865 ---- 103.30B 90.30A 103.30B 93.20 -9.30 102.50 1870 ---- 106.80B 93.60A 106.70B 96.60 -9.50 106.10 16 1875 ---- 110.30B 97.00A 110.30B 100.00 -9.70 109.70 16 1880 ---- 114.20B 100.50A 114.20B 103.50 -9.90 113.40 1 1885 ---- 117.80B 104.00A 117.80B 107.10 -10.00 117.10 1890 ---- 121.40B 107.50A 121.40B 110.70 -10.20 120.90 1 1895 113.70 125.40B 111.10A 113.90B 114.40 -10.30 1 124.70 6 1900 ---- 129.30B 114.80A 129.30B 118.10 -10.40 128.50 14 1905 ---- 133.20B 118.50A 118.50A 121.90 -10.60 132.50 2 1910 ---- 137.10B 122.30A 137.10B 125.70 -10.70 136.40 1915 ---- 141.10B 126.10A 126.10A 129.60 -10.80 140.40 1 1920 141.30 145.40B 130.00A 130.00A 133.50 -10.90 1 144.40 1925 ---- 149.30B 133.90A 133.90A 137.40 -11.10 148.50 20 1930 ---- 153.40B 137.90A 153.20B 141.40 -11.20 152.60 1 2 1935 153.20 157.60B 141.80A 153.90B 145.40 -11.40 1 156.80 2 1940 157.60 161.80B 145.90A 158.00B 149.50 -11.40 1 160.90 1 2 1945 158.70 166.00B 149.90A 160.60B 153.60 -11.50 1 165.10 3 1950 ---- 170.20B 154.00A 170.20B 157.70 -11.70 169.40 8 1955 ---- 174.40B 158.20A 174.40B 161.90 -11.70 173.60 1 1960 ---- 178.70B 162.30A 178.70B 166.10 -11.80 177.90 6 1965 ---- 183.10B 166.50A 166.50A 170.30 -12.00 182.30 5 1970 ---- 187.40B 170.80A 187.40B 174.50 -12.10 186.60 7 1975 ---- 191.80B 175.00A 175.00A 178.80 -12.20 191.00 21 1980 ---- 196.50B 179.30A 179.30A 183.10 -12.30 195.40 7 1985 ---- 200.60B 183.70A 183.70A 187.40 -12.40 199.80 1 4 1990 ---- 205.40B 188.00A 188.00A 191.80 -12.50 204.30 4 1995 ---- 209.80B 192.40A 209.80B 196.20 -12.60 208.80 39 2000 209.60 214.40B 196.80A 210.30B 200.60 -12.70 1 213.30 3 5 2005 215.10 218.90B 201.20A 201.20A 205.00 -12.80 1 217.80 1 1 2010 218.60 223.10B 205.60A 219.40B 209.50 -12.90 2 222.40 2 9 2015 223.20 228.00B 210.10A 223.90B 214.00 -12.90 2 226.90 6 2020 ---- 232.20B 214.60A 214.60A 218.50 -13.00 231.50 11 2025 ---- 237.10B 219.00A 237.10B 223.00 -13.10 236.10 5 2030 ---- 241.70B 223.60A 223.60A 227.50 -13.20 240.70 5 2035 228.20 246.10B 228.10A 232.00B 232.10 -13.20 1 245.30 4 2040 ---- 250.60B 232.70A 232.70A 236.70 -13.30 250.00 1 2045 ---- 255.20B 237.30A 255.10B 241.30 -13.30 254.60 2 2050 ---- 260.20B 241.90A 241.90A 245.90 -13.40 259.30 1 2055 ---- 264.90B 246.50A 246.50A 250.50 -13.40 263.90 2060 ---- 269.50B 251.10A 269.50B 255.10 -13.50 268.60 2065 ---- 274.20B 255.80A 274.20B 259.80 -13.50 273.30 2070 ---- 278.80B 260.40A 278.80B 264.40 -13.60 278.00 2075 ---- 283.70B 265.10A 283.70B 269.10 -13.60 282.70 1 2080 ---- 288.30B 269.70A 269.70A 273.80 -13.70 287.50 2085 ---- 293.20B 274.50A 293.20B 278.40 -13.80 292.20 1 2090 ---- 298.00B 279.20A 298.00B 283.10 -13.90 297.00 2095 ---- 302.80B 283.90A 302.80B 287.90 -13.90 301.80 2100 ---- 307.50B 288.50A 307.50B 292.60 -13.90 306.50 7 2105 ---- 312.20B 293.30A 312.20B 297.30 -14.00 311.30 3 2110 ---- 316.80B 298.10A 298.10A 302.10 -14.00 316.10 1 2115 ---- 321.90B 302.80A 302.80A 306.80 -14.10 320.90 2 2120 ---- 326.60B 307.60A 326.60B 311.60 -14.10 325.70 2125 ---- 331.50B 312.30A 331.50B 316.30 -14.30 330.60 5 2130 ---- 336.40B 317.30A 336.40B 321.10 -14.30 335.40 3 2135 ---- 341.20B 322.10A 322.10A 325.90 -14.30 340.20 1 2140 ---- 345.90B 326.70A 345.90B 330.70 -14.40 345.10 1 2145 ---- 350.80B 331.50A 350.70B 335.50 -14.40 349.90 2150 ---- 355.50B 336.20A 355.40B 340.30 -14.50 354.80 24 2155 ---- 360.10B 341.00A 360.10B 345.10 -14.50 359.60 2160 ---- 365.20B 345.90A 345.90A 349.90 -14.60 364.50 2165 ---- 370.10B 350.70A 370.10B 354.80 -14.50 369.30 2170 ---- 374.80B 355.60A 374.80B 359.60 -14.60 374.20 2175 ---- 380.00B 360.40A 360.40A 364.50 -14.60 379.10 2180 ---- 384.70B 365.20A 384.60B 369.30 -14.70 384.00 2185 ---- 389.60B 370.10A 370.10A 374.20 -14.70 388.90 2190 ---- 394.50B 374.90A 394.40B 379.00 -14.80 393.80 2195 ---- 399.40B 379.80A 399.30B 383.90 -14.80 398.70 2200 ---- 404.30B 384.70A 404.20B 388.80 -14.80 403.60 83 2205 ---- 409.20B 389.70A 409.10B 393.70 -14.80 408.50 2210 ---- 414.30B 394.40A 414.20B 398.50 -14.90 413.40 2215 ---- 419.20B 399.60A 419.20B 403.40 -14.90 418.30 2220 ---- 423.80B 404.20A 423.70B 408.30 -14.90 423.20 2225 ---- 428.80B 409.10A 428.70B 413.20 -14.90 428.10 6 2230 ---- 433.80B 414.00A 433.70B 418.10 -15.00 433.10 2235 ---- 438.90B 418.90A 438.70B 423.00 -15.00 438.00 2240 ---- 443.70B 424.00A 443.60B 427.90 -15.10 443.00 2245 ---- 448.80B 428.80A 448.70B 432.90 -15.00 447.90 2250 ---- 453.50B 433.60A 453.40B 437.80 -15.00 452.80 18 2255 ---- 458.70B 438.60A 458.60B 442.70 -15.10 457.80 2260 ---- 463.60B 443.50A 463.60B 447.60 -15.10 462.70 2265 ---- 468.20B 448.50A 468.20B 452.60 -15.10 467.70 2270 ---- 473.50B 453.90A 473.50B 457.50 -15.20 472.70 2275 ---- 478.40B 458.20A 478.40B 462.40 -15.20 477.60 2280 ---- 483.10B 463.40A 483.10B 467.40 -15.20 482.60 2285 ---- 488.40B 468.50A 488.30B 472.30 -15.30 487.60 2290 ---- 493.00B 473.20A 493.00B 477.30 -15.20 492.50 2300 ---- 502.90B 482.80A 502.80B 487.20 -15.30 502.50 29 2310 ---- 513.30B 493.20A 513.20B 497.10 -15.30 512.40 2320 ---- 523.20B 503.20A 523.20B 507.00 -15.40 522.40 2325 ---- 528.00B 507.50A 527.80B 512.00 -15.40 527.40 2330 ---- 532.70B 513.10A 532.60B 516.90 -15.50 532.40 2340 ---- 543.20B 522.70A 543.20B 526.90 -15.50 542.40 2350 ---- 552.70B 532.30A 552.60B 536.90 -15.50 552.40 1 2360 ---- 562.80B 543.00A 562.80B 546.80 -15.60 562.40 2370 ---- 573.00B 552.60A 572.90B 556.80 -15.60 572.40 2375 ---- 578.00B 557.20A 577.90B 561.80 -15.60 577.40 2400 ---- 603.10B 582.00A 603.10B 586.80 -15.60 602.40 2425 ---- 628.10B 606.90A 628.10B 611.80 -15.60 627.40 2450 ---- 653.10B 632.50A 653.00B 636.80 -15.60 652.40 2475 ---- 678.00B 657.80A 678.00B 661.80 -15.60 677.40 2500 ---- 702.60B 682.80A 702.60B 686.80 -15.60 702.40 2525 ---- 727.60B 708.00A 727.60B 711.80 -15.60 727.40 2550 ---- 752.90B 732.80A 752.70B 736.80 -15.60 752.40 2700 ---- 902.90B 882.80A 902.80B 886.80 -15.60 902.40 3000 ---- ---- 1182.70A 1182.70A 1186.80 -15.60 1202.40 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .50 -.10 .60 50 1225 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- .90 -.10 1.00 27 1325 ---- ---- ---- ---- 1.10 -.10 1.20 38 1350 ---- ---- ---- ---- 1.30 -.10 1.40 5 15 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1380 ---- ---- ---- ---- 1.60 -.10 1.70 5 1390 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 15 1400 ---- ---- ---- ---- 1.90 -.10 2.00 50 1410 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 1420 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.30 -.10 2.40 25 1430 2.30 2.30 2.30 2.30 2.40 -.10 1 2.50 1440 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1450 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 5 1460 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1470 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1 1475 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 2 1480 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 5 1485 ---- ---- 3.70A 3.70A 3.70 -.30 4.00 1490 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1 1495 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 1500 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 3 16 1505 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 1510 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 3 1515 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 1520 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 1 1525 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 1530 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 1535 ---- ---- 5.50A 5.50A 5.60 -.50 6.10 1540 ---- ---- 5.80A 5.80A 5.80 -.60 6.40 1545 ---- ---- 6.00A 6.00A 6.10 -.60 6.70 1550 ---- ---- 6.30A 6.30A 6.30 -.70 7.00 55 1555 ---- ---- 6.50A 6.50A 6.60 -.70 7.30 1560 ---- ---- 6.80A 6.80A 6.90 -.70 7.60 2 1565 ---- ---- 7.10A 7.10A 7.20 -.80 8.00 1 1570 ---- ---- 7.40A 7.40A 7.50 -.80 8.30 1575 ---- ---- 7.70A 7.70A 7.80 -.90 8.70 1 1580 ---- ---- 8.10A 8.10A 8.20 -.90 9.10 5 1585 ---- ---- 8.50A 8.50A 8.60 -.90 9.50 1590 ---- 10.00B 8.80A 10.00B 9.00 -.90 9.90 1595 ---- 10.50B 9.20A 10.50B 9.40 -1.00 10.40 1600 ---- 11.00B 9.60A 11.00B 9.80 -1.10 10.90 20 1605 ---- 11.50B 10.00A 11.50B 10.20 -1.20 11.40 1610 ---- 12.00B 10.40A 12.00B 10.70 -1.20 11.90 5 1615 ---- 12.60B 10.90A 12.60B 11.20 -1.20 12.40 1 1620 ---- 13.20B 11.40A 13.20B 11.70 -1.30 13.00 1625 ---- 13.70B 11.90A 13.70B 12.20 -1.40 13.60 109 1630 ---- 14.40B 12.40A 14.40B 12.80 -1.40 14.20 1635 ---- 15.10B 13.00A 15.10B 13.40 -1.50 14.90 1640 ---- 15.70B 13.60A 15.70B 14.00 -1.60 15.60 1 1645 ---- 16.50B 14.20A 16.50B 14.60 -1.70 16.30 1650 ---- 17.30B 14.90A 17.30B 15.30 -1.80 17.10 1 522 1655 ---- 18.00B 15.50A 18.00B 16.00 -1.90 17.90 1660 ---- 18.90B 16.20A 18.80B 16.70 -2.00 10 18.70 18 1665 ---- 19.80B 17.00A 19.80B 17.50 -2.10 19.60 30 30 1670 ---- 20.60B 17.80A 20.60B 18.30 -2.20 20.50 1675 ---- 21.70B 18.60A 21.70B 19.10 -2.40 21.50 150 1680 ---- 22.70B 19.40A 22.70B 20.00 -2.50 22.50 5 1685 ---- 23.80B 20.30A 23.80B 20.90 -2.60 23.50 1690 ---- 24.80B 21.20A 24.80B 21.90 -2.70 24.60 1 1695 ---- 25.90B 22.20A 25.90B 22.90 -2.90 25.80 1700 ---- 27.10B 23.20A 27.10B 23.90 -3.00 26.90 630 1705 ---- 28.40B 24.30A 28.40B 25.00 -3.20 28.20 3 1710 ---- 29.70B 25.40A 29.70B 26.20 -3.30 29.50 2 1715 ---- 31.00B 26.60A 31.00B 27.40 -3.40 30.80 1 1720 ---- 32.40B 27.80A 32.40B 28.70 -3.50 32.20 1725 ---- 34.00B 29.00A 34.00B 30.00 -3.70 33.70 1730 ---- 35.50B 30.30A 35.40B 31.30 -3.90 35.20 1735 ---- 37.00B 31.70A 37.00B 32.70 -4.00 36.70 1740 ---- 38.60B 33.10A 38.60B 34.20 -4.20 38.40 1 1745 ---- 40.30B 34.60A 40.30B 35.80 -4.30 40.10 1 1750 ---- 42.20B 36.10A 42.20B 37.30 -4.50 41.80 15 1755 ---- 43.90B 37.70A 43.90B 39.00 -4.60 43.60 1760 ---- 45.90B 39.40A 45.90B 40.70 -4.80 10 45.50 10 1765 ---- 47.80B 41.10A 47.70B 42.50 -4.90 47.40 1770 ---- 49.90B 42.90A 49.90B 44.30 -5.10 49.40 1775 ---- 51.90B 44.80A 51.80B 46.20 -5.30 51.50 252 1780 ---- 54.00B 46.70A 54.00B 48.20 -5.50 53.70 1785 ---- 56.20B 48.60A 56.10B 50.20 -5.70 55.90 1 1790 ---- 58.40B 50.70A 58.40B 52.30 -5.80 58.10 1795 ---- 61.00B 52.80A 61.00B 54.50 -6.00 60.50 1800 ---- 63.40B 55.00A 63.40B 56.80 -6.10 62.90 294 1805 ---- 65.70B 57.20A 65.70B 59.10 -6.30 65.40 1 1810 ---- 68.50B 59.50A 68.50B 61.40 -6.50 67.90 1815 ---- 71.10B 61.90A 71.10B 63.90 -6.60 70.50 1820 ---- 73.80B 64.40A 73.80B 66.40 -6.80 73.20 1825 ---- 76.40B 66.90A 76.40B 68.90 -7.10 76.00 2 1830 ---- 79.30B 69.50A 79.20B 71.60 -7.20 78.80 1 2 1835 ---- 82.20B 72.10A 82.10B 74.30 -7.40 81.70 1840 ---- 85.20B 74.90A 85.10B 77.10 -7.50 84.60 1845 ---- 88.40B 77.60A 88.40B 79.90 -7.70 87.60 1850 ---- 91.50B 80.50A 91.40B 82.80 -7.90 90.70 15 87 1855 ---- 94.60B 83.40A 94.60B 85.80 -8.00 93.80 1860 ---- 97.70B 86.30A 97.70B 88.80 -8.20 97.00 1865 ---- 101.00B 89.30A 100.90B 91.90 -8.40 100.30 1 1870 ---- 104.40B 92.50A 104.30B 95.00 -8.60 103.60 1875 ---- 107.60B 95.60A 107.50B 98.20 -8.70 106.90 1880 ---- 111.00B 98.80A 111.00B 101.50 -8.80 110.30 1885 ---- 114.40B 102.10A 114.40B 104.80 -9.00 113.80 1 1890 ---- 118.00B 105.30A 118.00B 108.20 -9.10 117.30 1895 ---- 121.60B 108.70A 121.50B 111.60 -9.30 120.90 1900 ---- 125.10B 112.20A 125.10B 115.10 -9.40 124.50 294 1905 ---- 128.80B 115.70A 128.80B 118.60 -9.60 128.20 1910 ---- 132.60B 119.20A 132.50B 122.20 -9.70 131.90 1 1915 ---- 136.30B 122.80A 136.20B 125.80 -9.90 135.70 1 1920 ---- 140.00B 126.40A 140.00B 129.50 -10.00 139.50 2 1925 ---- 144.10B 130.10A 144.10B 133.20 -10.10 143.30 2 1930 ---- 147.80B 133.80A 147.80B 136.90 -10.30 147.20 2 1935 ---- 151.80B 137.60A 151.70B 140.70 -10.40 151.10 2 1940 145.60 155.70B 141.40A 151.10B 144.60 -10.50 1 155.10 5 1945 ---- 159.70B 145.20A 159.70B 148.40 -10.70 159.10 2 1950 ---- 163.80B 149.10A 163.70B 152.40 -10.70 163.10 2 1955 ---- 167.80B 153.00A 167.80B 156.30 -10.90 167.20 3 1960 ---- 171.90B 157.00A 171.90B 160.30 -11.00 171.30 6 1965 ---- 176.10B 161.00A 176.00B 164.30 -11.10 175.40 8 1970 ---- 180.40B 165.00A 180.40B 168.30 -11.30 179.60 2 1975 ---- 184.50B 169.00A 184.50B 172.40 -11.30 183.70 3 1980 ---- 188.70B 173.10A 188.60B 176.50 -11.50 188.00 1 1985 ---- 192.80B 177.20A 192.80B 180.70 -11.50 192.20 1 1990 ---- 197.20B 181.40A 197.20B 184.80 -11.70 196.50 2 1995 198.30 201.60B 185.50A 185.50A 189.00 -11.80 1 200.80 2 2000 203.60 205.80B 189.70A 205.00B 193.30 -11.80 1 205.10 1 2005 ---- 209.80B 194.00A 209.80B 197.50 -11.90 209.40 3 2010 ---- 214.30B 198.20A 214.30B 201.80 -12.00 213.80 3 2015 ---- 218.70B 202.50A 218.70B 206.10 -12.10 218.20 2020 210.50 223.10B 206.80A 218.10B 210.40 -12.20 1 222.60 2025 ---- 227.40B 211.10A 227.40B 214.70 -12.30 227.00 2 2030 ---- 232.00B 215.40A 232.00B 219.10 -12.30 231.40 2 2035 ---- 236.70B 219.80A 236.70B 223.50 -12.40 235.90 2040 ---- 241.10B 224.20A 241.10B 227.90 -12.50 240.40 2 2045 ---- 245.60B 228.60A 245.60B 232.30 -12.60 244.90 2050 ---- 250.00B 233.10A 250.00B 236.80 -12.60 249.40 2055 ---- 254.40B 237.50A 254.40B 241.20 -12.70 253.90 2060 ---- 259.20B 241.90A 259.20B 245.70 -12.70 258.40 1 2065 ---- 263.50B 246.40A 263.40B 250.20 -12.80 263.00 2 2070 ---- 268.20B 250.90A 268.20B 254.70 -12.90 267.60 1 2075 ---- 272.60B 255.40A 272.60B 259.20 -12.90 272.10 2080 ---- 277.30B 260.00A 277.10B 263.80 -12.90 276.70 2085 ---- 281.90B 264.50A 281.80B 268.30 -13.00 281.30 2090 ---- 286.60B 269.00A 286.60B 272.90 -13.10 286.00 2095 ---- 291.00B 273.70A 291.00B 277.50 -13.10 290.60 1 2100 ---- 295.80B 278.30A 295.80B 282.00 -13.20 295.20 2105 ---- 300.30B 282.90A 300.30B 286.60 -13.30 299.90 2110 ---- 305.10B 287.50A 305.10B 291.30 -13.30 304.60 1 2115 ---- 309.90B 292.10A 309.90B 295.90 -13.40 309.30 2120 ---- 314.50B 296.80A 314.50B 300.50 -13.40 313.90 2125 ---- 319.20B 301.40A 319.20B 305.20 -13.40 318.60 1 2130 ---- 323.70B 306.10A 323.70B 309.80 -13.60 323.40 1 2135 ---- 328.60B 310.80A 328.60B 314.50 -13.60 328.10 2140 ---- 333.20B 315.40A 333.20B 319.20 -13.60 332.80 2145 ---- 338.20B 320.10A 338.20B 323.90 -13.60 337.50 2150 ---- 342.90B 324.70A 342.90B 328.60 -13.70 342.30 3 2155 ---- 347.40B 329.50A 347.40B 333.30 -13.70 347.00 2160 ---- 352.30B 334.30A 352.30B 338.00 -13.80 351.80 2165 ---- 357.20B 339.00A 357.20B 342.70 -13.90 356.60 2170 ---- 361.90B 343.70A 361.80B 347.50 -13.90 361.40 2175 ---- 366.70B 348.50A 366.70B 352.20 -13.90 366.10 1 2180 ---- 371.50B 353.20A 371.50B 357.00 -13.90 370.90 2185 ---- 376.30B 358.10A 376.10B 361.70 -14.00 375.70 2190 ---- 381.10B 362.90A 381.10B 366.50 -14.10 380.60 2195 ---- ---- 367.70A 367.70A 371.30 -14.10 385.40 2200 ---- 390.60B 372.30A 390.50B 376.10 -14.10 390.20 2 2205 ---- 395.50B 377.20A 395.50B 380.80 -14.20 395.00 2210 ---- 400.40B 382.10A 400.20B 385.60 -14.20 399.80 2215 ---- 405.20B 386.80A 405.10B 390.40 -14.30 404.70 2220 ---- 409.90B 391.60A 409.70B 395.30 -14.20 409.50 2225 ---- 414.90B 396.30A 414.90B 400.10 -14.30 414.40 2 2230 ---- ---- 401.30A 401.30A 404.90 -14.30 419.20 2235 ---- 424.30B 406.10A 424.30B 409.70 -14.40 424.10 2240 ---- 429.40B 410.90A 429.30B 414.50 -14.50 429.00 2245 ---- ---- 415.80A 415.80A 419.40 -14.40 433.80 2250 ---- 439.20B 420.40A 439.20B 424.20 -14.50 438.70 1 2255 ---- 444.10B 425.50A 444.10B 429.10 -14.50 443.60 2260 ---- 449.00B 430.40A 448.90B 433.90 -14.60 448.50 2265 ---- 453.90B 435.30A 453.80B 438.80 -14.60 453.40 2270 ---- 458.80B 440.10A 458.60B 443.60 -14.70 458.30 2275 ---- 463.50B 444.70A 463.30B 448.50 -14.70 463.20 2280 ---- 468.30B 449.90A 449.90A 453.40 -14.70 468.10 2290 ---- 478.20B 459.30A 478.00B 463.10 -14.80 477.90 2300 ---- 487.80B 469.10A 487.80B 472.90 -14.80 487.70 15 2310 ---- 498.00B 479.20A 497.90B 482.70 -14.90 497.60 2320 ---- 507.90B 489.20A 507.70B 492.50 -15.00 507.50 2325 ---- 512.60B 493.50A 512.60B 497.40 -15.00 512.40 2330 ---- 517.70B 499.00A 517.60B 502.30 -15.00 517.30 2340 ---- ---- 508.70A 508.70A 512.20 -15.00 527.20 2350 ---- 537.20B 518.10A 537.20B 522.00 -15.10 537.10 3 2360 ---- 547.40B 528.40A 547.30B 531.90 -15.20 547.10 2370 ---- 557.40B 538.30A 557.30B 541.80 -15.20 557.00 2375 ---- 562.20B 542.70A 542.70A 546.70 -15.30 562.00 2400 ---- ---- 567.30A 567.30A 571.50 -15.40 586.90 3 2425 ---- ---- 592.10A 592.10A 596.30 -15.50 611.80 2450 ---- 637.10B 616.80A 637.10B 621.20 -15.60 636.80 2475 ---- 662.00B 641.70A 662.00B 646.20 -15.60 661.80 2500 ---- ---- 666.50A 666.50A 671.20 -15.60 686.80 2525 ---- ---- 691.40A 691.40A 696.20 -15.60 711.80 2550 ---- ---- 716.40A 716.40A 721.20 -15.60 736.80 2750 ---- ---- 917.80A 917.80A 921.20 -15.60 936.80 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 14 1025 ---- ---- ---- ---- .30 -.10 .40 2 1050 ---- ---- ---- ---- .30 -.10 .40 1060 ---- ---- ---- ---- .30 -.10 .40 1070 ---- ---- ---- ---- .40 -.10 .50 1075 ---- ---- ---- ---- .40 -.10 .50 12 1080 ---- ---- ---- ---- .40 -.10 .50 40 1090 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .40 -.10 .50 1 1110 ---- ---- ---- ---- .50 -.10 .60 1120 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .60 -.10 .70 1155 ---- ---- ---- ---- .60 -.10 .70 1160 ---- ---- ---- ---- .60 -.10 .70 1 1165 ---- ---- ---- ---- .70 -.10 .80 1170 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .70 -.10 .80 100 1180 ---- ---- ---- ---- .70 -.10 .80 1185 ---- ---- ---- ---- .70 -.20 .90 1190 ---- ---- ---- ---- .80 -.10 .90 1195 ---- ---- ---- ---- .80 -.10 .90 1200 ---- ---- ---- ---- .80 -.10 .90 101 1205 ---- ---- ---- ---- .80 -.10 .90 1210 ---- ---- ---- ---- .90 -.10 1.00 5 1215 ---- ---- ---- ---- .90 -.10 1.00 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- 1.00 -.10 1.10 49 1230 ---- ---- ---- ---- 1.00 -.10 1.10 4 1235 ---- ---- ---- ---- 1.00 -.10 1.10 1 1240 ---- ---- ---- ---- 1.10 -.10 1.20 1245 ---- ---- ---- ---- 1.10 -.10 1.20 1250 ---- ---- ---- ---- 1.10 -.10 1.20 5 1255 ---- ---- ---- ---- 1.20 -.10 1.30 1260 ---- ---- ---- ---- 1.20 -.10 1.30 1265 ---- ---- ---- ---- 1.20 -.10 1.30 1270 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.30 -.10 1.40 41 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- ---- ---- 1.40 -.10 1.50 1290 ---- ---- ---- ---- 1.40 -.10 1.50 1295 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.50 -.10 1.60 55 1305 ---- ---- ---- ---- 1.60 -.10 1.70 1 1310 ---- ---- ---- ---- 1.60 -.10 1.70 1315 ---- ---- ---- ---- 1.70 -.10 1.80 1320 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 1.80 -.10 1.90 1330 ---- ---- ---- ---- 1.80 -.20 2.00 1335 ---- ---- ---- ---- 1.90 -.10 2.00 1340 ---- ---- ---- ---- 2.00 -.10 2.10 1345 ---- ---- ---- ---- 2.00 -.20 2.20 1350 ---- ---- ---- ---- 2.10 -.10 2.20 30 438 1355 ---- ---- ---- ---- 2.20 -.10 2.30 1360 ---- ---- ---- ---- 2.30 -.10 2.40 4 1365 ---- ---- ---- ---- 2.30 -.20 2.50 1370 ---- ---- ---- ---- 2.40 -.10 2.50 1375 ---- ---- ---- ---- 2.50 -.10 2.60 1380 ---- ---- ---- ---- 2.60 -.10 2.70 1385 ---- ---- ---- ---- 2.70 -.10 2.80 1390 ---- ---- ---- ---- 2.80 -.10 2.90 3 1395 ---- ---- ---- ---- 2.90 -.10 3.00 1400 ---- ---- ---- ---- 3.00 -.10 3.10 273 1405 ---- ---- ---- ---- 3.10 -.10 3.20 1410 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1415 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1420 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1425 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 59 1430 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1435 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1 1440 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 3 1445 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1450 4.30 4.30 4.30 4.30 4.30 -.20 50 4.50 26 1191 1455 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 1 1460 ---- ---- 4.60A 4.60A 4.60 -.30 4.90 1 1465 ---- ---- 4.70A 4.70A 4.80 -.30 5.10 1470 ---- ---- 4.90A 4.90A 4.90 -.40 5.30 1475 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 31 1480 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 1485 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 3 1490 ---- ---- 5.70A 5.70A 5.70 -.50 6.20 1495 ---- ---- 5.90A 5.90A 6.00 -.40 6.40 196 1500 ---- 6.80B 6.10A 6.80B 6.20 -.50 6.70 491 1505 6.90 7.00B 6.40A 6.40A 6.40 -.50 5 6.90 9 1510 ---- 7.30B 6.60A 7.30B 6.70 -.50 7.20 7 1515 ---- 7.60B 6.90A 7.60B 7.00 -.50 7.50 6 1520 ---- 7.90B 7.10A 7.90B 7.20 -.60 7.80 2 1525 ---- 8.20B 7.40A 8.20B 7.50 -.60 8.10 30 1530 ---- ---- 7.70A 7.70A 7.80 -.70 8.50 1535 ---- 8.90B 8.00A 8.90B 8.10 -.70 8.80 1 1540 ---- 9.30B 8.30A 9.30B 8.50 -.70 9.20 10 1545 ---- 9.70B 8.60A 9.70B 8.80 -.80 9.60 1550 ---- 10.10B 9.00A 10.10B 9.20 -.80 10.00 964 1555 ---- 10.50B 9.30A 10.50B 9.50 -.90 10.40 1 1560 ---- 10.90B 9.70A 10.90B 9.90 -.90 10.80 7 1565 ---- 11.40B 10.10A 11.40B 10.30 -1.00 11.30 1570 ---- 11.80B 10.50A 11.80B 10.70 -1.00 11.70 1 1575 ---- 12.30B 10.90A 12.30B 11.20 -1.00 12.20 202 1580 ---- 12.90B 11.40A 12.90B 11.60 -1.20 12.80 2 1585 ---- 13.40B 11.80A 13.40B 12.10 -1.20 13.30 1590 ---- 14.00B 12.30A 14.00B 12.60 -1.20 13.80 1000 1595 ---- 14.60B 12.80A 14.60B 13.10 -1.30 14.40 1 1600 ---- 15.20B 13.40A 15.20B 13.60 -1.40 1 15.00 100 1459 1605 ---- 15.80B 13.90A 15.80B 14.20 -1.50 15.70 1610 ---- 16.40B 14.50A 16.40B 14.80 -1.50 16.30 1615 ---- 17.10B 15.10A 17.10B 15.40 -1.60 17.00 52 1620 ---- 17.80B 15.70A 17.80B 16.00 -1.70 17.70 1625 ---- ---- 16.30A 16.30A 16.70 -1.80 18.50 78 1630 ---- 19.30B 17.00A 19.30B 17.40 -1.80 19.20 1635 ---- 20.10B 17.70A 20.10B 18.10 -1.90 20.00 3 1640 ---- ---- 18.40A 18.40A 18.90 -2.00 20.90 490 1645 ---- 21.80B 19.20A 21.80B 19.60 -2.10 21.70 1650 ---- ---- 19.90A 19.90A 20.50 -2.20 40 22.70 1069 1655 ---- ---- 20.80A 20.80A 21.30 -2.30 23.60 1660 ---- 24.70B 21.60A 24.70B 22.20 -2.40 24.60 50 1665 ---- ---- 22.50A 22.50A 23.10 -2.50 25.60 6 1670 ---- ---- 23.40A 23.40A 24.10 -2.50 26.60 94 1675 ---- ---- 24.40A 24.40A 25.10 -2.60 27.70 510 1680 ---- 29.00B 25.40A 29.00B 26.10 -2.80 28.90 9 1685 ---- ---- 26.40A 26.40A 27.20 -2.90 30.10 45 1690 ---- ---- 27.50A 27.50A 28.30 -3.00 31.30 1 1695 ---- ---- 28.60A 28.60A 29.50 -3.10 32.60 5 1700 ---- 34.00B 29.80A 34.00B 30.70 -3.20 33.90 1532 1705 ---- ---- 31.00A 31.00A 32.00 -3.30 35.30 7 1710 ---- 36.80B 32.20A 36.80B 33.20 -3.50 36.70 28 1715 ---- 38.40B 33.50A 38.40B 34.60 -3.60 38.20 5 1720 ---- 39.80B 34.90A 39.80B 36.00 -3.70 39.70 4 1725 ---- 41.60B 36.30A 41.60B 37.40 -3.90 41.30 45 4470 1730 ---- 43.20B 37.80A 43.20B 38.90 -4.00 42.90 10 1735 ---- 44.90B 39.30A 44.90B 40.40 -4.20 44.60 64 1740 ---- 46.50B 40.80A 46.50B 42.00 -4.30 46.30 16 1745 ---- 48.40B 42.40A 48.40B 43.70 -4.40 48.10 21 1750 ---- 50.20B 44.10A 50.20B 45.40 -4.60 50.00 506 1755 ---- 52.00B 45.80A 52.00B 47.10 -4.80 51.90 2 1760 ---- 54.10B 47.60A 54.10B 48.90 -4.90 53.80 33 1765 ---- 56.10B 49.50A 56.10B 50.80 -5.10 55.90 14 1770 ---- 58.10B 51.40A 58.10B 52.80 -5.20 58.00 12 1775 ---- 60.40B 53.30A 60.40B 54.80 -5.30 60.10 166 1780 ---- ---- 55.30A 55.30A 56.80 -5.60 62.40 1785 ---- 64.90B 57.30A 64.90B 59.00 -5.60 64.60 7 1790 ---- 67.10B 59.40A 67.10B 61.10 -5.90 67.00 18 1795 ---- 69.50B 61.60A 69.50B 63.40 -6.00 69.40 1800 ---- 72.10B 63.90A 72.10B 65.70 -6.10 71.80 547 1805 ---- 74.60B 66.30A 74.60B 68.10 -6.20 74.30 33 1810 ---- 77.20B 68.70A 77.20B 70.50 -6.30 76.80 40 1815 ---- 80.00B 71.00A 80.00B 73.00 -6.50 79.50 9 1820 ---- 82.40B 73.60A 82.40B 75.50 -6.60 82.10 10 1825 78.10 85.30B 76.10A 76.10A 78.10 -6.80 3 84.90 106 1830 ---- 88.30B 78.70A 88.30B 80.80 -6.90 87.70 12 1835 ---- 91.20B 81.50A 91.20B 83.60 -7.00 90.60 1 1840 88.50 94.20B 84.10A 84.10A 86.40 -7.20 1 93.60 7 1845 ---- 96.90B 86.90A 96.90B 89.20 -7.40 96.60 1850 ---- 100.30B 89.80A 100.30B 92.20 -7.40 99.60 278 1855 ---- 103.30B 92.70A 103.30B 95.10 -7.60 102.70 40 1860 ---- 106.40B 95.70A 106.40B 98.10 -7.80 105.90 24 1865 ---- 109.70B 98.70A 109.70B 101.20 -7.90 109.10 1870 ---- 112.90B 101.70A 112.90B 104.30 -8.00 112.30 2 1875 ---- 116.20B 104.80A 116.20B 107.50 -8.10 115.60 1880 ---- 119.50B 108.00A 119.40B 110.70 -8.30 119.00 1885 ---- 122.90B 111.20A 122.80B 113.90 -8.50 122.40 1890 ---- 125.90B 114.50A 125.90B 117.20 -8.60 125.80 1895 ---- 129.40B 117.70A 129.40B 120.60 -8.70 129.30 1900 ---- 133.20B 121.10A 133.20B 124.00 -8.90 132.90 101 1905 ---- 136.70B 124.60A 136.70B 127.50 -9.00 136.50 1910 ---- 140.40B 128.10A 140.30B 131.00 -9.10 140.10 5 1915 ---- 143.90B 131.60A 143.90B 134.50 -9.30 143.80 1 1920 ---- 148.00B 135.20A 148.00B 138.10 -9.40 147.50 1 1925 ---- 151.40B 138.70A 151.40B 141.80 -9.50 151.30 1 1930 ---- 155.50B 142.40A 155.50B 145.40 -9.70 155.10 6 1935 ---- 159.00B 146.00A 159.00B 149.10 -9.80 158.90 14 1940 ---- 163.00B 149.70A 163.00B 152.90 -9.90 162.80 1 1945 ---- 166.90B 153.50A 166.90B 156.70 -10.00 166.70 1950 ---- 171.10B 157.30A 171.10B 160.50 -10.10 170.60 5 1955 ---- 175.10B 161.10A 175.10B 164.30 -10.30 174.60 3 1960 ---- 178.90B 165.00A 178.80B 168.20 -10.40 178.60 6 1965 ---- 182.70B 168.90A 182.70B 172.10 -10.50 182.60 4 1970 ---- 187.10B 172.80A 187.10B 176.10 -10.50 186.60 3 1975 ---- 190.90B 176.70A 190.80B 180.10 -10.60 190.70 3 1980 ---- 194.90B 180.70A 194.90B 184.10 -10.70 194.80 4 1985 ---- 199.10B 184.70A 199.10B 188.10 -10.90 199.00 8 1990 ---- 203.60B 188.80A 203.60B 192.10 -11.00 203.10 12 1995 200.70 207.80B 192.80A 192.80A 196.20 -11.10 3 207.30 8 2000 ---- 211.70B 196.90A 211.70B 200.40 -11.10 211.50 96 2005 ---- 215.90B 201.10A 215.90B 204.50 -11.30 215.80 3 2010 ---- 220.20B 205.20A 220.20B 208.70 -11.30 220.00 7 2015 ---- ---- 209.40A 209.40A 212.90 -11.40 224.30 2 2020 222.70 228.70B 213.60A 213.60A 217.10 -11.50 1 228.60 4 2025 226.30 226.30 217.80A 225.60B 221.30 -11.60 4 232.90 1 2030 228.00 237.70B 222.00A 229.00B 225.60 -11.70 1 237.30 6 2035 ---- ---- 226.30A 226.30A 229.90 -11.70 241.60 3 2040 ---- 246.30B 230.60A 246.30B 234.20 -11.80 246.00 6 2045 ---- 250.70B 234.90A 250.70B 238.50 -11.90 250.40 1 2050 ---- 254.90B 239.20A 254.90B 242.80 -12.00 254.80 375 2055 ---- ---- 243.50A 243.50A 247.20 -12.00 259.20 2060 ---- 263.90B 247.90A 263.70B 251.50 -12.10 263.60 2065 ---- 268.40B 252.30A 268.40B 255.90 -12.20 268.10 2 2070 ---- ---- 256.70A 256.70A 260.30 -12.30 272.60 2 2075 ---- 277.40B 261.10A 277.40B 264.80 -12.30 277.10 4 2080 ---- 281.90B 265.60A 281.90B 269.20 -12.40 281.60 4 2085 ---- 286.40B 270.00A 286.40B 273.60 -12.50 286.10 2090 ---- 290.90B 274.50A 290.90B 278.10 -12.50 290.60 3 2095 ---- 295.50B 279.00A 295.50B 282.60 -12.50 295.10 2100 ---- 300.00B 283.50A 300.00B 287.10 -12.60 299.70 2 3 2105 293.20 304.40B 288.00A 299.90B 291.60 -12.70 2 304.30 2 2 2110 ---- 308.90B 292.50A 292.50A 296.10 -12.70 308.80 2115 301.60 313.70B 297.00A 297.00A 300.60 -12.80 2 313.40 2120 ---- 318.10B 301.50A 301.50A 305.20 -12.80 318.00 2125 ---- 322.80B 306.10A 306.10A 309.80 -12.80 322.60 2 2130 ---- 327.40B 310.70A 310.70A 314.30 -13.00 327.30 2 2135 ---- 332.00B 315.30A 315.30A 318.90 -13.00 331.90 2 2140 ---- 336.70B 319.90A 319.90A 323.50 -13.10 336.60 2145 ---- 341.30B 324.50A 324.50A 328.10 -13.10 341.20 2150 ---- 346.00B 329.10A 329.10A 332.70 -13.20 345.90 11 2155 ---- 350.70B 333.70A 333.70A 337.30 -13.30 350.60 2 2160 ---- 355.40B 338.40A 338.40A 342.00 -13.20 355.20 1 2165 ---- 360.10B 343.00A 343.00A 346.60 -13.30 359.90 1 2170 ---- 364.80B 347.70A 347.70A 351.30 -13.30 364.60 2175 ---- 369.50B 352.50A 352.50A 355.90 -13.40 369.30 1 2180 ---- 374.20B 357.10A 357.10A 360.60 -13.50 374.10 2 2185 ---- 379.00B 361.80A 361.80A 365.30 -13.50 378.80 2190 ---- ---- 366.50A 366.50A 370.00 -13.50 383.50 2195 380.20 380.20 371.20A 371.20A 374.70 -13.60 1 388.30 1 2200 ---- 393.20B 375.90A 375.90A 379.40 -13.60 393.00 5 2205 ---- ---- 380.60A 380.60A 384.10 -13.70 397.80 1 2210 ---- ---- 385.40A 385.40A 388.80 -13.70 402.50 5 2215 391.40 391.40 390.10A 390.10A 393.60 -13.70 1 407.30 1 2220 ---- ---- 394.80A 394.80A 398.30 -13.80 412.10 1 2225 407.30 417.00B 399.60A 408.00B 403.10 -13.70 1 416.80 2 2230 ---- 421.70B 404.30A 404.30A 407.80 -13.80 421.60 2235 ---- ---- 409.10A 409.10A 412.60 -13.80 426.40 1 2240 ---- ---- 413.80A 413.80A 417.30 -13.90 431.20 5 2245 ---- ---- 418.60A 418.60A 422.10 -13.90 436.00 2250 ---- 441.10B 423.40A 423.40A 426.90 -13.90 440.80 2 2255 ---- ---- 428.20A 428.20A 431.70 -14.00 445.70 2260 ---- ---- 433.00A 433.00A 436.50 -14.00 450.50 2 2265 ---- ---- 438.20A 438.20A 441.30 -14.00 455.30 2270 ---- ---- 442.60A 442.60A 446.10 -14.00 460.10 2275 ---- 465.20B 447.30A 447.30A 450.90 -14.10 465.00 2280 ---- ---- 452.20A 452.20A 455.70 -14.10 469.80 2285 ---- ---- 456.90A 456.90A 460.50 -14.20 474.70 2290 ---- ---- 461.70A 461.70A 465.30 -14.20 479.50 2295 ---- ---- 466.60A 466.60A 470.10 -14.30 484.40 2300 ---- 489.40B 471.40A 471.40A 475.00 -14.30 489.30 162 2305 ---- ---- 476.30A 476.30A 479.80 -14.30 494.10 2310 ---- ---- 481.30A 481.30A 484.60 -14.40 499.00 2315 ---- ---- 486.10A 486.10A 489.50 -14.40 503.90 2320 ---- ---- 491.10A 491.10A 494.30 -14.50 508.80 2325 ---- 513.80B 495.60A 495.60A 499.20 -14.40 513.60 2330 ---- ---- 500.60A 500.60A 504.10 -14.40 518.50 2335 ---- ---- 505.70A 505.70A 508.90 -14.50 523.40 2340 ---- ---- 510.40A 510.40A 513.80 -14.50 528.30 2350 ---- 538.30B 519.90A 519.90A 523.50 -14.60 538.10 2360 ---- ---- 530.00A 530.00A 533.30 -14.70 548.00 2370 ---- ---- 539.90A 539.90A 543.10 -14.70 557.80 2375 ---- 562.80B 544.30A 544.30A 548.00 -14.70 562.70 2380 ---- ---- 549.70A 549.70A 552.80 -14.90 567.70 2390 ---- ---- 559.50A 559.50A 562.70 -14.80 577.50 2400 ---- ---- 568.80A 568.80A 572.50 -14.90 587.40 5 2410 ---- ---- 578.90A 578.90A 582.30 -15.00 597.30 2420 ---- ---- 589.60A 589.60A 592.10 -15.10 607.20 2425 ---- ---- 593.30A 593.30A 597.10 -15.00 612.10 2430 ---- ---- 598.70A 598.70A 602.00 -15.10 617.10 2440 ---- ---- 608.90A 608.90A 611.90 -15.10 627.00 2450 ---- ---- 617.90A 617.90A 621.80 -15.20 637.00 2475 ---- ---- 642.60A 642.60A 646.50 -15.40 661.90 2500 ---- ---- 667.30A 667.30A 671.40 -15.40 686.80 2525 ---- ---- 692.00A 692.00A 696.20 -15.60 711.80 2550 ---- ---- 716.80A 716.80A 721.20 -15.60 736.80 2575 ---- ---- 741.70A 741.70A 746.20 -15.60 761.80 2600 ---- ---- 766.50A 766.50A 771.20 -15.60 786.80 2625 ---- ---- 791.40A 791.40A 796.20 -15.60 811.80 2700 ---- ---- 869.20A 869.20A 871.20 -15.60 886.80 2850 ---- ---- 1019.70A 1019.70A 1021.20 -15.60 1036.80 2900 ---- ---- 1069.80A 1069.80A 1071.20 -15.60 1086.80 3000 ---- ---- 1170.00A 1170.00A 1171.20 -15.60 1186.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 -.10 .20 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 -.10 .30 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.10 -.10 1.20 5000 1225 ---- ---- ---- ---- 1.30 -.10 1.40 30 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1 1275 ---- ---- ---- ---- 1.80 -.10 1.90 75 1300 ---- ---- ---- ---- 2.10 -.10 2.20 12 14 1325 2.40 2.40 2.40 2.40 2.40 -.20 14 2.60 25 1350 ---- ---- ---- ---- 2.80 -.20 3.00 1375 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1390 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 1400 3.90 3.90 3.90 3.90 3.90 -.30 15 4.20 102 1410 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1 1420 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1425 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 65 1430 ---- ---- 4.90A 4.90A 4.70 -.50 5.20 1440 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1450 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 12 301 1460 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 1 1470 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1475 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 1480 ---- ---- 6.80A 6.80A 6.80 -.50 7.30 1490 ---- ---- 7.30A 7.30A 7.30 -.50 7.80 1495 ---- ---- 7.50A 7.50A 7.50 -.60 8.10 1500 8.50 8.50 7.80A 7.80A 7.80 -.60 2 8.40 6 1505 ---- ---- 8.10A 8.10A 8.10 -.60 8.70 1510 ---- ---- 8.40A 8.40A 8.40 -.60 9.00 1515 ---- ---- 8.70A 8.70A 8.70 -.70 9.40 1520 ---- ---- 9.00A 9.00A 9.00 -.70 9.70 1525 ---- ---- 9.30A 9.30A 9.30 -.80 10.10 1530 ---- ---- 9.60A 9.60A 9.70 -.80 10.50 1535 ---- ---- 10.00A 10.00A 10.00 -.80 10.80 1540 ---- ---- 10.30A 10.30A 10.40 -.80 11.20 1545 ---- ---- 10.70A 10.70A 10.80 -.90 11.70 1550 ---- ---- 11.10A 11.10A 11.20 -.90 12.10 1555 ---- ---- 11.50A 11.50A 11.60 -1.00 12.60 1560 ---- ---- 11.90A 11.90A 12.00 -1.00 13.00 1565 ---- ---- 12.30A 12.30A 12.40 -1.10 13.50 1570 ---- ---- 12.80A 12.80A 12.90 -1.10 14.00 1575 ---- ---- 13.20A 13.20A 13.40 -1.10 14.50 1 1580 ---- ---- 13.70A 13.70A 13.90 -1.20 15.10 1585 ---- ---- 14.20A 14.20A 14.40 -1.30 15.70 1590 ---- ---- 14.80A 14.80A 14.90 -1.30 16.20 1595 ---- ---- 15.30A 15.30A 15.50 -1.40 16.90 1600 ---- ---- 15.80A 15.80A 16.10 -1.40 17.50 53 1605 ---- ---- 16.50A 16.50A 16.70 -1.50 18.20 1610 ---- ---- 17.10A 17.10A 17.30 -1.50 18.80 1615 ---- ---- 17.70A 17.70A 17.90 -1.60 19.50 1620 ---- ---- 18.40A 18.40A 18.60 -1.70 20.30 1625 ---- ---- 19.00A 19.00A 19.30 -1.70 21.00 1630 ---- ---- 19.80A 19.80A 20.00 -1.80 21.80 1635 ---- ---- 20.40A 20.40A 20.80 -1.90 22.70 1640 ---- ---- 21.20A 21.20A 21.50 -2.00 23.50 1645 ---- ---- 22.00A 22.00A 22.30 -2.10 24.40 1650 ---- ---- 22.90A 22.90A 23.20 -2.10 25.30 1655 ---- ---- 23.60A 23.60A 24.00 -2.30 26.30 1660 ---- ---- 24.50A 24.50A 24.90 -2.40 27.30 1 1665 ---- ---- 25.40A 25.40A 25.90 -2.40 28.30 1670 ---- ---- 26.40A 26.40A 26.80 -2.60 29.40 1 1675 ---- ---- 27.40A 27.40A 27.80 -2.70 30.50 15 1680 ---- ---- 28.40A 28.40A 28.90 -2.70 31.60 1685 ---- ---- 29.50A 29.50A 29.90 -2.90 32.80 7 1690 ---- ---- 30.50A 30.50A 31.10 -2.90 34.00 1695 ---- ---- 31.70A 31.70A 32.20 -3.00 35.20 1700 ---- ---- 32.80A 32.80A 33.40 -3.20 36.60 1 1705 ---- ---- 34.00A 34.00A 34.60 -3.30 37.90 1710 ---- ---- 35.30A 35.30A 35.90 -3.40 39.30 1715 ---- ---- 36.50A 36.50A 37.20 -3.50 40.70 1720 ---- ---- 37.80A 37.80A 38.60 -3.60 42.20 1725 ---- ---- 39.20A 39.20A 40.00 -3.70 43.70 100 1730 ---- ---- 40.60A 40.60A 41.50 -3.80 45.30 52 1735 ---- ---- 42.10A 42.10A 43.00 -4.00 47.00 1740 ---- ---- 43.60A 43.60A 44.50 -4.10 48.60 1745 ---- ---- 45.30A 45.30A 46.10 -4.30 50.40 1750 ---- ---- 46.70A 46.70A 47.80 -4.30 36 52.10 60 1755 ---- ---- 48.40A 48.40A 49.50 -4.50 54.00 1760 ---- ---- 50.10A 50.10A 51.20 -4.70 55.90 1765 ---- ---- 52.00A 52.00A 53.00 -4.80 57.80 1770 ---- ---- 53.80A 53.80A 54.90 -4.90 59.80 1775 ---- ---- 55.50A 55.50A 56.80 -5.00 61.80 1780 ---- ---- 57.40A 57.40A 58.80 -5.10 63.90 1 1785 ---- ---- 59.40A 59.40A 60.80 -5.20 66.00 1790 ---- ---- 61.40A 61.40A 62.90 -5.30 68.20 1795 ---- ---- 63.50A 63.50A 65.00 -5.50 70.50 1800 ---- ---- 65.50A 65.50A 67.20 -5.60 72.80 1805 ---- ---- 67.80A 67.80A 69.40 -5.70 75.10 1810 ---- ---- 70.10A 70.10A 71.70 -5.80 77.50 1815 ---- ---- 72.40A 72.40A 74.00 -6.00 80.00 1820 ---- ---- 74.60A 74.60A 76.40 -6.10 82.50 1825 ---- 85.20B 77.10A 85.20B 78.90 -6.20 85.10 4 1830 ---- 87.80B 79.80A 87.80B 81.40 -6.30 87.70 1835 ---- 90.80B 82.20A 90.80B 83.90 -6.50 90.40 1840 ---- 93.30B 84.60A 93.30B 86.60 -6.50 93.10 1 1845 ---- 96.10B 87.20A 96.10B 89.20 -6.70 95.90 1850 ---- 99.00B 89.90A 99.00B 92.00 -6.80 24 98.80 30 1855 ---- 101.90B 92.70A 101.90B 94.70 -7.00 101.70 1860 ---- 104.80B 95.50A 104.80B 97.60 -7.00 104.60 1865 ---- 108.10B 98.30A 108.10B 100.50 -7.10 107.60 1870 ---- 111.20B 101.20A 111.10B 103.40 -7.30 110.70 1875 ---- 114.20B 104.20A 114.10B 106.40 -7.40 113.80 1880 ---- 117.50B 107.00A 117.50B 109.40 -7.60 117.00 1885 ---- 120.70B 110.10A 120.70B 112.50 -7.70 120.20 1890 ---- 124.00B 113.30A 124.00B 115.60 -7.80 123.40 1895 ---- 127.20B 116.30A 127.20B 118.80 -7.90 126.70 1900 ---- 130.60B 119.60A 130.50B 122.10 -8.00 130.10 1905 ---- 134.00B 122.70A 133.90B 125.30 -8.20 133.50 1910 ---- 137.10B 126.00A 137.10B 128.60 -8.30 136.90 1915 ---- 140.60B 129.40A 140.60B 132.00 -8.40 140.40 1920 ---- ---- 132.60A 132.60A 135.40 -8.50 143.90 1925 ---- 147.60B 136.10A 136.10A 138.90 -8.60 147.50 1930 ---- ---- 139.50A 139.50A 142.30 -8.80 151.10 1935 ---- 154.90B 143.30A 154.90B 145.90 -8.80 154.70 1940 ---- ---- 146.60A 146.60A 149.40 -9.00 158.40 1945 ---- 162.20B 150.30A 162.20B 153.00 -9.10 162.10 1 1950 ---- ---- 153.90A 153.90A 156.70 -9.10 165.80 1955 ---- 169.70B 157.60A 157.60A 160.30 -9.30 169.60 1960 ---- 173.50B 161.10A 161.10A 164.00 -9.40 173.40 1965 ---- 177.30B 164.80A 164.80A 167.80 -9.40 177.20 1970 ---- ---- 168.50A 168.50A 171.60 -9.50 181.10 1975 ---- 185.10B 172.40A 172.40A 175.40 -9.60 185.00 1980 ---- 189.00B 176.30A 176.30A 179.20 -9.70 188.90 1985 ---- 193.00B 180.00A 180.00A 183.10 -9.80 192.90 1990 ---- 197.00B 183.80A 197.00B 187.00 -9.90 196.90 1995 ---- 201.00B 187.70A 187.70A 190.90 -10.00 200.90 2000 ---- 205.00B 191.70A 191.70A 194.80 -10.10 204.90 2005 ---- 209.10B 195.70A 195.70A 198.80 -10.20 209.00 2010 ---- 213.20B 199.60A 199.60A 202.80 -10.30 213.10 2015 ---- 217.30B 203.80A 203.80A 206.80 -10.40 217.20 2020 ---- 221.50B 207.70A 207.70A 210.90 -10.40 221.30 2025 ---- 225.60B 211.70A 211.70A 215.00 -10.50 225.50 2030 ---- 229.80B 216.00A 216.00A 219.10 -10.60 229.70 2035 ---- 234.00B 219.80A 219.80A 223.20 -10.70 233.90 2040 ---- 238.20B 224.00A 224.00A 227.30 -10.80 238.10 2045 ---- 242.50B 228.10A 242.50B 231.50 -10.80 242.30 2050 ---- 246.80B 232.30A 232.30A 235.70 -10.90 246.60 2 2055 ---- 251.10B 236.70A 236.70A 239.90 -11.00 250.90 2060 ---- 255.40B 240.90A 240.90A 244.10 -11.10 255.20 2065 ---- 259.70B 244.90A 244.90A 248.40 -11.10 259.50 2070 ---- 264.00B 249.20A 249.20A 252.60 -11.20 263.80 2075 ---- 268.40B 253.50A 253.50A 256.90 -11.30 268.20 2080 ---- 272.80B 257.70A 257.70A 261.20 -11.30 272.50 2085 ---- 277.20B 262.10A 262.10A 265.50 -11.40 276.90 2090 ---- 281.60B 266.30A 266.30A 269.80 -11.50 281.30 2095 ---- 286.00B 270.70A 270.70A 274.20 -11.50 285.70 2100 ---- 290.40B 275.20A 275.20A 278.60 -11.50 290.10 2105 ---- 294.90B 279.40A 279.40A 282.90 -11.70 294.60 2110 ---- 299.30B 284.00A 284.00A 287.30 -11.70 299.00 1 2115 ---- 303.80B 288.10A 288.10A 291.70 -11.80 303.50 1 2120 ---- 308.30B 292.80A 292.80A 296.20 -11.80 308.00 1 2125 ---- 312.80B 297.10A 297.10A 300.60 -11.90 312.50 1 2130 ---- 317.30B 301.50A 301.50A 305.00 -12.00 317.00 2135 ---- 321.90B 306.20A 306.20A 309.50 -12.00 321.50 2140 ---- 326.40B 310.50A 310.50A 314.00 -12.00 326.00 2145 ---- 330.90B 315.00A 315.00A 318.50 -12.10 330.60 1 2150 ---- 335.50B 319.50A 319.50A 323.00 -12.10 335.10 2 2155 ---- 340.10B 324.00A 324.00A 327.50 -12.20 339.70 2160 ---- 344.70B 328.40A 328.40A 332.00 -12.20 344.20 2165 ---- 349.30B 333.00A 333.00A 336.50 -12.30 348.80 2170 ---- 353.90B 337.50A 337.50A 341.10 -12.30 353.40 2175 ---- 358.50B 342.00A 342.00A 345.60 -12.40 358.00 1 2180 ---- 363.10B 346.60A 346.60A 350.20 -12.40 362.60 2185 ---- 367.70B 351.30A 351.30A 354.80 -12.50 367.30 2190 ---- 372.40B 355.90A 355.90A 359.40 -12.50 371.90 2195 ---- 377.00B 360.50A 360.50A 363.90 -12.60 376.50 2200 ---- 381.70B 365.30A 365.30A 368.60 -12.60 381.20 3 2205 ---- 386.30B 369.90A 369.90A 373.20 -12.70 385.90 2210 ---- 391.00B 374.60A 374.60A 377.80 -12.70 390.50 2215 ---- 395.70B 379.00A 379.00A 382.40 -12.80 395.20 2220 ---- 400.40B 383.60A 383.60A 387.10 -12.80 399.90 2225 ---- 405.10B 388.50A 388.50A 391.70 -12.90 404.60 1 2230 ---- 409.80B 393.20A 393.20A 396.40 -12.90 409.30 2 2235 ---- 414.50B 397.90A 397.90A 401.00 -13.00 414.00 1 2240 ---- 419.20B 402.50A 402.50A 405.70 -13.00 418.70 2 2245 ---- 423.90B 406.90A 406.90A 410.40 -13.00 423.40 3 2250 ---- 428.70B 411.90A 411.90A 415.10 -13.10 428.20 2255 ---- 433.40B 416.60A 416.60A 419.80 -13.10 432.90 2 2260 ---- ---- 421.30A 421.30A 424.50 -13.20 437.70 2265 ---- ---- 426.00A 426.00A 429.20 -13.20 442.40 2270 ---- ---- 430.40A 430.40A 433.90 -13.30 447.20 1 2275 ---- 452.40B 435.70A 435.70A 438.60 -13.30 451.90 2280 ---- ---- 440.20A 440.20A 443.40 -13.30 456.70 2 2290 ---- ---- 449.70A 449.70A 452.80 -13.50 466.30 2300 ---- 476.30B 459.20A 459.20A 462.30 -13.50 475.80 2310 ---- ---- 469.30A 469.30A 471.90 -13.50 485.40 2320 ---- ---- 478.90A 478.90A 481.40 -13.70 495.10 2325 ---- 500.40B 483.20A 483.20A 486.20 -13.70 499.90 2330 ---- ---- 487.70A 487.70A 491.00 -13.70 504.70 2 2340 ---- ---- 497.60A 497.60A 500.60 -13.70 514.30 2350 ---- 524.50B 507.10A 507.10A 510.20 -13.80 524.00 1 2360 ---- ---- 517.30A 517.30A 519.80 -13.90 533.70 2370 ---- ---- 526.40A 526.40A 529.50 -13.90 543.40 2375 ---- 548.80B 531.30A 531.30A 534.30 -14.00 548.30 2380 ---- ---- 536.60A 536.60A 539.10 -14.00 553.10 2400 ---- 573.10B 555.20A 555.20A 558.50 -14.20 572.70 2425 ---- 597.60B 579.80A 579.80A 582.80 -14.30 597.10 2450 ---- 622.10B 604.10A 604.10A 607.30 -14.40 621.70 2475 ---- 646.60B 628.60A 628.60A 631.80 -14.50 646.30 2500 ---- 671.20B 653.10A 653.10A 656.30 -14.80 671.10 2525 ---- 696.00B 677.60A 677.60A 681.00 -14.80 695.80 2550 ---- ---- 702.20A 702.20A 705.70 -15.00 720.70 2575 ---- ---- 726.90A 726.90A 730.50 -15.10 745.60 2700 ---- ---- 850.80A 850.80A 855.30 -15.30 870.60 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.50 -.10 1.60 1225 ---- ---- ---- ---- 1.70 -.20 1.90 1250 ---- ---- ---- ---- 2.00 -.20 2.20 1275 ---- ---- ---- ---- 2.40 -.10 2.50 30 1300 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1325 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1350 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 40 1375 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 9 1390 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1400 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1410 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 1420 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 1 1425 ---- ---- 6.10A 6.10A 6.00 -.60 6.60 30 30 1430 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 1440 ---- ---- 6.70A 6.70A 6.60 -.60 7.20 1450 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 4 1460 ---- ---- 7.70A 7.70A 7.50 -.70 8.20 1470 ---- ---- 8.20A 8.20A 8.10 -.70 8.80 1475 ---- ---- 8.50A 8.50A 8.30 -.80 9.10 1480 ---- ---- 8.70A 8.70A 8.60 -.80 9.40 1490 ---- ---- 9.30A 9.30A 9.20 -.80 10.00 1495 ---- ---- 9.60A 9.60A 9.50 -.90 10.40 1500 ---- ---- 9.90A 9.90A 9.90 -.80 10.70 1505 ---- ---- 10.30A 10.30A 10.20 -.90 11.10 1510 ---- ---- 10.60A 10.60A 10.60 -.90 11.50 1515 ---- ---- 10.90A 10.90A 10.90 -1.00 11.90 1520 ---- ---- 11.30A 11.30A 11.30 -1.00 12.30 1 1525 ---- ---- 11.70A 11.70A 11.70 -1.00 12.70 1 1530 ---- ---- 12.10A 12.10A 12.10 -1.00 13.10 31 1535 ---- ---- 12.50A 12.50A 12.50 -1.10 13.60 1540 ---- ---- 12.90A 12.90A 12.90 -1.10 14.00 1545 ---- ---- 13.30A 13.30A 13.40 -1.10 14.50 19 1550 ---- ---- 13.80A 13.80A 13.90 -1.10 15.00 10 1555 ---- ---- 14.30A 14.30A 14.30 -1.20 15.50 1560 ---- ---- 14.80A 14.80A 14.80 -1.30 16.10 36 1565 ---- ---- 15.30A 15.30A 15.30 -1.30 16.60 1570 ---- ---- 15.80A 15.80A 15.90 -1.30 17.20 1575 ---- ---- 16.30A 16.30A 16.40 -1.40 17.80 1580 ---- ---- 16.90A 16.90A 17.00 -1.40 18.40 1585 ---- ---- 17.50A 17.50A 17.60 -1.50 19.10 1590 ---- ---- 18.10A 18.10A 18.20 -1.50 19.70 1595 ---- ---- 18.70A 18.70A 18.80 -1.60 20.40 1600 ---- ---- 19.30A 19.30A 19.50 -1.70 21.20 150 699 1605 ---- ---- 20.00A 20.00A 20.20 -1.70 21.90 1610 ---- ---- 20.70A 20.70A 20.90 -1.80 22.70 1615 ---- ---- 21.40A 21.40A 21.60 -1.80 23.40 1620 ---- ---- 22.10A 22.10A 22.40 -1.90 24.30 1625 ---- ---- 22.90A 22.90A 23.10 -2.00 25.10 1630 ---- ---- 23.70A 23.70A 24.00 -2.00 26.00 1 1635 ---- ---- 24.50A 24.50A 24.80 -2.10 26.90 1640 ---- ---- 25.30A 25.30A 25.70 -2.10 27.80 1645 ---- ---- 26.20A 26.20A 26.60 -2.20 28.80 2 1650 ---- ---- 27.10A 27.10A 27.50 -2.30 29.80 63 1655 ---- ---- 28.00A 28.00A 28.40 -2.50 30.90 1660 ---- ---- 29.00A 29.00A 29.40 -2.50 31.90 3 1665 ---- ---- 30.00A 30.00A 30.50 -2.60 33.10 1 1670 ---- ---- 31.00A 31.00A 31.50 -2.70 34.20 2 1675 ---- ---- 32.10A 32.10A 32.60 -2.80 35.40 1680 ---- ---- 33.20A 33.20A 33.80 -2.80 36.60 1685 ---- ---- 34.30A 34.30A 34.90 -3.00 37.90 1690 ---- ---- 35.50A 35.50A 36.10 -3.10 39.20 1695 ---- ---- 36.70A 36.70A 37.40 -3.20 40.60 1700 ---- ---- 38.00A 38.00A 38.70 -3.20 41.90 149 1705 ---- ---- 39.30A 39.30A 40.00 -3.40 43.40 1710 ---- ---- 40.60A 40.60A 41.30 -3.60 44.90 1715 ---- ---- 42.00A 42.00A 42.70 -3.70 46.40 1720 ---- ---- 43.40A 43.40A 44.20 -3.80 48.00 1725 ---- ---- 44.90A 44.90A 45.70 -3.90 49.60 1730 ---- ---- 46.40A 46.40A 47.20 -4.10 51.30 1735 ---- ---- 47.90A 47.90A 48.80 -4.20 53.00 1740 ---- ---- 49.50A 49.50A 50.40 -4.30 54.70 1745 ---- ---- 51.20A 51.20A 52.10 -4.40 56.50 1750 ---- ---- 52.90A 52.90A 53.80 -4.60 58.40 14 1755 ---- ---- 54.60A 54.60A 55.60 -4.70 60.30 1760 ---- ---- 56.40A 56.40A 57.40 -4.80 62.20 1765 ---- ---- 58.20A 58.20A 59.30 -4.90 64.20 1770 ---- ---- 60.10A 60.10A 61.20 -5.10 66.30 3 1775 ---- ---- 62.00A 62.00A 63.20 -5.10 68.30 300 1780 ---- ---- 64.00A 64.00A 65.20 -5.30 70.50 1785 ---- ---- 66.00A 66.00A 67.30 -5.40 72.70 1790 ---- ---- 68.10A 68.10A 69.40 -5.50 74.90 1795 ---- ---- 70.30A 70.30A 71.60 -5.60 77.20 1800 ---- 79.60B 72.50A 79.60B 73.90 -5.60 79.50 174 1805 ---- ---- 74.70A 74.70A 76.10 -5.80 81.90 1810 ---- 84.40B 77.00A 77.00A 78.50 -5.80 84.30 1815 ---- 86.90B 79.30A 86.90B 80.90 -5.90 86.80 1820 ---- 89.60B 81.70A 89.60B 83.30 -6.00 1 89.30 1 1825 ---- 92.10B 84.10A 92.10B 85.80 -6.10 91.90 415 1830 ---- 94.80B 86.60A 94.80B 88.30 -6.20 94.50 1835 ---- 97.60B 89.20A 97.50B 90.90 -6.30 97.20 1840 ---- 100.30B 91.80A 100.30B 93.60 -6.40 100.00 1845 ---- 103.00B 94.40A 102.90B 96.30 -6.50 102.80 1850 ---- 105.90B 97.10A 105.80B 99.00 -6.60 105.60 1855 ---- 108.60B 99.90A 108.60B 101.80 -6.70 108.50 1860 ---- 111.70B 102.70A 111.60B 104.60 -6.90 111.50 1865 ---- 114.90B 105.50A 114.80B 107.50 -7.00 114.50 1870 ---- 118.00B 108.40A 117.90B 110.40 -7.10 117.50 1 1875 ---- 121.10B 111.30A 121.00B 113.40 -7.20 120.60 1880 ---- 124.20B 114.30A 124.10B 116.50 -7.30 123.80 1885 ---- 127.30B 117.30A 127.30B 119.50 -7.50 127.00 1890 ---- 130.50B 120.40A 130.50B 122.60 -7.60 130.20 1895 ---- 133.90B 123.60A 133.90B 125.80 -7.70 133.50 1900 ---- 137.10B 126.70A 137.10B 129.00 -7.80 136.80 10 1905 ---- 140.40B 129.90A 140.40B 132.20 -8.00 140.20 1 1910 ---- 143.80B 133.10A 143.80B 135.50 -8.10 143.60 1 1915 ---- 147.20B 136.50A 147.20B 138.90 -8.10 147.00 2 1920 ---- ---- 139.80A 139.80A 142.20 -8.30 150.50 1925 ---- ---- 143.10A 143.10A 145.60 -8.40 154.00 1930 ---- ---- 146.60A 146.60A 149.10 -8.50 157.60 1935 ---- ---- 150.00A 150.00A 152.50 -8.70 161.20 1940 ---- ---- 153.60A 153.60A 156.10 -8.70 164.80 1945 ---- ---- 157.10A 157.10A 159.60 -8.90 168.50 1950 ---- ---- 160.70A 160.70A 163.20 -9.00 172.20 1955 ---- ---- 164.30A 164.30A 166.80 -9.10 175.90 1960 ---- ---- 168.00A 168.00A 170.50 -9.20 179.70 1965 ---- ---- 171.60A 171.60A 174.20 -9.20 183.40 1970 ---- ---- 175.30A 175.30A 177.90 -9.40 187.30 1975 ---- ---- 179.10A 179.10A 181.60 -9.50 191.10 1980 ---- ---- 182.80A 182.80A 185.40 -9.60 195.00 1985 ---- ---- 186.60A 186.60A 189.20 -9.70 198.90 1990 ---- ---- 190.40A 190.40A 193.00 -9.80 202.80 1995 ---- ---- 194.30A 194.30A 196.90 -9.90 206.80 2000 ---- 210.80B 198.10A 198.10A 200.80 -9.90 210.70 2005 ---- 214.80B 201.90A 201.90A 204.70 -10.00 214.70 2010 ---- ---- 205.80A 205.80A 208.70 -10.10 218.80 2015 ---- 222.90B 209.90A 209.90A 212.60 -10.20 222.80 2020 ---- 227.00B 213.90A 213.90A 216.60 -10.30 226.90 2025 ---- 231.10B 217.90A 217.90A 220.60 -10.40 231.00 2030 ---- 235.20B 221.90A 221.90A 224.70 -10.40 235.10 2035 ---- 239.30B 225.90A 225.90A 228.70 -10.50 239.20 2040 ---- 243.50B 229.80A 229.80A 232.80 -10.60 243.40 2045 ---- 247.70B 234.10A 234.10A 236.90 -10.70 247.60 2050 ---- 251.90B 238.10A 238.10A 241.10 -10.70 251.80 1 2055 ---- 256.10B 242.40A 242.40A 245.20 -10.80 256.00 2060 ---- 260.40B 246.40A 246.40A 249.40 -10.80 260.20 2065 ---- 264.60B 250.70A 250.70A 253.60 -10.90 264.50 2070 ---- 268.90B 255.00A 255.00A 257.80 -10.90 268.70 2075 ---- 273.20B 259.00A 259.00A 262.00 -11.00 273.00 3 2080 ---- 277.50B 263.30A 263.30A 266.20 -11.10 277.30 2085 ---- 281.90B 267.50A 267.50A 270.50 -11.10 281.60 2090 ---- 286.20B 271.90A 271.90A 274.80 -11.20 286.00 2095 ---- 290.60B 276.10A 276.10A 279.10 -11.20 290.30 2100 ---- 294.90B 280.30A 280.30A 283.40 -11.30 294.70 2105 ---- 299.30B 284.60A 284.60A 287.70 -11.30 299.00 2110 ---- 303.70B 288.70A 288.70A 292.00 -11.40 303.40 2115 ---- 308.10B 293.00A 293.00A 296.40 -11.40 307.80 2120 ---- 312.60B 297.60A 297.60A 300.70 -11.50 312.20 2125 ---- 317.00B 302.00A 302.00A 305.10 -11.60 316.70 5 2130 ---- 321.50B 306.40A 306.40A 309.50 -11.60 321.10 2135 ---- 325.90B 310.50A 310.50A 313.90 -11.60 325.50 2140 ---- 330.40B 314.90A 314.90A 318.30 -11.70 330.00 2145 ---- 334.90B 319.90A 319.90A 322.80 -11.70 334.50 2150 ---- 339.40B 324.00A 324.00A 327.20 -11.80 339.00 1 2155 ---- 343.90B 328.20A 328.20A 331.70 -11.80 343.50 1 2160 ---- 348.50B 333.00A 333.00A 336.10 -11.90 348.00 2165 ---- 353.00B 337.20A 337.20A 340.60 -11.90 352.50 2170 ---- 357.60B 341.70A 341.70A 345.10 -11.90 357.00 2175 ---- 362.10B 346.20A 346.20A 349.60 -11.90 361.50 6 2180 ---- 366.70B 350.90A 350.90A 354.10 -12.00 366.10 2185 ---- 371.30B 355.40A 355.40A 358.60 -12.10 370.70 2190 ---- 375.80B 359.70A 359.70A 363.10 -12.10 375.20 2195 ---- 380.40B 364.50A 364.50A 367.70 -12.10 379.80 2200 ---- 385.10B 369.00A 369.00A 372.20 -12.20 384.40 6 2205 ---- 389.70B 373.60A 373.60A 376.80 -12.20 389.00 2210 ---- 394.30B 378.10A 378.10A 381.40 -12.20 393.60 2215 ---- 398.90B 382.70A 382.70A 385.90 -12.30 398.20 2 2220 ---- 403.60B 387.40A 387.40A 390.50 -12.40 402.90 1 2225 ---- 408.20B 392.00A 392.00A 395.10 -12.40 407.50 3 2230 ---- 412.90B 396.90A 396.90A 399.70 -12.40 412.10 2235 ---- 417.50B 401.50A 401.50A 404.30 -12.50 416.80 3 2240 ---- 422.20B 406.10A 406.10A 409.00 -12.50 421.50 2245 ---- 426.90B 410.70A 410.70A 413.60 -12.50 426.10 2250 ---- 431.60B 415.40A 415.40A 418.20 -12.60 430.80 2255 ---- 436.20B 420.00A 420.00A 422.90 -12.60 435.50 2260 ---- 440.90B 424.70A 424.70A 427.50 -12.70 440.20 2265 ---- 445.60B 429.40A 429.40A 432.20 -12.70 444.90 2270 ---- 450.40B 434.00A 434.00A 436.80 -12.80 449.60 2275 ---- 455.10B 438.70A 438.70A 441.50 -12.80 454.30 2280 ---- 459.80B 443.40A 443.40A 446.20 -12.90 459.10 2290 ---- 469.30B 452.80A 452.80A 455.60 -12.90 468.50 2300 ---- 478.70B 461.60A 461.60A 465.00 -13.00 478.00 2310 ---- ---- 471.60A 471.60A 474.40 -13.20 487.60 2 2320 ---- ---- 480.60A 480.60A 483.90 -13.20 497.10 2325 ---- 502.60B 485.80A 485.80A 488.60 -13.30 501.90 2330 ---- ---- 490.60A 490.60A 493.30 -13.40 506.70 2340 ---- ---- 500.10A 500.10A 502.80 -13.50 516.30 2350 ---- 526.50B 509.60A 509.60A 512.30 -13.60 525.90 2360 ---- ---- 519.60A 519.60A 521.90 -13.60 535.50 2370 ---- ---- 529.20A 529.20A 531.50 -13.60 545.10 2 2375 ---- 550.60B 533.50A 533.50A 536.20 -13.80 550.00 2 2380 ---- ---- 538.90A 538.90A 541.00 -13.80 554.80 1 2400 ---- 574.70B 557.50A 557.50A 560.30 -13.80 574.10 6 2425 ---- 599.00B 581.60A 581.60A 584.40 -14.00 598.40 2450 ---- 623.30B 605.80A 605.80A 608.60 -14.10 622.70 1 2475 ---- 647.80B 630.10A 630.10A 633.00 -14.20 647.20 2500 ---- 672.20B 654.40A 654.40A 657.40 -14.30 671.70 3 2525 ---- 696.80B 678.80A 678.80A 681.90 -14.40 696.30 2550 ---- 721.40B 703.30A 703.30A 706.40 -14.70 721.10 2575 ---- 746.10B 727.90A 727.90A 731.10 -14.70 745.80 2600 ---- 770.80B 752.40A 752.40A 755.80 -14.90 770.70 3000 ---- ---- 1153.40A 1153.40A 1155.30 -15.30 1170.60 4000 ---- ---- 2156.20A 2156.20A 2155.30 -15.30 2170.60 OG SEP23 Gold Option PUT 1200 2.30 2.30 2.20A 2.20A 2.00 -.10 2 2.10 1225 ---- ---- ---- ---- 2.30 -.10 2.40 1250 ---- ---- ---- ---- 2.70 -.10 2.80 1 1275 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1300 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1325 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1350 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 10 1375 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 36 21 1400 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 201 1410 ---- ---- 6.80A 6.80A 6.70 -.50 7.20 1420 ---- ---- 7.20A 7.20A 7.10 -.50 7.60 1425 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 1430 ---- ---- 7.70A 7.70A 7.50 -.60 8.10 1440 ---- ---- 8.20A 8.20A 8.00 -.60 8.60 1450 ---- ---- 8.70A 8.70A 8.50 -.70 9.20 1460 ---- ---- 9.20A 9.20A 9.10 -.60 9.70 1470 ---- ---- 9.80A 9.80A 9.60 -.70 10.30 1475 ---- ---- 10.10A 10.10A 9.90 -.80 10.70 1480 ---- ---- 10.40A 10.40A 10.30 -.70 11.00 1490 ---- ---- 11.00A 11.00A 10.90 -.80 11.70 1500 ---- ---- 11.70A 11.70A 11.60 -.90 12.50 25 1505 ---- ---- 12.10A 12.10A 12.00 -.90 12.90 1510 ---- ---- 12.40A 12.40A 12.40 -.90 13.30 1515 ---- ---- 12.80A 12.80A 12.80 -.90 13.70 1520 ---- ---- 13.20A 13.20A 13.20 -.90 14.10 1525 ---- ---- 13.60A 13.60A 13.60 -1.00 14.60 15 1530 ---- ---- 14.00A 14.00A 14.00 -1.00 15.00 1535 ---- ---- 14.50A 14.50A 14.50 -1.00 15.50 1540 ---- ---- 14.90A 14.90A 14.90 -1.10 16.00 1545 ---- ---- 15.40A 15.40A 15.40 -1.10 16.50 1550 ---- ---- 15.90A 15.90A 15.90 -1.20 17.10 1150 1555 ---- ---- 16.40A 16.40A 16.40 -1.20 17.60 1560 ---- ---- 16.90A 16.90A 16.90 -1.30 18.20 2 1565 ---- ---- 17.40A 17.40A 17.50 -1.30 18.80 1570 ---- ---- 18.00A 18.00A 18.00 -1.40 19.40 1575 ---- ---- 18.50A 18.50A 18.60 -1.40 20.00 25 1580 ---- ---- 19.10A 19.10A 19.20 -1.50 20.70 1585 ---- ---- 19.70A 19.70A 19.80 -1.50 21.30 1590 ---- ---- 20.30A 20.30A 20.40 -1.60 22.00 1595 ---- ---- 21.00A 21.00A 21.10 -1.60 22.70 1600 ---- ---- 21.70A 21.70A 21.80 -1.70 23.50 3 1605 ---- ---- 22.30A 22.30A 22.50 -1.70 24.20 1610 ---- ---- 23.00A 23.00A 23.20 -1.80 25.00 1615 ---- ---- 23.80A 23.80A 23.90 -1.90 25.80 1620 ---- ---- 24.50A 24.50A 24.70 -1.90 26.60 1625 ---- ---- 25.30A 25.30A 25.50 -2.00 27.50 1630 ---- ---- 26.10A 26.10A 26.30 -2.10 28.40 1635 ---- ---- 26.90A 26.90A 27.20 -2.10 29.30 1640 ---- ---- 27.80A 27.80A 28.00 -2.20 30.20 1645 ---- ---- 28.70A 28.70A 28.90 -2.30 31.20 1650 ---- ---- 29.60A 29.60A 29.90 -2.30 32.20 1655 ---- ---- 30.50A 30.50A 30.80 -2.40 33.20 1660 ---- ---- 31.50A 31.50A 31.80 -2.50 34.30 74 1665 ---- ---- 32.50A 32.50A 32.80 -2.60 35.40 1670 ---- ---- 33.50A 33.50A 33.90 -2.60 36.50 1675 ---- ---- 34.60A 34.60A 35.00 -2.70 37.70 80 1680 ---- ---- 35.70A 35.70A 36.10 -2.80 38.90 1685 ---- ---- 36.80A 36.80A 37.30 -2.80 40.10 1690 ---- ---- 37.90A 37.90A 38.50 -2.90 41.40 1695 ---- ---- 39.10A 39.10A 39.70 -3.00 42.70 1700 ---- ---- 40.40A 40.40A 41.00 -3.10 44.10 3 3 1705 ---- ---- 41.60A 41.60A 42.30 -3.20 45.50 10 1710 ---- ---- 42.90A 42.90A 43.60 -3.30 46.90 1715 ---- ---- 44.30A 44.30A 45.00 -3.40 48.40 1720 ---- ---- 45.70A 45.70A 46.40 -3.50 49.90 1725 ---- ---- 47.10A 47.10A 47.90 -3.50 51.40 1730 ---- ---- 48.60A 48.60A 49.40 -3.60 53.00 1735 ---- ---- 50.10A 50.10A 50.90 -3.80 54.70 1 1740 ---- ---- 51.70A 51.70A 52.50 -3.80 56.30 1745 ---- ---- 53.30A 53.30A 54.10 -4.00 58.10 1750 ---- ---- 54.90A 54.90A 55.80 -4.00 59.80 1755 ---- ---- 56.60A 56.60A 57.50 -4.20 61.70 1760 ---- ---- 58.30A 58.30A 59.30 -4.20 63.50 1765 ---- ---- 60.10A 60.10A 61.10 -4.30 65.40 1770 ---- ---- 61.90A 61.90A 63.00 -4.40 67.40 1775 ---- ---- 63.80A 63.80A 64.90 -4.50 69.40 1780 ---- ---- 65.70A 65.70A 66.80 -4.60 71.40 1785 ---- ---- 67.60A 67.60A 68.80 -4.70 73.50 1790 ---- ---- 69.60A 69.60A 70.80 -4.80 75.60 1795 ---- ---- 71.70A 71.70A 72.90 -4.90 77.80 1800 ---- ---- 73.80A 73.80A 75.10 -5.00 80.10 1805 ---- ---- 75.90A 75.90A 77.20 -5.10 82.30 1810 ---- ---- 78.10A 78.10A 79.50 -5.20 84.70 1815 ---- ---- 80.40A 80.40A 81.70 -5.30 87.00 1820 ---- ---- 82.60A 82.60A 84.10 -5.40 89.50 1825 ---- ---- 85.00A 85.00A 86.40 -5.50 91.90 1830 ---- ---- 87.40A 87.40A 88.80 -5.70 94.50 1835 ---- ---- 89.80A 89.80A 91.30 -5.70 97.00 1840 ---- ---- 92.30A 92.30A 93.80 -5.80 99.60 1845 ---- ---- 94.80A 94.80A 96.40 -5.90 102.30 24 1850 ---- ---- 97.40A 97.40A 99.00 -6.00 105.00 1855 ---- ---- 100.00A 100.00A 101.60 -6.20 107.80 20 1860 ---- ---- 102.60A 102.60A 104.30 -6.30 110.60 1865 ---- ---- 105.30A 105.30A 107.10 -6.30 113.40 1870 ---- ---- 108.10A 108.10A 109.90 -6.40 116.30 1 1875 ---- ---- 110.90A 110.90A 112.70 -6.60 119.30 1880 ---- ---- 113.70A 113.70A 115.60 -6.70 122.30 1885 ---- ---- 116.60A 116.60A 118.50 -6.80 125.30 1 1890 ---- ---- 119.60A 119.60A 121.50 -6.90 128.40 1 1895 ---- ---- 122.50A 122.50A 124.50 -7.00 131.50 1900 ---- ---- 125.60A 125.60A 127.50 -7.10 134.60 12 1905 ---- ---- 128.50A 128.50A 130.60 -7.20 137.80 1 1910 ---- ---- 131.70A 131.70A 133.70 -7.40 141.10 1915 ---- ---- 134.90A 134.90A 136.90 -7.40 144.30 1 1920 ---- ---- 137.90A 137.90A 140.10 -7.60 147.70 1 1925 ---- ---- 141.30A 141.30A 143.40 -7.60 151.00 1 1930 ---- ---- 144.50A 144.50A 146.70 -7.70 154.40 1 1935 ---- 157.90B 147.80A 147.80A 150.00 -7.80 157.80 1 1940 ---- 161.40B 151.10A 151.10A 153.40 -7.90 161.30 3 1945 ---- 164.90B 154.30A 154.30A 156.80 -8.00 164.80 2 1950 ---- 168.40B 157.70A 157.70A 160.20 -8.10 168.30 1955 ---- 172.00B 161.20A 161.20A 163.70 -8.20 171.90 1960 ---- 175.60B 164.70A 164.70A 167.20 -8.30 175.50 1965 ---- 179.20B 168.40A 168.40A 170.70 -8.40 179.10 1970 ---- 182.90B 171.90A 171.90A 174.30 -8.50 182.80 1975 ---- 186.60B 175.50A 175.50A 177.90 -8.60 186.50 1980 ---- 190.30B 179.10A 179.10A 181.50 -8.70 190.20 1985 ---- 194.10B 182.80A 182.80A 185.20 -8.70 193.90 1990 ---- 197.90B 186.40A 186.40A 188.90 -8.80 197.70 1995 ---- 201.70B 190.10A 190.10A 192.60 -8.90 201.50 2000 ---- 205.60B 193.90A 193.90A 196.30 -9.00 205.30 2005 ---- 209.40B 197.60A 197.60A 200.10 -9.10 209.20 2010 ---- 213.30B 201.40A 201.40A 203.90 -9.20 213.10 2015 ---- 217.20B 205.20A 205.20A 207.70 -9.30 217.00 2020 ---- 221.20B 209.00A 209.00A 211.60 -9.30 220.90 2025 ---- 225.10B 212.90A 212.90A 215.50 -9.40 224.90 2030 ---- 229.10B 216.80A 216.80A 219.40 -9.40 228.80 2035 ---- 233.10B 220.70A 220.70A 223.30 -9.50 232.80 2040 ---- 237.20B 224.60A 224.60A 227.20 -9.70 236.90 2045 ---- 241.20B 228.60A 228.60A 231.20 -9.70 240.90 2050 ---- 245.30B 232.60A 232.60A 235.20 -9.70 244.90 2055 ---- 249.40B 236.60A 236.60A 239.20 -9.80 249.00 2060 ---- 253.50B 240.60A 240.60A 243.20 -9.90 253.10 2065 ---- 257.60B 244.60A 244.60A 247.30 -9.90 257.20 2070 ---- 261.80B 248.70A 248.70A 251.30 -10.10 261.40 2075 ---- 266.00B 252.80A 252.80A 255.40 -10.10 265.50 2080 ---- 270.20B 256.90A 256.90A 259.60 -10.10 269.70 2085 ---- 274.40B 261.00A 261.00A 263.70 -10.20 273.90 2090 ---- 278.60B 265.20A 265.20A 267.80 -10.30 278.10 2095 ---- 282.80B 269.30A 269.30A 272.00 -10.30 282.30 2100 ---- 287.10B 273.50A 273.50A 276.20 -10.40 286.60 2105 ---- 291.30B 277.70A 277.70A 280.40 -10.40 290.80 2110 ---- 295.60B 281.90A 281.90A 284.60 -10.50 295.10 2115 ---- 299.90B 286.10A 286.10A 288.80 -10.60 299.40 2120 ---- 304.30B 290.40A 290.40A 293.10 -10.60 303.70 2125 ---- 308.60B 294.60A 294.60A 297.30 -10.70 308.00 2130 ---- 312.90B 298.90A 298.90A 301.60 -10.80 312.40 2135 ---- 317.30B 303.20A 303.20A 305.90 -10.80 316.70 2140 ---- 321.70B 307.50A 307.50A 310.20 -10.90 321.10 2145 ---- 326.10B 311.80A 311.80A 314.60 -10.80 325.40 2150 ---- 330.50B 316.20A 316.20A 318.90 -10.90 329.80 2155 ---- 334.90B 320.50A 320.50A 323.20 -11.00 334.20 2160 ---- 339.30B 324.90A 324.90A 327.60 -11.00 338.60 2165 ---- 343.70B 329.20A 329.20A 332.00 -11.10 343.10 2170 ---- 348.20B 333.60A 333.60A 336.40 -11.10 347.50 2175 ---- 352.60B 338.00A 338.00A 340.80 -11.10 351.90 2180 ---- 357.10B 342.40A 342.40A 345.20 -11.20 356.40 2185 ---- 361.60B 346.80A 346.80A 349.60 -11.30 360.90 2190 ---- 366.10B 351.30A 351.30A 354.00 -11.40 365.40 2195 ---- 370.60B 355.70A 355.70A 358.50 -11.30 369.80 2200 ---- 375.10B 360.20A 360.20A 362.90 -11.50 374.40 7 2205 ---- 379.60B 364.60A 364.60A 367.40 -11.50 378.90 2210 ---- 384.20B 369.10A 369.10A 371.90 -11.50 383.40 2215 ---- 388.70B 373.60A 373.60A 376.40 -11.50 387.90 2220 ---- 393.30B 378.10A 378.10A 380.90 -11.60 392.50 2225 ---- 397.80B 382.60A 382.60A 385.40 -11.60 397.00 2230 ---- 402.40B 387.10A 387.10A 389.90 -11.70 401.60 2235 ---- 407.00B 391.70A 391.70A 394.40 -11.70 406.10 2240 ---- 411.60B 396.20A 396.20A 398.90 -11.80 410.70 2245 ---- 416.10B 400.80A 400.80A 403.50 -11.80 415.30 2250 ---- 420.80B 405.30A 405.30A 408.00 -11.90 419.90 1 2255 ---- 425.40B 409.90A 409.90A 412.60 -11.90 424.50 2260 ---- 430.00B 414.40A 414.40A 417.10 -12.00 429.10 2265 ---- 434.60B 419.00A 419.00A 421.70 -12.00 433.70 2270 ---- 439.20B 423.30A 423.30A 426.30 -12.00 438.30 2275 ---- 443.90B 428.10A 428.10A 430.90 -12.10 443.00 2 2280 ---- 448.50B 432.80A 432.80A 435.50 -12.10 447.60 2290 443.90 457.80B 442.00A 445.20B 444.70 -12.20 1 456.90 2300 ---- 467.20B 451.30A 451.30A 454.00 -12.20 466.20 2310 462.50 476.60B 460.60A 463.80B 463.20 -12.40 1 475.60 2320 ---- 485.90B 469.90A 469.90A 472.50 -12.50 485.00 2325 ---- 490.70B 474.60A 474.60A 477.20 -12.50 489.70 2330 ---- 495.40B 479.20A 479.20A 481.90 -12.50 494.40 2340 ---- 504.80B 488.60A 488.60A 491.20 -12.60 503.80 2350 ---- 514.30B 498.00A 498.00A 500.60 -12.70 513.30 2360 ---- 523.80B 507.40A 507.40A 510.00 -12.80 522.80 2370 ---- 533.30B 516.80A 516.80A 519.40 -12.90 532.30 2375 ---- 538.00B 521.60A 521.60A 524.20 -12.80 537.00 2380 ---- 542.30B 526.30A 526.30A 528.90 -12.90 541.80 2400 ---- 561.90B 545.20A 545.20A 547.80 -13.10 560.90 2425 ---- 585.90B 569.10A 569.10A 571.60 -13.30 584.90 2450 ---- 609.90B 593.00A 593.00A 595.60 -13.30 608.90 2475 ---- 634.10B 617.00A 617.00A 619.60 -13.50 633.10 2490 ---- ---- 632.60A 632.60A 634.10 -13.60 647.70 2500 ---- 658.40B 641.10A 641.10A 643.70 -13.70 657.40 2525 ---- 682.70B 665.30A 665.30A 668.00 -13.80 681.80 2550 ---- 707.10B 689.60A 689.60A 692.30 -14.00 706.30 2575 ---- 731.60B 713.90A 713.90A 716.70 -14.10 730.80 3000 ---- ---- 1140.00A 1140.00A 1139.40 -15.10 1154.50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.60 -.10 2.70 1 44 1225 ---- ---- ---- ---- 3.00 -.10 3.10 1250 ---- ---- ---- ---- 3.40 -.20 3.60 1275 ---- ---- ---- ---- 4.00 -.10 4.10 1300 ---- ---- ---- ---- 4.50 -.30 4.80 1325 ---- ---- ---- ---- 5.20 -.30 5.50 1350 ---- ---- ---- ---- 6.00 -.30 6.30 20 1375 ---- ---- 7.20A 7.20A 6.90 -.40 7.30 16 1400 ---- ---- 8.20A 8.20A 7.90 -.50 8.40 25 1410 ---- ---- 8.80A 8.80A 8.40 -.50 8.90 1420 ---- ---- 9.30A 9.30A 8.90 -.50 9.40 1425 ---- ---- 9.50A 9.50A 9.10 -.50 9.60 1430 ---- ---- 9.80A 9.80A 9.40 -.50 9.90 1440 ---- ---- 10.30A 10.30A 9.90 -.60 10.50 1450 ---- ---- 10.90A 10.90A 10.50 -.60 11.10 42 1460 ---- ---- 11.50A 11.50A 11.10 -.70 11.80 1470 ---- ---- 12.20A 12.20A 11.80 -.70 12.50 1475 ---- ---- 12.50A 12.50A 12.20 -.70 12.90 1480 ---- ---- 12.90A 12.90A 12.50 -.80 13.30 1490 ---- ---- 13.60A 13.60A 13.30 -.80 14.10 1500 ---- ---- 14.40A 14.40A 14.10 -.80 14.90 1505 ---- ---- 14.80A 14.80A 14.50 -.90 15.40 1510 ---- ---- 15.30A 15.30A 14.90 -.90 15.80 1515 ---- ---- 15.70A 15.70A 15.40 -.90 16.30 1520 ---- ---- 16.10A 16.10A 15.80 -1.00 16.80 1525 ---- ---- 16.60A 16.60A 16.30 -1.00 17.30 1530 ---- ---- 17.10A 17.10A 16.80 -1.00 17.80 1535 ---- ---- 17.60A 17.60A 17.30 -1.10 18.40 1540 ---- ---- 18.10A 18.10A 17.80 -1.10 18.90 1545 ---- ---- 18.60A 18.60A 18.30 -1.20 19.50 1550 ---- ---- 19.20A 19.20A 18.90 -1.20 20.10 1555 ---- ---- 19.70A 19.70A 19.40 -1.30 20.70 1560 ---- ---- 20.30A 20.30A 20.00 -1.30 21.30 420 1565 ---- ---- 20.90A 20.90A 20.60 -1.40 22.00 1570 ---- ---- 21.50A 21.50A 21.20 -1.40 22.60 1575 ---- ---- 22.10A 22.10A 21.90 -1.40 23.30 1580 ---- ---- 22.80A 22.80A 22.50 -1.50 24.00 1585 ---- ---- 23.40A 23.40A 23.20 -1.50 24.70 1590 ---- ---- 24.10A 24.10A 23.90 -1.60 25.50 1595 ---- ---- 24.80A 24.80A 24.60 -1.70 26.30 1600 ---- ---- 25.60A 25.60A 25.40 -1.70 27.10 1605 ---- ---- 26.30A 26.30A 26.10 -1.80 27.90 1610 ---- ---- 27.10A 27.10A 26.90 -1.80 28.70 1615 ---- ---- 27.90A 27.90A 27.70 -1.90 29.60 1620 ---- ---- 28.70A 28.70A 28.60 -1.90 30.50 1625 ---- ---- 29.60A 29.60A 29.40 -2.10 31.50 1630 ---- ---- 30.40A 30.40A 30.30 -2.10 32.40 1635 ---- ---- 31.30A 31.30A 31.20 -2.20 33.40 1640 ---- ---- 32.30A 32.30A 32.10 -2.30 34.40 1645 ---- ---- 33.20A 33.20A 33.10 -2.40 35.50 1650 ---- ---- 34.20A 34.20A 34.10 -2.40 36.50 1655 ---- ---- 35.20A 35.20A 35.10 -2.50 37.60 1660 ---- ---- 36.20A 36.20A 36.20 -2.60 38.80 1665 ---- ---- 37.30A 37.30A 37.30 -2.60 39.90 1670 ---- ---- 38.40A 38.40A 38.40 -2.70 41.10 1675 ---- ---- 39.50A 39.50A 39.50 -2.90 42.40 1680 ---- ---- 40.70A 40.70A 40.70 -3.00 43.70 1685 ---- ---- 41.90A 41.90A 41.90 -3.10 45.00 1690 ---- ---- 43.10A 43.10A 43.20 -3.10 46.30 1695 ---- ---- 44.40A 44.40A 44.50 -3.20 47.70 1700 ---- ---- 45.70A 45.70A 45.80 -3.30 49.10 3 1705 ---- ---- 47.00A 47.00A 47.20 -3.40 50.60 1710 ---- ---- 48.50A 48.50A 48.60 -3.50 52.10 1715 ---- ---- 49.90A 49.90A 50.00 -3.60 53.60 1720 ---- ---- 51.40A 51.40A 51.50 -3.70 55.20 1725 ---- ---- 52.90A 52.90A 53.00 -3.80 56.80 1730 ---- ---- 54.40A 54.40A 54.60 -3.80 58.40 1735 ---- ---- 56.00A 56.00A 56.20 -3.90 60.10 1740 ---- ---- 57.60A 57.60A 57.90 -4.00 61.90 1745 ---- ---- 59.30A 59.30A 59.60 -4.00 63.60 1750 ---- ---- 61.00A 61.00A 61.30 -4.20 65.50 1755 ---- ---- 62.70A 62.70A 63.10 -4.20 67.30 1760 ---- ---- 64.50A 64.50A 64.90 -4.40 69.30 1765 ---- ---- 66.30A 66.30A 66.80 -4.40 71.20 1770 ---- ---- 68.20A 68.20A 68.70 -4.50 73.20 1775 ---- ---- 70.10A 70.10A 70.70 -4.50 75.20 1780 ---- ---- 72.10A 72.10A 72.70 -4.60 77.30 1785 ---- ---- 74.10A 74.10A 74.70 -4.80 79.50 1790 ---- ---- 76.20A 76.20A 76.80 -4.80 81.60 1795 ---- ---- 78.30A 78.30A 78.90 -5.00 83.90 1800 ---- ---- 80.40A 80.40A 81.10 -5.00 86.10 1805 ---- ---- 82.60A 82.60A 83.40 -5.00 88.40 1810 ---- ---- 84.80A 84.80A 85.60 -5.20 90.80 1815 ---- ---- 87.10A 87.10A 87.90 -5.30 93.20 1820 ---- ---- 89.40A 89.40A 90.30 -5.30 95.60 1 1825 ---- ---- 91.80A 91.80A 92.70 -5.40 98.10 1830 ---- ---- 94.20A 94.20A 95.20 -5.50 100.70 1835 ---- ---- 96.70A 96.70A 97.70 -5.60 103.30 1840 ---- ---- 99.20A 99.20A 100.20 -5.70 1 105.90 210 1845 ---- ---- 101.70A 101.70A 102.80 -5.80 108.60 1850 ---- ---- 104.30A 104.30A 105.40 -5.90 111.30 1855 ---- ---- 107.00A 107.00A 108.10 -5.90 114.00 1860 ---- ---- 109.60A 109.60A 110.80 -6.00 116.80 1865 ---- ---- 112.30A 112.30A 113.50 -6.20 119.70 1870 ---- ---- 115.10A 115.10A 116.30 -6.30 122.60 1875 ---- ---- 117.90A 117.90A 119.20 -6.30 125.50 1880 ---- ---- 120.80A 120.80A 122.10 -6.40 128.50 1885 ---- ---- 123.60A 123.60A 125.00 -6.50 131.50 1890 ---- ---- 126.60A 126.60A 127.90 -6.60 134.50 1895 ---- ---- 129.50A 129.50A 130.90 -6.70 137.60 1900 ---- ---- 132.60A 132.60A 134.00 -6.80 140.80 1905 ---- ---- 135.60A 135.60A 137.00 -6.90 143.90 1910 ---- ---- 138.70A 138.70A 140.20 -7.00 147.20 1915 ---- ---- 141.80A 141.80A 143.30 -7.10 150.40 1920 ---- ---- 145.00A 145.00A 146.50 -7.20 153.70 1925 ---- ---- 148.20A 148.20A 149.70 -7.30 157.00 1930 ---- ---- 151.40A 151.40A 153.00 -7.40 160.40 1935 ---- ---- 154.70A 154.70A 156.30 -7.50 163.80 1940 ---- ---- 158.00A 158.00A 159.60 -7.60 167.20 1945 ---- ---- 161.30A 161.30A 163.00 -7.70 170.70 1950 ---- ---- 164.70A 164.70A 166.40 -7.80 174.20 1955 ---- ---- 168.10A 168.10A 169.80 -7.90 177.70 1960 ---- ---- 171.60A 171.60A 173.30 -7.90 181.20 1965 ---- ---- 175.00A 175.00A 176.70 -8.10 184.80 1970 ---- ---- 178.50A 178.50A 180.30 -8.10 188.40 1975 ---- ---- 182.10A 182.10A 183.80 -8.30 192.10 1980 ---- ---- 185.60A 185.60A 187.40 -8.40 195.80 1985 ---- ---- 189.20A 189.20A 191.00 -8.50 199.50 1990 ---- ---- 192.90A 192.90A 194.70 -8.50 203.20 1995 ---- ---- 196.50A 196.50A 198.30 -8.70 207.00 2000 ---- ---- 200.20A 200.20A 202.00 -8.70 210.70 2005 ---- ---- 203.90A 203.90A 205.80 -8.70 214.50 2010 ---- ---- 207.60A 207.60A 209.50 -8.90 218.40 2015 ---- ---- 211.40A 211.40A 213.30 -8.90 222.20 2020 ---- ---- 215.20A 215.20A 217.10 -9.00 226.10 2025 ---- ---- 219.00A 219.00A 220.90 -9.10 230.00 2030 ---- ---- 222.80A 222.80A 224.80 -9.10 233.90 2035 ---- ---- 226.70A 226.70A 228.60 -9.30 237.90 2040 ---- ---- 230.60A 230.60A 232.50 -9.30 241.80 2045 ---- ---- 234.50A 234.50A 236.50 -9.30 245.80 2050 ---- ---- 238.40A 238.40A 240.40 -9.40 249.80 2055 ---- ---- 242.40A 242.40A 244.40 -9.40 253.80 2060 ---- ---- 246.30A 246.30A 248.30 -9.60 257.90 2065 ---- ---- 250.30A 250.30A 252.30 -9.70 262.00 2070 ---- ---- 254.30A 254.30A 256.40 -9.60 266.00 2075 ---- ---- 258.40A 258.40A 260.40 -9.80 270.20 2080 ---- ---- 262.40A 262.40A 264.50 -9.80 274.30 2085 ---- ---- 266.50A 266.50A 268.50 -9.90 278.40 2090 ---- ---- 270.60A 270.60A 272.60 -10.00 282.60 2095 ---- 286.80B 274.70A 274.70A 276.80 -9.90 286.70 2100 ---- 291.00B 278.80A 278.80A 280.90 -10.00 290.90 2105 ---- 295.20B 283.00A 283.00A 285.00 -10.10 295.10 2110 ---- ---- 287.10A 287.10A 289.20 -10.20 299.40 2115 ---- 303.70B 291.30A 291.30A 293.40 -10.20 303.60 2120 ---- ---- 295.50A 295.50A 297.60 -10.30 307.90 2125 ---- 312.20B 299.70A 299.70A 301.80 -10.30 312.10 2130 ---- 316.50B 303.90A 303.90A 306.00 -10.40 316.40 2135 ---- 320.80B 308.10A 308.10A 310.30 -10.40 320.70 2140 ---- 325.20B 312.40A 312.40A 314.50 -10.50 325.00 2145 ---- 329.50B 316.70A 316.70A 318.80 -10.50 329.30 2150 ---- 333.90B 320.90A 320.90A 323.10 -10.60 333.70 2155 ---- 338.20B 325.20A 325.20A 327.40 -10.60 338.00 2160 ---- 342.60B 329.50A 329.50A 331.70 -10.70 342.40 2165 ---- 347.00B 333.90A 333.90A 336.00 -10.80 346.80 2170 ---- 351.40B 338.20A 338.20A 340.30 -10.80 351.10 2175 ---- 355.80B 342.50A 342.50A 344.70 -10.80 355.50 2180 ---- 360.20B 346.90A 346.90A 349.10 -10.90 360.00 2185 ---- 364.70B 351.30A 351.30A 353.40 -11.00 364.40 2190 ---- 369.10B 355.70A 355.70A 357.80 -11.00 368.80 2195 ---- 373.60B 360.10A 360.10A 362.20 -11.10 373.30 2200 ---- 378.10B 364.50A 364.50A 366.60 -11.10 377.70 2205 ---- 382.50B 368.90A 368.90A 371.00 -11.20 382.20 2210 ---- 387.00B 373.30A 373.30A 375.50 -11.20 386.70 2215 ---- 391.50B 377.70A 377.70A 379.90 -11.20 391.10 2220 ---- 396.00B 382.20A 382.20A 384.30 -11.30 395.60 2225 ---- 400.60B 386.70A 386.70A 388.80 -11.30 400.10 2230 ---- 405.10B 391.10A 391.10A 393.30 -11.40 404.70 2235 ---- 409.60B 395.60A 395.60A 397.70 -11.50 409.20 2240 ---- 414.20B 400.10A 400.10A 402.20 -11.50 413.70 2245 ---- 418.70B 404.60A 404.60A 406.70 -11.60 418.30 2250 ---- 423.30B 409.10A 409.10A 411.20 -11.60 422.80 2255 ---- 427.90B 413.60A 413.60A 415.70 -11.70 427.40 2260 ---- 432.50B 418.20A 418.20A 420.30 -11.60 431.90 2265 ---- 437.00B 422.70A 422.70A 424.80 -11.70 436.50 2270 ---- 441.60B 427.20A 427.20A 429.30 -11.80 441.10 2275 ---- 446.20B 431.80A 431.80A 433.90 -11.80 445.70 2280 ---- 450.90B 436.30A 436.30A 438.40 -11.90 450.30 2290 ---- 460.10B 445.50A 445.50A 447.60 -11.90 459.50 2300 ---- 469.40B 454.70A 454.70A 456.80 -11.90 468.70 2310 ---- 478.70B 463.90A 463.90A 465.90 -12.10 478.00 2320 ---- 488.00B 473.10A 473.10A 475.20 -12.10 487.30 2325 ---- 492.70B 477.70A 477.70A 479.80 -12.20 492.00 2330 ---- 497.30B 482.40A 482.40A 484.40 -12.30 496.70 2340 ---- 506.70B 491.70A 491.70A 493.70 -12.30 506.00 2350 ---- 516.10B 501.00A 501.00A 503.00 -12.40 515.40 2360 ---- 525.50B 510.30A 510.30A 512.30 -12.50 524.80 2370 ---- 535.00B 519.70A 519.70A 521.70 -12.50 534.20 2375 ---- 539.70B 524.30A 524.30A 526.40 -12.50 538.90 2380 ---- 544.40B 529.00A 529.00A 531.10 -12.60 543.70 2400 ---- 563.40B 547.90A 547.90A 549.90 -12.70 562.60 2425 ---- 587.30B 571.50A 571.50A 573.50 -12.90 586.40 2450 ---- 611.20B 595.30A 595.30A 597.30 -13.10 610.40 2475 ---- 635.20B 619.10A 619.10A 621.20 -13.20 634.40 2500 ---- 659.40B 643.10A 643.10A 645.20 -13.40 658.60 2525 ---- 683.60B 667.10A 667.10A 669.30 -13.50 682.80 2550 ---- 707.90B 691.30A 691.30A 693.50 -13.70 707.20 2575 ---- 732.30B 715.50A 715.50A 717.80 -13.80 731.60 2650 ---- 805.70B 788.50A 788.50A 791.20 -14.10 805.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.60 -.20 1.80 1250 ---- ---- ---- ---- 2.10 -.20 2.30 1275 ---- ---- ---- ---- 2.70 -.30 3.00 1300 ---- ---- ---- ---- 3.40 -.30 3.70 1325 ---- ---- ---- ---- 4.20 -.50 4.70 1350 ---- ---- ---- ---- 5.20 -.60 5.80 1375 ---- ---- ---- ---- 6.40 -.70 7.10 1400 ---- ---- ---- ---- 7.80 -.90 8.70 1420 ---- ---- ---- ---- 9.20 -.90 10.10 1425 ---- ---- ---- ---- 9.50 -1.00 10.50 1430 ---- ---- ---- ---- 9.90 -1.00 10.90 1440 ---- ---- ---- ---- 10.70 -1.00 11.70 1450 ---- ---- ---- ---- 11.50 -1.10 12.60 1460 ---- ---- ---- ---- 12.40 -1.20 13.60 1470 ---- ---- ---- ---- 13.30 -1.30 14.60 1475 ---- ---- ---- ---- 13.80 -1.30 15.10 1480 ---- ---- ---- ---- 14.30 -1.30 15.60 1490 ---- ---- ---- ---- 15.30 -1.40 16.70 1500 ---- ---- ---- ---- 16.40 -1.50 17.90 1510 ---- ---- ---- ---- 17.50 -1.60 19.10 1515 ---- ---- ---- ---- 18.10 -1.70 19.80 1520 ---- ---- ---- ---- 18.70 -1.70 20.40 1525 ---- ---- ---- ---- 19.40 -1.70 21.10 1530 ---- ---- ---- ---- 20.00 -1.80 21.80 1535 ---- ---- ---- ---- 20.70 -1.80 22.50 1540 ---- ---- ---- ---- 21.30 -1.90 23.20 1545 ---- ---- ---- ---- 22.00 -2.00 24.00 1550 ---- ---- ---- ---- 22.70 -2.00 24.70 1555 ---- ---- ---- ---- 23.40 -2.10 25.50 1560 ---- ---- ---- ---- 24.20 -2.10 26.30 1565 ---- ---- ---- ---- 24.90 -2.20 27.10 1570 ---- ---- ---- ---- 25.70 -2.20 27.90 1575 ---- ---- ---- ---- 26.50 -2.20 28.70 1580 ---- ---- ---- ---- 27.30 -2.30 29.60 1585 ---- ---- ---- ---- 28.10 -2.40 30.50 1590 ---- ---- ---- ---- 28.90 -2.40 31.30 1595 ---- ---- ---- ---- 29.80 -2.50 32.30 1600 ---- ---- ---- ---- 30.60 -2.60 33.20 1605 ---- ---- ---- ---- 31.50 -2.60 34.10 1610 ---- ---- ---- ---- 32.40 -2.70 35.10 1615 ---- ---- ---- ---- 33.30 -2.70 36.00 1620 ---- ---- ---- ---- 34.20 -2.80 37.00 1625 ---- ---- ---- ---- 35.20 -2.90 38.10 1630 ---- ---- ---- ---- 36.10 -3.00 39.10 1635 ---- ---- ---- ---- 37.10 -3.00 40.10 1640 ---- ---- ---- ---- 38.10 -3.10 41.20 1645 ---- ---- ---- ---- 39.10 -3.20 42.30 1650 ---- ---- ---- ---- 40.20 -3.20 43.40 1655 ---- ---- ---- ---- 41.20 -3.30 44.50 1660 ---- ---- ---- ---- 42.30 -3.30 45.60 1665 ---- ---- ---- ---- 43.40 -3.40 46.80 1670 ---- ---- ---- ---- 44.50 -3.50 48.00 1675 ---- ---- ---- ---- 45.70 -3.50 49.20 1680 ---- ---- ---- ---- 46.80 -3.60 50.40 1685 ---- ---- ---- ---- 48.00 -3.70 51.70 1690 ---- ---- ---- ---- 49.20 -3.80 53.00 1695 ---- ---- ---- ---- 50.40 -3.90 54.30 1700 ---- ---- ---- ---- 51.70 -3.90 55.60 1705 ---- ---- ---- ---- 53.00 -4.00 57.00 1710 ---- ---- ---- ---- 54.30 -4.00 58.30 1715 ---- ---- ---- ---- 55.60 -4.10 59.70 1720 ---- ---- ---- ---- 56.90 -4.30 61.20 1725 ---- ---- ---- ---- 58.30 -4.30 62.60 1730 ---- ---- ---- ---- 59.70 -4.40 64.10 1735 ---- ---- ---- ---- 61.20 -4.40 65.60 1740 ---- ---- ---- ---- 62.60 -4.60 67.20 1745 ---- ---- ---- ---- 64.10 -4.60 68.70 1750 ---- ---- ---- ---- 65.60 -4.70 70.30 1755 ---- ---- ---- ---- 67.20 -4.80 72.00 1760 ---- ---- ---- ---- 68.80 -4.90 73.70 1765 ---- ---- ---- ---- 70.40 -5.00 75.40 1770 ---- ---- ---- ---- 72.00 -5.10 77.10 1775 ---- ---- ---- ---- 73.70 -5.20 78.90 1780 ---- ---- ---- ---- 75.50 -5.20 80.70 1785 ---- ---- ---- ---- 77.20 -5.40 82.60 1790 ---- ---- ---- ---- 79.00 -5.50 84.50 1795 ---- ---- ---- ---- 80.90 -5.50 86.40 1800 ---- ---- ---- ---- 82.80 -5.60 88.40 1805 ---- ---- ---- ---- 84.70 -5.70 90.40 1810 ---- ---- ---- ---- 86.70 -5.80 92.50 1815 ---- ---- ---- ---- 88.70 -5.90 94.60 1820 ---- ---- ---- ---- 90.80 -6.00 96.80 1825 ---- ---- ---- ---- 92.90 -6.10 99.00 1830 ---- ---- ---- ---- 95.10 -6.20 101.30 1835 ---- ---- ---- ---- 97.30 -6.30 103.60 1840 ---- ---- ---- ---- 99.60 -6.40 106.00 1845 ---- ---- ---- ---- 102.00 -6.40 108.40 1850 ---- ---- ---- ---- 104.30 -6.60 110.90 1855 ---- ---- ---- ---- 106.80 -6.70 113.50 1860 ---- ---- ---- ---- 109.30 -6.80 116.10 1865 ---- ---- ---- ---- 111.90 -6.80 118.70 1870 ---- ---- ---- ---- 114.50 -6.90 121.40 1875 ---- ---- ---- ---- 117.20 -7.00 124.20 1880 ---- ---- ---- ---- 119.90 -7.10 127.00 1885 ---- ---- ---- ---- 122.70 -7.20 129.90 1890 ---- ---- ---- ---- 125.60 -7.30 132.90 1895 ---- ---- ---- ---- 128.50 -7.40 135.90 1900 ---- ---- ---- ---- 131.50 -7.50 139.00 1905 ---- ---- ---- ---- 134.50 -7.60 142.10 1910 ---- ---- ---- ---- 137.60 -7.70 145.30 1915 ---- ---- ---- ---- 140.80 -7.70 148.50 1920 ---- ---- ---- ---- 144.00 -7.80 151.80 1925 ---- ---- ---- ---- 147.20 -8.00 155.20 1930 ---- ---- ---- ---- 150.50 -8.00 158.50 1935 ---- ---- ---- ---- 153.90 -8.10 162.00 1940 ---- ---- ---- ---- 157.20 -8.30 165.50 1945 ---- ---- ---- ---- 160.70 -8.30 169.00 1950 ---- ---- ---- ---- 164.10 -8.40 172.50 1955 ---- ---- ---- ---- 167.60 -8.50 176.10 1960 ---- ---- ---- ---- 171.20 -8.50 179.70 1965 ---- ---- ---- ---- 174.80 -8.60 183.40 1970 ---- ---- ---- ---- 178.40 -8.70 187.10 1975 ---- ---- ---- ---- 182.00 -8.80 190.80 1980 ---- ---- ---- ---- 185.70 -8.80 194.50 1985 ---- ---- ---- ---- 189.40 -8.90 198.30 1990 ---- ---- ---- ---- 193.10 -9.00 202.10 1995 ---- ---- ---- ---- 196.90 -9.00 205.90 2000 ---- ---- ---- ---- 200.60 -9.20 209.80 2005 ---- ---- ---- ---- 204.40 -9.20 213.60 2010 ---- ---- ---- ---- 208.20 -9.30 217.50 2015 ---- ---- ---- ---- 212.00 -9.40 221.40 2020 ---- ---- ---- ---- 215.90 -9.40 225.30 2025 ---- ---- ---- ---- 219.70 -9.50 229.20 2030 ---- ---- ---- ---- 223.60 -9.50 233.10 2035 ---- ---- ---- ---- 227.50 -9.50 237.00 2040 ---- ---- ---- ---- 231.30 -9.70 241.00 2045 ---- ---- ---- ---- 235.20 -9.80 245.00 2050 ---- ---- ---- ---- 239.10 -9.80 248.90 2055 ---- ---- ---- ---- 243.10 -9.80 252.90 2060 ---- ---- ---- ---- 247.00 -9.90 256.90 2065 ---- ---- ---- ---- 250.90 -10.00 260.90 2070 ---- ---- ---- ---- 254.90 -10.00 264.90 2075 ---- ---- ---- ---- 258.80 -10.10 268.90 2080 ---- ---- ---- ---- 262.80 -10.20 273.00 2085 ---- ---- ---- ---- 266.80 -10.20 277.00 2090 ---- ---- ---- ---- 270.80 -10.30 281.10 2095 ---- ---- ---- ---- 274.80 -10.30 285.10 2100 ---- ---- ---- ---- 278.90 -10.30 289.20 2105 ---- ---- ---- ---- 282.90 -10.40 293.30 2110 ---- ---- ---- ---- 287.00 -10.40 297.40 2115 ---- ---- ---- ---- 291.00 -10.60 301.60 2120 ---- ---- ---- ---- 295.10 -10.60 305.70 2125 ---- ---- ---- ---- 299.20 -10.70 309.90 2130 ---- ---- ---- ---- 303.30 -10.70 314.00 2135 ---- ---- ---- ---- 307.40 -10.80 318.20 2140 ---- ---- ---- ---- 311.60 -10.80 322.40 2145 ---- ---- ---- ---- 315.70 -10.90 326.60 2150 ---- ---- ---- ---- 319.90 -10.90 330.80 2155 ---- ---- ---- ---- 324.10 -10.90 335.00 2160 ---- ---- ---- ---- 328.30 -11.00 339.30 2165 ---- ---- ---- ---- 332.50 -11.00 343.50 2170 ---- ---- ---- ---- 336.70 -11.10 347.80 2175 ---- ---- ---- ---- 340.90 -11.20 352.10 2180 ---- ---- ---- ---- 345.20 -11.20 356.40 2185 ---- ---- ---- ---- 349.50 -11.20 360.70 2190 ---- ---- ---- ---- 353.70 -11.30 365.00 2195 ---- ---- ---- ---- 358.00 -11.40 369.40 2200 ---- ---- ---- ---- 362.30 -11.40 373.70 2205 ---- ---- ---- ---- 366.70 -11.40 378.10 2210 ---- ---- ---- ---- 371.00 -11.40 382.40 2215 ---- ---- ---- ---- 375.40 -11.40 386.80 2220 ---- ---- ---- ---- 379.70 -11.50 391.20 2225 ---- ---- ---- ---- 384.10 -11.60 395.70 2230 ---- ---- ---- ---- 388.50 -11.60 400.10 2235 ---- ---- ---- ---- 392.90 -11.60 404.50 2240 ---- ---- ---- ---- 397.30 -11.70 409.00 2245 ---- ---- ---- ---- 401.70 -11.70 413.40 2250 ---- ---- ---- ---- 406.10 -11.80 417.90 2255 ---- ---- ---- ---- 410.60 -11.80 422.40 2260 ---- ---- ---- ---- 415.00 -11.90 426.90 2265 ---- ---- ---- ---- 419.50 -11.90 431.40 2270 ---- ---- ---- ---- 424.00 -11.90 435.90 2275 ---- ---- ---- ---- 428.50 -11.90 440.40 2280 ---- ---- ---- ---- 433.00 -11.90 444.90 2285 ---- ---- ---- ---- 437.50 -12.00 449.50 2290 ---- ---- ---- ---- 442.00 -12.00 454.00 2300 ---- ---- ---- ---- 451.00 -12.10 463.10 2310 ---- ---- ---- ---- 460.10 -12.20 472.30 2320 ---- ---- ---- ---- 469.20 -12.30 481.50 2325 ---- ---- ---- ---- 473.80 -12.30 486.10 2330 ---- ---- ---- ---- 478.40 -12.30 490.70 2340 ---- ---- ---- ---- 487.60 -12.30 499.90 2350 ---- ---- ---- ---- 496.80 -12.30 509.10 2360 ---- ---- ---- ---- 506.00 -12.40 518.40 2370 ---- ---- ---- ---- 515.20 -12.50 527.70 2375 ---- ---- ---- ---- 519.90 -12.50 532.40 2380 ---- ---- ---- ---- 524.50 -12.60 537.10 2400 ---- ---- ---- ---- 543.10 -12.70 555.80 2425 ---- ---- ---- ---- 566.50 -12.80 579.30 2450 ---- ---- ---- ---- 590.00 -12.90 602.90 2475 ---- ---- ---- ---- 613.70 -13.00 626.70 2500 ---- ---- ---- ---- 637.40 -13.10 650.50 2525 ---- ---- ---- ---- 661.20 -13.20 674.40 2550 ---- ---- ---- ---- 685.10 -13.30 698.40 2575 ---- ---- ---- ---- 709.10 -13.40 722.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.10 UNCH 1.10 3 1025 ---- ---- ---- ---- 1.30 UNCH 1.30 1050 ---- ---- ---- ---- 1.50 UNCH 1.50 1075 ---- ---- ---- ---- 1.80 UNCH 1.80 1080 ---- ---- ---- ---- 1.90 UNCH 1.90 1090 ---- ---- ---- ---- 2.00 UNCH 2.00 1100 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1110 ---- ---- ---- ---- 2.20 UNCH 2.20 1120 ---- ---- ---- ---- 2.30 -.10 2.40 1125 ---- ---- ---- ---- 2.40 UNCH 2.40 1130 ---- ---- ---- ---- 2.50 UNCH 2.50 1140 ---- ---- ---- ---- 2.60 -.10 2.70 1150 ---- ---- ---- ---- 2.80 UNCH 2.80 1160 ---- ---- ---- ---- 2.90 -.10 3.00 1170 ---- ---- ---- ---- 3.10 UNCH 3.10 1175 ---- ---- ---- ---- 3.20 UNCH 3.20 1180 ---- ---- ---- ---- 3.30 UNCH 3.30 1185 ---- ---- ---- ---- 3.40 UNCH 3.40 1190 ---- ---- ---- ---- 3.50 UNCH 3.50 1195 ---- ---- ---- ---- 3.50 -.10 3.60 1200 ---- ---- ---- ---- 3.60 -.10 3.70 1205 ---- ---- ---- ---- 3.70 -.10 3.80 1210 ---- ---- ---- ---- 3.80 -.10 3.90 1215 ---- ---- ---- ---- 3.90 -.10 4.00 1220 ---- ---- ---- ---- 4.10 UNCH 4.10 1225 ---- ---- ---- ---- 4.20 UNCH 4.20 1230 ---- ---- ---- ---- 4.30 -.10 4.40 1235 ---- ---- ---- ---- 4.40 -.10 4.50 1240 ---- ---- ---- ---- 4.50 -.10 4.60 1245 ---- ---- ---- ---- 4.60 -.10 4.70 1250 ---- ---- ---- ---- 4.70 -.20 4.90 152 1255 ---- ---- ---- ---- 4.90 -.10 5.00 1260 ---- ---- ---- ---- 5.00 -.10 5.10 1265 ---- ---- ---- ---- 5.10 -.10 5.20 1270 ---- ---- ---- ---- 5.30 -.10 5.40 1275 ---- ---- ---- ---- 5.40 -.10 5.50 1280 ---- ---- ---- ---- 5.50 -.20 5.70 1285 ---- ---- ---- ---- 5.70 -.10 5.80 1290 ---- ---- ---- ---- 5.80 -.20 6.00 1295 ---- ---- ---- ---- 6.00 -.10 6.10 1300 ---- ---- ---- ---- 6.10 -.20 6.30 1 1305 ---- ---- ---- ---- 6.30 -.20 6.50 1310 ---- ---- ---- ---- 6.40 -.20 6.60 1315 ---- ---- ---- ---- 6.60 -.20 6.80 1320 ---- ---- ---- ---- 6.80 -.20 7.00 1325 ---- ---- ---- ---- 6.90 -.30 7.20 1 1330 ---- ---- ---- ---- 7.10 -.20 7.30 1335 ---- ---- ---- ---- 7.30 -.20 7.50 1340 ---- ---- ---- ---- 7.50 -.20 7.70 1345 ---- ---- ---- ---- 7.70 -.20 7.90 1350 ---- ---- ---- ---- 7.90 -.30 8.20 1 5 1355 ---- ---- ---- ---- 8.10 -.30 8.40 1360 ---- ---- ---- ---- 8.30 -.30 8.60 1365 ---- ---- ---- ---- 8.50 -.30 8.80 1370 ---- ---- ---- ---- 8.70 -.30 9.00 1375 ---- ---- ---- ---- 9.00 -.30 9.30 1380 ---- ---- ---- ---- 9.20 -.30 9.50 1385 ---- ---- ---- ---- 9.50 -.30 9.80 1390 ---- ---- ---- ---- 9.70 -.40 10.10 1395 ---- ---- ---- ---- 10.00 -.30 10.30 1400 ---- ---- ---- ---- 10.20 -.40 10.60 82 1405 ---- ---- ---- ---- 10.50 -.40 10.90 1410 ---- ---- ---- ---- 10.80 -.40 11.20 1415 ---- ---- ---- ---- 11.10 -.40 11.50 1420 ---- ---- ---- ---- 11.40 -.40 11.80 1425 ---- ---- ---- ---- 11.70 -.40 12.10 1430 ---- ---- ---- ---- 12.00 -.50 12.50 1435 ---- ---- ---- ---- 12.30 -.50 12.80 1440 ---- ---- ---- ---- 12.70 -.40 13.10 1445 ---- ---- ---- ---- 13.00 -.50 13.50 1450 ---- ---- ---- ---- 13.40 -.50 13.90 151 1455 ---- ---- ---- ---- 13.70 -.60 14.30 1460 ---- ---- ---- ---- 14.10 -.60 14.70 1465 ---- ---- ---- ---- 14.50 -.60 15.10 1470 ---- ---- ---- ---- 14.90 -.60 15.50 1475 ---- ---- ---- ---- 15.30 -.60 15.90 1480 ---- ---- ---- ---- 15.70 -.70 16.40 1485 ---- ---- ---- ---- 16.20 -.60 16.80 1490 ---- ---- ---- ---- 16.60 -.70 17.30 1495 ---- ---- ---- ---- 17.10 -.70 17.80 1500 ---- ---- ---- ---- 17.60 -.70 18.30 9 311 1505 ---- ---- ---- ---- 18.00 -.80 18.80 1510 ---- ---- ---- ---- 18.60 -.70 19.30 1515 ---- ---- ---- ---- 19.10 -.80 19.90 1520 ---- ---- ---- ---- 19.60 -.80 20.40 1525 ---- ---- ---- ---- 20.10 -.90 21.00 1530 ---- ---- ---- ---- 20.70 -.90 21.60 1535 ---- ---- ---- ---- 21.30 -.90 22.20 1540 ---- ---- ---- ---- 21.90 -.90 22.80 1545 ---- ---- ---- ---- 22.50 -1.00 23.50 1550 ---- ---- ---- ---- 23.10 -1.00 24.10 802 1555 ---- ---- ---- ---- 23.80 -1.00 24.80 1560 ---- ---- ---- ---- 24.40 -1.10 25.50 1565 ---- ---- ---- ---- 25.10 -1.10 26.20 1570 ---- ---- ---- ---- 25.80 -1.20 27.00 1575 ---- ---- ---- ---- 26.50 -1.20 27.70 1580 ---- ---- ---- ---- 27.30 -1.20 28.50 1585 ---- ---- ---- ---- 28.00 -1.30 29.30 1590 ---- ---- ---- ---- 28.80 -1.30 30.10 1595 ---- ---- ---- ---- 29.60 -1.40 31.00 1600 ---- ---- ---- ---- 30.40 -1.40 31.80 425 1605 ---- ---- ---- ---- 31.20 -1.50 32.70 1610 ---- ---- ---- ---- 32.10 -1.60 33.70 1615 ---- ---- ---- ---- 33.00 -1.60 34.60 1620 ---- ---- ---- ---- 33.90 -1.70 35.60 1625 ---- ---- ---- ---- 34.80 -1.70 36.50 10 1630 ---- ---- ---- ---- 35.70 -1.90 37.60 1635 ---- ---- ---- ---- 36.70 -1.90 38.60 1640 ---- ---- ---- ---- 37.70 -2.00 39.70 1645 ---- ---- ---- ---- 38.70 -2.10 40.80 1650 ---- ---- ---- ---- 39.80 -2.10 41.90 200 1655 ---- ---- ---- ---- 40.90 -2.10 43.00 1660 ---- ---- ---- ---- 42.00 -2.20 44.20 1665 ---- ---- ---- ---- 43.10 -2.30 45.40 1670 ---- ---- ---- ---- 44.30 -2.40 46.70 1675 ---- ---- ---- ---- 45.50 -2.50 48.00 1680 ---- ---- ---- ---- 46.70 -2.60 49.30 1685 ---- ---- ---- ---- 48.00 -2.60 50.60 1690 ---- ---- ---- ---- 49.30 -2.70 52.00 1695 ---- ---- ---- ---- 50.60 -2.80 53.40 1700 ---- ---- 54.10A 54.10A 52.00 -2.90 54.90 1400 1607 1705 ---- ---- ---- ---- 53.40 -3.00 56.40 1710 ---- ---- ---- ---- 54.80 -3.10 57.90 1715 ---- ---- ---- ---- 56.30 -3.20 59.50 1720 ---- ---- ---- ---- 57.80 -3.30 61.10 1725 ---- ---- 61.50A 61.50A 59.40 -3.30 62.70 1 1730 ---- ---- ---- ---- 61.00 -3.40 64.40 1735 ---- ---- ---- ---- 62.60 -3.50 66.10 1740 ---- ---- ---- ---- 64.30 -3.60 67.90 6 1745 ---- ---- ---- ---- 66.00 -3.70 69.70 1750 ---- ---- ---- ---- 67.70 -3.80 71.50 250 1755 ---- ---- ---- ---- 69.50 -3.90 73.40 1760 ---- ---- ---- ---- 71.30 -4.00 75.30 1765 ---- ---- ---- ---- 73.20 -4.00 77.20 1770 ---- ---- ---- ---- 75.10 -4.10 79.20 1775 ---- ---- ---- ---- 77.10 -4.20 81.30 49 1780 ---- ---- ---- ---- 79.00 -4.30 83.30 1785 ---- ---- ---- ---- 81.10 -4.40 85.50 1790 ---- ---- ---- ---- 83.10 -4.50 87.60 1795 ---- ---- ---- ---- 85.20 -4.60 89.80 1800 ---- ---- ---- ---- 87.40 -4.60 92.00 76 1805 ---- ---- ---- ---- 89.60 -4.70 94.30 1810 ---- ---- ---- ---- 91.80 -4.80 96.60 1815 ---- ---- ---- ---- 94.10 -4.90 99.00 1820 ---- ---- ---- ---- 96.40 -5.00 101.40 1825 ---- ---- ---- ---- 98.70 -5.10 103.80 1830 ---- ---- ---- ---- 101.10 -5.20 106.30 1835 ---- ---- ---- ---- 103.50 -5.30 108.80 1 1840 ---- ---- ---- ---- 106.00 -5.30 111.30 1845 ---- ---- ---- ---- 108.50 -5.40 113.90 1850 ---- ---- ---- ---- 111.10 -5.50 116.60 375 1855 ---- ---- ---- ---- 113.60 -5.60 119.20 1860 ---- ---- ---- ---- 116.30 -5.60 121.90 75 1865 ---- ---- ---- ---- 118.90 -5.80 124.70 1870 ---- ---- ---- ---- 121.60 -5.90 127.50 100 1875 ---- ---- ---- ---- 124.30 -6.00 130.30 320 1880 ---- ---- ---- ---- 127.10 -6.00 133.10 130 1885 ---- ---- ---- ---- 129.90 -6.10 136.00 1890 ---- ---- ---- ---- 132.80 -6.10 138.90 1895 ---- ---- ---- ---- 135.70 -6.20 141.90 1900 ---- ---- ---- ---- 138.60 -6.30 144.90 75 1905 ---- ---- ---- ---- 141.50 -6.40 147.90 1910 ---- ---- ---- ---- 144.50 -6.50 151.00 1915 ---- ---- ---- ---- 147.50 -6.60 154.10 1920 ---- ---- ---- ---- 150.60 -6.60 157.20 1925 ---- ---- ---- ---- 153.70 -6.70 160.40 1930 ---- ---- ---- ---- 156.80 -6.80 163.60 1935 ---- ---- ---- ---- 159.90 -6.90 166.80 1940 ---- ---- ---- ---- 163.10 -7.00 170.10 1945 ---- ---- ---- ---- 166.30 -7.10 173.40 1950 ---- ---- ---- ---- 169.60 -7.10 176.70 1955 ---- ---- ---- ---- 172.90 -7.20 180.10 1960 ---- ---- ---- ---- 176.20 -7.20 183.40 1965 ---- ---- ---- ---- 179.50 -7.30 186.80 1970 ---- ---- ---- ---- 182.90 -7.40 190.30 1975 ---- ---- ---- ---- 186.30 -7.50 193.80 1980 ---- ---- ---- ---- 189.70 -7.60 197.30 1985 ---- ---- ---- ---- 193.10 -7.70 200.80 1990 ---- ---- ---- ---- 196.60 -7.70 204.30 1995 ---- ---- ---- ---- 200.10 -7.80 207.90 2000 ---- ---- ---- ---- 203.70 -7.80 211.50 2005 ---- ---- ---- ---- 207.20 -7.90 215.10 2010 ---- ---- ---- ---- 210.80 -8.00 218.80 2015 ---- ---- ---- ---- 214.40 -8.10 222.50 2020 ---- ---- ---- ---- 218.00 -8.20 226.20 2025 ---- ---- ---- ---- 221.70 -8.20 229.90 2030 ---- ---- ---- ---- 225.40 -8.20 233.60 2035 ---- ---- ---- ---- 229.10 -8.30 237.40 2040 ---- ---- ---- ---- 232.80 -8.40 241.20 2045 ---- ---- ---- ---- 236.50 -8.50 245.00 2050 ---- ---- ---- ---- 240.30 -8.60 248.90 2055 ---- ---- ---- ---- 244.10 -8.60 252.70 2060 ---- ---- ---- ---- 247.90 -8.70 256.60 2065 ---- ---- ---- ---- 251.70 -8.80 260.50 2070 ---- ---- ---- ---- 255.60 -8.80 264.40 2075 ---- ---- ---- ---- 259.50 -8.90 268.40 2080 ---- ---- ---- ---- 263.40 -8.90 272.30 2085 ---- ---- ---- ---- 267.30 -9.00 276.30 2090 ---- ---- ---- ---- 271.20 -9.10 280.30 2095 ---- ---- ---- ---- 275.20 -9.10 284.30 2100 ---- ---- ---- ---- 279.10 -9.20 288.30 8 2105 ---- ---- ---- ---- 283.10 -9.30 292.40 2110 ---- ---- ---- ---- 287.10 -9.40 296.50 2115 ---- ---- ---- ---- 291.20 -9.40 300.60 2120 ---- ---- ---- ---- 295.20 -9.50 304.70 2125 ---- ---- ---- ---- 299.30 -9.50 308.80 2130 ---- ---- ---- ---- 303.30 -9.60 312.90 2135 ---- ---- ---- ---- 307.40 -9.70 317.10 2140 ---- ---- ---- ---- 311.50 -9.70 321.20 2145 ---- ---- ---- ---- 315.60 -9.80 325.40 2150 ---- ---- ---- ---- 319.80 -9.80 329.60 2155 ---- ---- ---- ---- 323.90 -9.90 333.80 2160 ---- ---- ---- ---- 328.10 -9.90 338.00 2165 ---- ---- ---- ---- 332.30 -10.00 342.30 2170 ---- ---- ---- ---- 336.50 -10.00 346.50 2175 ---- ---- ---- ---- 340.70 -10.10 350.80 2180 ---- ---- ---- ---- 344.90 -10.10 355.00 2185 ---- ---- ---- ---- 349.10 -10.20 359.30 2190 ---- ---- ---- ---- 353.40 -10.20 363.60 2195 ---- ---- ---- ---- 357.70 -10.30 368.00 2200 ---- ---- ---- ---- 361.90 -10.40 372.30 2205 ---- ---- ---- ---- 366.20 -10.40 376.60 2210 ---- ---- ---- ---- 370.50 -10.50 381.00 2215 ---- ---- ---- ---- 374.80 -10.50 385.30 2220 ---- ---- ---- ---- 379.10 -10.60 389.70 2225 ---- ---- ---- ---- 383.50 -10.60 394.10 2230 ---- ---- ---- ---- 387.80 -10.70 398.50 2235 ---- ---- ---- ---- 392.20 -10.70 402.90 2240 ---- ---- ---- ---- 396.50 -10.80 407.30 2245 ---- ---- ---- ---- 400.90 -10.80 411.70 2250 ---- ---- ---- ---- 405.30 -10.80 416.10 2255 ---- ---- ---- ---- 409.70 -10.90 420.60 2260 ---- ---- ---- ---- 414.10 -10.90 425.00 2265 ---- ---- ---- ---- 418.50 -11.00 429.50 2270 ---- ---- ---- ---- 422.90 -11.00 433.90 2275 ---- ---- ---- ---- 427.40 -11.00 438.40 2280 ---- ---- ---- ---- 431.80 -11.10 442.90 2285 ---- ---- ---- ---- 436.30 -11.10 447.40 2290 ---- ---- ---- ---- 440.70 -11.20 451.90 2295 ---- ---- ---- ---- 445.20 -11.20 456.40 2300 ---- ---- ---- ---- 449.70 -11.20 460.90 2305 ---- ---- ---- ---- 454.20 -11.30 465.50 2310 ---- ---- ---- ---- 458.70 -11.30 470.00 2315 ---- ---- ---- ---- 463.20 -11.30 474.50 2320 ---- ---- ---- ---- 467.70 -11.40 479.10 2325 ---- ---- ---- ---- 472.20 -11.40 483.60 2330 ---- ---- ---- ---- 476.70 -11.50 488.20 2335 ---- ---- ---- ---- 481.30 -11.50 492.80 2340 ---- ---- ---- ---- 485.80 -11.50 497.30 2345 ---- ---- ---- ---- 490.40 -11.50 501.90 2350 ---- ---- ---- ---- 494.90 -11.60 506.50 2360 ---- ---- ---- ---- 504.10 -11.60 515.70 2370 ---- ---- ---- ---- 513.20 -11.80 525.00 2375 ---- ---- ---- ---- 517.80 -11.80 529.60 2380 ---- ---- ---- ---- 522.40 -11.80 534.20 2390 ---- ---- ---- ---- 531.60 -11.90 543.50 2400 ---- ---- ---- ---- 540.90 -11.90 552.80 2410 ---- ---- ---- ---- 550.10 -12.00 562.10 2420 ---- ---- ---- ---- 559.40 -12.10 571.50 2425 ---- ---- ---- ---- 564.10 -12.10 576.20 2430 ---- ---- ---- ---- 568.70 -12.10 580.80 2440 ---- ---- ---- ---- 578.00 -12.20 590.20 2450 ---- ---- ---- ---- 587.40 -12.20 599.60 2475 ---- ---- ---- ---- 610.80 -12.50 623.30 2490 ---- ---- ---- ---- 625.00 -12.50 637.50 2500 ---- ---- ---- ---- 634.40 -12.60 647.00 2525 ---- ---- ---- ---- 658.10 -12.70 670.80 2550 ---- ---- ---- ---- 681.90 -12.90 694.80 2575 ---- ---- ---- ---- 705.80 -13.00 718.80 2600 ---- ---- ---- ---- 729.80 -13.20 743.00 2625 ---- ---- ---- ---- 753.90 -13.30 767.20 2650 ---- ---- ---- ---- 778.00 -13.50 791.50 2700 ---- ---- ---- ---- 826.60 -13.70 840.30 2750 ---- ---- ---- ---- 875.50 -14.00 889.50 2800 ---- ---- ---- ---- 924.70 -14.20 938.90 3000 ---- ---- ---- ---- 1123.60 -14.90 1138.50 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 UNCH .70 950 ---- ---- ---- ---- .80 UNCH .80 975 ---- ---- ---- ---- 1.00 UNCH 1.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 -.30 3.80 1275 ---- ---- ---- ---- 4.20 -.50 4.70 1300 ---- ---- ---- ---- 5.10 -.50 5.60 1325 ---- ---- ---- ---- 6.10 -.60 6.70 1350 ---- ---- ---- ---- 7.30 -.70 8.00 1375 ---- ---- ---- ---- 8.60 -.80 9.40 1400 ---- ---- ---- ---- 10.20 -.90 11.10 1425 ---- ---- ---- ---- 12.00 -1.10 13.10 1430 ---- ---- ---- ---- 12.40 -1.10 13.50 1440 ---- ---- ---- ---- 13.20 -1.10 14.30 1450 ---- ---- ---- ---- 14.00 -1.30 15.30 1460 ---- ---- ---- ---- 14.90 -1.30 16.20 1470 ---- ---- ---- ---- 15.90 -1.30 17.20 1475 ---- ---- ---- ---- 16.40 -1.40 17.80 1480 ---- ---- ---- ---- 16.90 -1.40 18.30 1490 ---- ---- ---- ---- 17.90 -1.50 19.40 1500 ---- ---- ---- ---- 19.00 -1.60 20.60 1510 ---- ---- ---- ---- 20.10 -1.70 21.80 1520 ---- ---- ---- ---- 21.30 -1.80 23.10 1525 ---- ---- ---- ---- 21.90 -1.80 23.70 1530 ---- ---- ---- ---- 22.60 -1.80 24.40 1535 ---- ---- ---- ---- 23.20 -1.90 25.10 1540 ---- ---- ---- ---- 23.90 -1.90 25.80 1545 ---- ---- ---- ---- 24.60 -1.90 26.50 1550 ---- ---- ---- ---- 25.30 -2.00 27.30 1555 ---- ---- ---- ---- 26.00 -2.10 28.10 1560 ---- ---- ---- ---- 26.70 -2.10 28.80 1565 ---- ---- ---- ---- 27.50 -2.10 29.60 1570 ---- ---- ---- ---- 28.20 -2.30 30.50 1575 ---- ---- ---- ---- 29.00 -2.30 31.30 1580 ---- ---- ---- ---- 29.80 -2.40 32.20 1585 ---- ---- ---- ---- 30.70 -2.30 33.00 1590 ---- ---- ---- ---- 31.50 -2.40 33.90 1595 ---- ---- ---- ---- 32.40 -2.50 34.90 1600 ---- ---- ---- ---- 33.20 -2.60 35.80 1605 ---- ---- ---- ---- 34.20 -2.60 36.80 1610 ---- ---- ---- ---- 35.10 -2.60 37.70 1615 ---- ---- ---- ---- 36.00 -2.80 38.80 1620 ---- ---- ---- ---- 37.00 -2.80 39.80 1625 ---- ---- ---- ---- 38.00 -2.80 40.80 1630 ---- ---- ---- ---- 39.00 -2.90 41.90 1635 ---- ---- ---- ---- 40.10 -2.90 43.00 1640 ---- ---- ---- ---- 41.10 -3.10 44.20 1645 ---- ---- ---- ---- 42.20 -3.10 45.30 1650 ---- ---- ---- ---- 43.30 -3.20 46.50 1655 ---- ---- ---- ---- 44.50 -3.20 47.70 1660 ---- ---- ---- ---- 45.70 -3.20 48.90 1665 ---- ---- ---- ---- 46.90 -3.30 50.20 1670 ---- ---- ---- ---- 48.10 -3.40 51.50 1675 ---- ---- ---- ---- 49.30 -3.50 52.80 1680 ---- ---- ---- ---- 50.60 -3.60 54.20 1685 ---- ---- ---- ---- 51.90 -3.70 55.60 1690 ---- ---- ---- ---- 53.30 -3.70 57.00 1695 ---- ---- ---- ---- 54.70 -3.70 58.40 1700 ---- ---- ---- ---- 56.10 -3.80 59.90 1705 ---- ---- ---- ---- 57.50 -3.90 61.40 1710 ---- ---- ---- ---- 59.00 -4.00 63.00 1715 ---- ---- ---- ---- 60.50 -4.00 64.50 1720 ---- ---- ---- ---- 62.00 -4.20 66.20 1725 ---- ---- ---- ---- 63.60 -4.20 67.80 1730 ---- ---- ---- ---- 65.20 -4.30 69.50 1735 ---- ---- ---- ---- 66.90 -4.30 71.20 1740 ---- ---- ---- ---- 68.50 -4.50 73.00 1745 ---- ---- ---- ---- 70.30 -4.50 74.80 1750 ---- ---- ---- ---- 72.00 -4.60 76.60 1755 ---- ---- ---- ---- 73.80 -4.70 78.50 1760 ---- ---- ---- ---- 75.60 -4.80 80.40 1765 ---- ---- ---- ---- 77.50 -4.90 82.40 1770 ---- ---- ---- ---- 79.40 -5.00 84.40 1775 ---- ---- ---- ---- 81.40 -5.00 86.40 1780 ---- ---- ---- ---- 83.40 -5.10 88.50 1785 ---- ---- ---- ---- 85.40 -5.20 90.60 1790 ---- ---- ---- ---- 87.50 -5.20 92.70 1795 ---- ---- ---- ---- 89.60 -5.30 94.90 1800 ---- ---- ---- ---- 91.70 -5.50 97.20 1805 ---- ---- ---- ---- 93.90 -5.50 99.40 1810 ---- ---- ---- ---- 96.20 -5.50 101.70 1815 ---- ---- ---- ---- 98.40 -5.70 104.10 1820 ---- ---- ---- ---- 100.70 -5.80 106.50 1825 ---- ---- ---- ---- 103.10 -5.80 108.90 1830 ---- ---- ---- ---- 105.40 -6.00 111.40 1835 ---- ---- ---- ---- 107.90 -6.00 113.90 1840 ---- ---- ---- ---- 110.30 -6.10 116.40 1845 ---- ---- ---- ---- 112.80 -6.20 119.00 1850 ---- ---- ---- ---- 115.30 -6.30 121.60 1855 ---- ---- ---- ---- 117.90 -6.30 124.20 1860 ---- ---- ---- ---- 120.50 -6.40 126.90 1865 ---- ---- ---- ---- 123.10 -6.50 129.60 1870 ---- ---- ---- ---- 125.80 -6.60 132.40 1875 ---- ---- ---- ---- 128.50 -6.60 135.10 1880 ---- ---- ---- ---- 131.20 -6.80 138.00 1885 ---- ---- ---- ---- 134.00 -6.80 140.80 1890 ---- ---- ---- ---- 136.80 -6.90 143.70 1895 ---- ---- ---- ---- 139.60 -7.00 146.60 1900 ---- ---- ---- ---- 142.50 -7.00 149.50 1905 ---- ---- ---- ---- 145.40 -7.10 152.50 1910 ---- ---- ---- ---- 148.30 -7.20 155.50 1915 ---- ---- ---- ---- 151.30 -7.30 158.60 1920 ---- ---- ---- ---- 154.20 -7.40 161.60 1925 ---- ---- ---- ---- 157.30 -7.40 164.70 1930 ---- ---- ---- ---- 160.30 -7.50 167.80 1935 ---- ---- ---- ---- 163.40 -7.60 171.00 1940 ---- ---- ---- ---- 166.50 -7.70 174.20 1945 ---- ---- ---- ---- 169.60 -7.80 177.40 1950 ---- ---- ---- ---- 172.70 -7.90 180.60 1955 ---- ---- ---- ---- 175.90 -7.90 183.80 1960 ---- ---- ---- ---- 179.10 -8.00 187.10 1965 ---- ---- ---- ---- 182.40 -8.00 190.40 1970 ---- ---- ---- ---- 185.60 -8.10 193.70 1975 ---- ---- ---- ---- 188.90 -8.20 197.10 1980 ---- ---- ---- ---- 192.20 -8.30 200.50 1985 ---- ---- ---- ---- 195.50 -8.40 203.90 1990 ---- ---- ---- ---- 198.90 -8.40 207.30 1995 ---- ---- ---- ---- 202.20 -8.50 210.70 2000 ---- ---- ---- ---- 205.60 -8.60 214.20 2005 ---- ---- ---- ---- 209.00 -8.70 217.70 2010 ---- ---- ---- ---- 212.50 -8.70 221.20 2015 ---- ---- ---- ---- 215.90 -8.80 224.70 2020 ---- ---- ---- ---- 219.40 -8.80 228.20 2025 ---- ---- ---- ---- 222.90 -8.90 231.80 2030 ---- ---- ---- ---- 226.40 -8.90 235.30 2035 ---- ---- ---- ---- 229.90 -9.00 238.90 2040 ---- ---- ---- ---- 233.50 -9.00 242.50 2045 ---- ---- ---- ---- 237.00 -9.20 246.20 2050 ---- ---- ---- ---- 240.60 -9.20 249.80 2055 ---- ---- ---- ---- 244.20 -9.30 253.50 2060 ---- ---- ---- ---- 247.80 -9.30 257.10 2065 ---- ---- ---- ---- 251.40 -9.40 260.80 2070 ---- ---- ---- ---- 255.10 -9.40 264.50 2075 ---- ---- ---- ---- 258.70 -9.50 268.20 2080 ---- ---- ---- ---- 262.40 -9.60 272.00 2085 ---- ---- ---- ---- 266.10 -9.60 275.70 2090 ---- ---- ---- ---- 269.80 -9.70 279.50 2095 ---- ---- ---- ---- 273.50 -9.80 283.30 2100 ---- ---- ---- ---- 277.20 -9.90 287.10 2105 ---- ---- ---- ---- 281.00 -9.90 290.90 2110 ---- ---- ---- ---- 284.80 -9.90 294.70 2115 ---- ---- ---- ---- 288.50 -10.00 298.50 2120 ---- ---- ---- ---- 292.30 -10.10 302.40 2125 ---- ---- ---- ---- 296.20 -10.10 306.30 2130 ---- ---- ---- ---- 300.00 -10.20 310.20 2135 ---- ---- ---- ---- 303.80 -10.30 314.10 2140 ---- ---- ---- ---- 307.70 -10.30 318.00 2145 ---- ---- ---- ---- 311.60 -10.30 321.90 2150 ---- ---- ---- ---- 315.40 -10.40 325.80 2155 ---- ---- ---- ---- 319.30 -10.50 329.80 2160 ---- ---- ---- ---- 323.30 -10.50 333.80 2165 ---- ---- ---- ---- 327.20 -10.50 337.70 2170 ---- ---- ---- ---- 331.10 -10.60 341.70 2175 ---- ---- ---- ---- 335.10 -10.60 345.70 2180 ---- ---- ---- ---- 339.10 -10.70 349.80 2185 ---- ---- ---- ---- 343.00 -10.80 353.80 2190 ---- ---- ---- ---- 347.00 -10.90 357.90 2195 ---- ---- ---- ---- 351.00 -10.90 361.90 2200 ---- ---- ---- ---- 355.10 -10.90 366.00 2210 ---- ---- ---- ---- 363.20 -11.00 374.20 2220 ---- ---- ---- ---- 371.30 -11.10 382.40 2225 ---- ---- ---- ---- 375.40 -11.20 386.60 2230 ---- ---- ---- ---- 379.50 -11.20 390.70 2240 ---- ---- ---- ---- 387.80 -11.30 399.10 2250 ---- ---- ---- ---- 396.10 -11.40 407.50 2260 ---- ---- ---- ---- 404.40 -11.50 415.90 2270 ---- ---- ---- ---- 412.80 -11.60 424.40 2275 ---- ---- ---- ---- 417.00 -11.70 428.70 2280 ---- ---- ---- ---- 421.20 -11.70 432.90 2290 ---- ---- ---- ---- 429.70 -11.80 441.50 2300 ---- ---- ---- ---- 438.30 -11.80 450.10 2325 ---- ---- ---- ---- 459.80 -12.10 471.90 2350 ---- ---- ---- ---- 481.70 -12.20 493.90 2375 ---- ---- ---- ---- 503.80 -12.40 516.20 2400 ---- ---- ---- ---- 526.10 -12.60 538.70 2425 ---- ---- ---- ---- 548.70 -12.80 561.50 2450 ---- ---- ---- ---- 571.40 -13.10 584.50 2475 ---- ---- ---- ---- 594.40 -13.20 607.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.40 -.50 6.90 1275 ---- ---- ---- ---- 7.40 -.60 8.00 1300 ---- ---- ---- ---- 8.60 -.70 9.30 1325 ---- ---- ---- ---- 9.90 -.80 10.70 1350 ---- ---- ---- ---- 11.30 -.90 12.20 1375 ---- ---- ---- ---- 12.90 -1.10 14.00 1400 ---- ---- ---- ---- 14.80 -1.10 15.90 1425 ---- ---- ---- ---- 16.80 -1.30 18.10 1430 ---- ---- ---- ---- 17.20 -1.40 18.60 1440 ---- ---- ---- ---- 18.10 -1.40 19.50 1450 ---- ---- ---- ---- 19.10 -1.40 20.50 1460 ---- ---- ---- ---- 20.00 -1.60 21.60 1470 ---- ---- ---- ---- 21.10 -1.50 22.60 1475 ---- ---- ---- ---- 21.60 -1.60 23.20 1480 ---- ---- ---- ---- 22.10 -1.70 23.80 1490 ---- ---- ---- ---- 23.20 -1.70 24.90 1500 ---- ---- ---- ---- 24.40 -1.80 26.20 1510 ---- ---- ---- ---- 25.50 -1.90 27.40 1520 ---- ---- ---- ---- 26.80 -1.90 28.70 1525 ---- ---- ---- ---- 27.40 -2.00 29.40 1530 ---- ---- ---- ---- 28.10 -2.00 30.10 1535 ---- ---- ---- ---- 28.70 -2.10 30.80 1540 ---- ---- ---- ---- 29.40 -2.10 31.50 1545 ---- ---- ---- ---- 30.10 -2.20 32.30 1550 ---- ---- ---- ---- 30.80 -2.20 33.00 1555 ---- ---- ---- ---- 31.50 -2.30 33.80 1560 ---- ---- ---- ---- 32.30 -2.30 34.60 1565 ---- ---- ---- ---- 33.00 -2.40 35.40 1570 ---- ---- ---- ---- 33.80 -2.40 36.20 1575 ---- ---- ---- ---- 34.60 -2.40 37.00 1580 ---- ---- ---- ---- 35.40 -2.50 37.90 1585 ---- ---- ---- ---- 36.20 -2.50 38.70 1590 ---- ---- ---- ---- 37.00 -2.60 39.60 1595 ---- ---- ---- ---- 37.90 -2.60 40.50 1600 ---- ---- ---- ---- 38.80 -2.70 41.50 1605 ---- ---- ---- ---- 39.70 -2.70 42.40 1610 ---- ---- ---- ---- 40.60 -2.80 43.40 1615 ---- ---- ---- ---- 41.50 -2.90 44.40 1620 ---- ---- ---- ---- 42.50 -2.90 45.40 1625 ---- ---- ---- ---- 43.50 -2.90 46.40 1630 ---- ---- ---- ---- 44.50 -3.00 47.50 1635 ---- ---- ---- ---- 45.50 -3.10 48.60 1640 ---- ---- ---- ---- 46.60 -3.10 49.70 1645 ---- ---- ---- ---- 47.60 -3.30 50.90 1650 ---- ---- ---- ---- 48.70 -3.30 52.00 1655 ---- ---- ---- ---- 49.90 -3.30 53.20 1660 ---- ---- ---- ---- 51.00 -3.40 54.40 1665 ---- ---- ---- ---- 52.20 -3.50 55.70 1670 ---- ---- ---- ---- 53.40 -3.60 57.00 1675 ---- ---- ---- ---- 54.70 -3.60 58.30 1680 ---- ---- ---- ---- 56.00 -3.60 59.60 1685 ---- ---- ---- ---- 57.30 -3.70 61.00 1690 ---- ---- ---- ---- 58.60 -3.80 62.40 1695 ---- ---- ---- ---- 60.00 -3.80 63.80 1700 ---- ---- ---- ---- 61.40 -3.90 65.30 1705 ---- ---- ---- ---- 62.80 -4.00 66.80 1710 ---- ---- ---- ---- 64.30 -4.10 68.40 1715 ---- ---- ---- ---- 65.80 -4.20 70.00 1720 ---- ---- ---- ---- 67.40 -4.20 71.60 1725 ---- ---- ---- ---- 68.90 -4.30 73.20 1730 ---- ---- ---- ---- 70.60 -4.30 74.90 1735 ---- ---- ---- ---- 72.20 -4.50 76.70 1740 ---- ---- ---- ---- 73.90 -4.50 78.40 1745 ---- ---- ---- ---- 75.70 -4.50 80.20 1750 ---- ---- ---- ---- 77.40 -4.70 82.10 1755 ---- ---- ---- ---- 79.20 -4.80 84.00 1760 ---- ---- ---- ---- 81.10 -4.80 85.90 1765 ---- ---- ---- ---- 83.00 -4.90 87.90 1770 ---- ---- ---- ---- 84.90 -5.00 89.90 1775 ---- ---- ---- ---- 86.90 -5.00 91.90 1780 ---- ---- ---- ---- 88.90 -5.10 94.00 1785 ---- ---- ---- ---- 90.90 -5.20 96.10 1790 ---- ---- ---- ---- 93.00 -5.30 98.30 1795 ---- ---- ---- ---- 95.10 -5.40 100.50 1800 ---- ---- ---- ---- 97.30 -5.40 102.70 1805 ---- ---- ---- ---- 99.50 -5.50 105.00 1810 ---- ---- ---- ---- 101.80 -5.50 107.30 1815 ---- ---- ---- ---- 104.00 -5.70 109.70 1820 ---- ---- ---- ---- 106.30 -5.80 112.10 1825 ---- ---- ---- ---- 108.70 -5.80 114.50 1830 ---- ---- ---- ---- 111.10 -5.90 117.00 1835 ---- ---- ---- ---- 113.50 -6.00 119.50 1840 ---- ---- ---- ---- 116.00 -6.10 122.10 1845 ---- ---- ---- ---- 118.50 -6.20 124.70 1850 ---- ---- ---- ---- 121.10 -6.20 127.30 1855 ---- ---- ---- ---- 123.60 -6.40 130.00 1860 ---- ---- ---- ---- 126.30 -6.40 132.70 1865 ---- ---- ---- ---- 128.90 -6.50 135.40 1870 ---- ---- ---- ---- 131.60 -6.60 138.20 1875 ---- ---- ---- ---- 134.40 -6.60 141.00 1880 ---- ---- ---- ---- 137.10 -6.70 143.80 1885 ---- ---- ---- ---- 139.90 -6.80 146.70 1890 ---- ---- ---- ---- 142.80 -6.80 149.60 1895 ---- ---- ---- ---- 145.60 -7.00 152.60 1900 ---- ---- ---- ---- 148.50 -7.00 155.50 1905 ---- ---- ---- ---- 151.50 -7.00 158.50 1910 ---- ---- ---- ---- 154.40 -7.20 161.60 1915 ---- ---- ---- ---- 157.40 -7.30 164.70 1920 ---- ---- ---- ---- 160.50 -7.30 167.80 1925 ---- ---- ---- ---- 163.50 -7.40 170.90 1930 ---- ---- ---- ---- 166.60 -7.50 174.10 1935 ---- ---- ---- ---- 169.80 -7.50 177.30 1940 ---- ---- ---- ---- 172.90 -7.60 180.50 1945 ---- ---- ---- ---- 176.10 -7.70 183.80 1950 ---- ---- ---- ---- 179.30 -7.70 187.00 1955 ---- ---- ---- ---- 182.50 -7.80 190.30 1960 ---- ---- ---- ---- 185.80 -7.90 193.70 1965 ---- ---- ---- ---- 189.10 -7.90 197.00 1970 ---- ---- ---- ---- 192.40 -8.00 200.40 1975 ---- ---- ---- ---- 195.70 -8.10 203.80 1980 ---- ---- ---- ---- 199.10 -8.10 207.20 1985 ---- ---- ---- ---- 202.40 -8.30 210.70 1990 ---- ---- ---- ---- 205.80 -8.30 214.10 1995 ---- ---- ---- ---- 209.30 -8.30 217.60 2000 ---- ---- ---- ---- 212.70 -8.40 221.10 2005 ---- ---- ---- ---- 216.20 -8.40 224.60 2010 ---- ---- ---- ---- 219.60 -8.60 228.20 2015 ---- ---- ---- ---- 223.10 -8.60 231.70 2020 ---- ---- ---- ---- 226.70 -8.60 235.30 2025 ---- ---- ---- ---- 230.20 -8.70 238.90 2030 ---- ---- ---- ---- 233.80 -8.80 242.60 2035 ---- ---- ---- ---- 237.40 -8.80 246.20 2040 ---- ---- ---- ---- 241.00 -8.90 249.90 2045 ---- ---- ---- ---- 244.60 -8.90 253.50 2050 ---- ---- ---- ---- 248.20 -9.00 257.20 2055 ---- ---- ---- ---- 251.90 -9.10 261.00 2060 ---- ---- ---- ---- 255.50 -9.20 264.70 2065 ---- ---- ---- ---- 259.20 -9.20 268.40 2070 ---- ---- ---- ---- 262.90 -9.30 272.20 2075 ---- ---- ---- ---- 266.70 -9.30 276.00 2080 ---- ---- ---- ---- 270.40 -9.40 279.80 2085 ---- ---- ---- ---- 274.20 -9.40 283.60 2090 ---- ---- ---- ---- 278.00 -9.40 287.40 2095 ---- ---- ---- ---- 281.80 -9.50 291.30 2100 ---- ---- ---- ---- 285.60 -9.60 295.20 2105 ---- ---- ---- ---- 289.40 -9.70 299.10 2110 ---- ---- ---- ---- 293.30 -9.60 302.90 2115 ---- ---- ---- ---- 297.10 -9.80 306.90 2120 ---- ---- ---- ---- 301.00 -9.80 310.80 2125 ---- ---- ---- ---- 304.90 -9.80 314.70 2130 ---- ---- ---- ---- 308.80 -9.90 318.70 2135 ---- ---- ---- ---- 312.70 -10.00 322.70 2140 ---- ---- ---- ---- 316.60 -10.00 326.60 2145 ---- ---- ---- ---- 320.60 -10.00 330.60 2150 ---- ---- ---- ---- 324.60 -10.10 334.70 2155 ---- ---- ---- ---- 328.50 -10.20 338.70 2160 ---- ---- ---- ---- 332.50 -10.20 342.70 2165 ---- ---- ---- ---- 336.50 -10.30 346.80 2170 ---- ---- ---- ---- 340.60 -10.20 350.80 2175 ---- ---- ---- ---- 344.60 -10.30 354.90 2180 ---- ---- ---- ---- 348.60 -10.40 359.00 2190 ---- ---- ---- ---- 356.80 -10.40 367.20 2200 ---- ---- ---- ---- 364.90 -10.60 375.50 2210 ---- ---- ---- ---- 373.20 -10.60 383.80 2220 ---- ---- ---- ---- 381.40 -10.80 392.20 2225 ---- ---- ---- ---- 385.60 -10.80 396.40 2230 ---- ---- ---- ---- 389.80 -10.80 400.60 2240 ---- ---- ---- ---- 398.10 -10.90 409.00 2250 ---- ---- ---- ---- 406.50 -11.00 417.50 2260 ---- ---- ---- ---- 415.00 -11.10 426.10 2275 ---- ---- ---- ---- 427.80 -11.10 438.90 2300 ---- ---- ---- ---- 449.20 -11.40 460.60 2325 ---- ---- ---- ---- 470.90 -11.60 482.50 2350 ---- ---- ---- ---- 492.80 -11.80 504.60 2375 ---- ---- ---- ---- 515.00 -11.80 526.80 2400 ---- ---- ---- ---- 537.30 -12.00 549.30 2425 ---- ---- ---- ---- 559.80 -12.20 572.00 2450 ---- ---- ---- ---- 582.40 -12.40 594.80 3000 ---- ---- ---- ---- 1109.30 -14.50 1123.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.30 -.40 5.70 1275 ---- ---- ---- ---- 6.20 -.60 6.80 1300 ---- ---- ---- ---- 7.30 -.70 8.00 1325 ---- ---- ---- ---- 8.60 -.70 9.30 1350 ---- ---- ---- ---- 10.10 -.80 10.90 1375 ---- ---- ---- ---- 11.70 -.90 12.60 1400 ---- ---- ---- ---- 13.60 -1.00 14.60 1425 ---- ---- ---- ---- 15.60 -1.30 16.90 1440 ---- ---- ---- ---- 17.00 -1.30 18.30 1450 ---- ---- ---- ---- 18.00 -1.40 19.40 1460 ---- ---- ---- ---- 19.00 -1.40 20.40 1470 ---- ---- ---- ---- 20.10 -1.50 21.60 1475 ---- ---- ---- ---- 20.60 -1.50 22.10 1480 ---- ---- ---- ---- 21.20 -1.50 22.70 1490 ---- ---- ---- ---- 22.30 -1.70 24.00 1500 ---- ---- ---- ---- 23.50 -1.70 25.20 1510 ---- ---- ---- ---- 24.80 -1.80 26.60 1520 ---- ---- ---- ---- 26.10 -1.90 28.00 1525 ---- ---- ---- ---- 26.80 -1.90 28.70 1530 ---- ---- ---- ---- 27.40 -2.00 29.40 1540 ---- ---- ---- ---- 28.90 -2.00 30.90 1545 ---- ---- ---- ---- 29.60 -2.10 31.70 1550 ---- ---- ---- ---- 30.40 -2.10 32.50 1555 ---- ---- ---- ---- 31.10 -2.20 33.30 1560 ---- ---- ---- ---- 31.90 -2.20 34.10 1565 ---- ---- ---- ---- 32.70 -2.30 35.00 1570 ---- ---- ---- ---- 33.50 -2.40 35.90 1575 ---- ---- ---- ---- 34.40 -2.40 36.80 1580 ---- ---- ---- ---- 35.20 -2.50 37.70 1585 ---- ---- ---- ---- 36.10 -2.50 38.60 1590 ---- ---- ---- ---- 37.00 -2.50 39.50 1595 ---- ---- ---- ---- 37.90 -2.60 40.50 1600 ---- ---- ---- ---- 38.80 -2.70 41.50 1605 ---- ---- ---- ---- 39.80 -2.70 42.50 1610 ---- ---- ---- ---- 40.80 -2.70 43.50 1615 ---- ---- ---- ---- 41.80 -2.80 44.60 1620 ---- ---- ---- ---- 42.80 -2.80 45.60 1625 ---- ---- ---- ---- 43.80 -2.90 46.70 1630 ---- ---- ---- ---- 44.90 -3.00 47.90 1635 ---- ---- ---- ---- 46.00 -3.00 49.00 1640 ---- ---- ---- ---- 47.10 -3.10 50.20 1645 ---- ---- ---- ---- 48.20 -3.20 51.40 1650 ---- ---- ---- ---- 49.40 -3.20 52.60 1655 ---- ---- ---- ---- 50.60 -3.20 53.80 1660 ---- ---- ---- ---- 51.80 -3.30 55.10 1665 ---- ---- ---- ---- 53.00 -3.40 56.40 1670 ---- ---- ---- ---- 54.30 -3.40 57.70 1675 ---- ---- ---- ---- 55.60 -3.50 59.10 1680 ---- ---- ---- ---- 56.90 -3.50 60.40 1685 ---- ---- ---- ---- 58.20 -3.70 61.90 1690 ---- ---- ---- ---- 59.60 -3.70 63.30 1695 ---- ---- ---- ---- 61.00 -3.80 64.80 1700 ---- ---- ---- ---- 62.40 -3.90 66.30 1705 ---- ---- ---- ---- 63.90 -3.90 67.80 1710 ---- ---- ---- ---- 65.40 -4.00 69.40 1715 ---- ---- ---- ---- 66.90 -4.10 71.00 1720 ---- ---- ---- ---- 68.50 -4.10 72.60 1725 ---- ---- ---- ---- 70.10 -4.10 74.20 1730 ---- ---- ---- ---- 71.70 -4.20 75.90 1735 ---- ---- ---- ---- 73.40 -4.30 77.70 1740 ---- ---- ---- ---- 75.10 -4.30 79.40 1745 ---- ---- ---- ---- 76.80 -4.40 81.20 1750 ---- ---- ---- ---- 78.50 -4.50 83.00 1755 ---- ---- ---- ---- 80.30 -4.60 84.90 1760 ---- ---- ---- ---- 82.20 -4.60 86.80 1765 ---- ---- ---- ---- 84.00 -4.80 88.80 1770 ---- ---- ---- ---- 85.90 -4.80 90.70 1775 ---- ---- ---- ---- 87.90 -4.80 92.70 1780 ---- ---- ---- ---- 89.80 -5.00 94.80 1785 ---- ---- ---- ---- 91.80 -5.10 96.90 1790 ---- ---- ---- ---- 93.90 -5.10 99.00 1795 ---- ---- ---- ---- 96.00 -5.10 101.10 1800 ---- ---- ---- ---- 98.10 -5.20 103.30 1805 ---- ---- ---- ---- 100.20 -5.40 105.60 1810 ---- ---- ---- ---- 102.40 -5.40 107.80 1815 ---- ---- ---- ---- 104.60 -5.50 110.10 1820 ---- ---- ---- ---- 106.90 -5.60 112.50 1825 ---- ---- ---- ---- 109.20 -5.60 114.80 1830 ---- ---- ---- ---- 111.50 -5.70 117.20 1835 ---- ---- ---- ---- 113.90 -5.80 119.70 1840 ---- ---- ---- ---- 116.30 -5.90 122.20 1845 ---- ---- ---- ---- 118.70 -6.00 124.70 1850 ---- ---- ---- ---- 121.20 -6.00 127.20 1855 ---- ---- ---- ---- 123.70 -6.10 129.80 1860 ---- ---- ---- ---- 126.30 -6.10 132.40 1865 ---- ---- ---- ---- 128.80 -6.30 135.10 1870 ---- ---- ---- ---- 131.50 -6.30 137.80 1875 ---- ---- ---- ---- 134.10 -6.40 140.50 1880 ---- ---- ---- ---- 136.80 -6.40 143.20 1885 ---- ---- ---- ---- 139.50 -6.50 146.00 1890 ---- ---- ---- ---- 142.20 -6.60 148.80 1895 ---- ---- ---- ---- 145.00 -6.70 151.70 1900 ---- ---- ---- ---- 147.80 -6.80 154.60 1905 ---- ---- ---- ---- 150.70 -6.80 157.50 1910 ---- ---- ---- ---- 153.60 -6.80 160.40 1915 ---- ---- ---- ---- 156.50 -6.90 163.40 1920 ---- ---- ---- ---- 159.40 -7.00 166.40 1925 ---- ---- ---- ---- 162.40 -7.10 169.50 1930 ---- ---- ---- ---- 165.40 -7.10 172.50 1935 ---- ---- ---- ---- 168.40 -7.20 175.60 1940 ---- ---- ---- ---- 171.50 -7.30 178.80 1945 ---- ---- ---- ---- 174.60 -7.30 181.90 1950 ---- ---- ---- ---- 177.70 -7.40 185.10 1955 ---- ---- ---- ---- 180.80 -7.50 188.30 1960 ---- ---- ---- ---- 184.00 -7.60 191.60 1965 ---- ---- ---- ---- 187.20 -7.60 194.80 1970 ---- ---- ---- ---- 190.40 -7.70 198.10 1975 ---- ---- ---- ---- 193.70 -7.70 201.40 1980 ---- ---- ---- ---- 197.00 -7.80 204.80 1985 ---- ---- ---- ---- 200.30 -7.90 208.20 1990 ---- ---- ---- ---- 203.60 -7.90 211.50 1995 ---- ---- ---- ---- 206.90 -8.10 215.00 2000 ---- ---- ---- ---- 210.30 -8.10 218.40 2005 ---- ---- ---- ---- 213.70 -8.20 221.90 2010 ---- ---- ---- ---- 217.10 -8.20 225.30 2015 ---- ---- ---- ---- 220.60 -8.20 228.80 2020 ---- ---- ---- ---- 224.00 -8.40 232.40 2025 ---- ---- ---- ---- 227.50 -8.40 235.90 2030 ---- ---- ---- ---- 231.00 -8.50 239.50 2035 ---- ---- ---- ---- 234.50 -8.60 243.10 2040 ---- ---- ---- ---- 238.10 -8.60 246.70 2045 ---- ---- ---- ---- 241.70 -8.60 250.30 2050 ---- ---- ---- ---- 245.20 -8.70 253.90 2055 ---- ---- ---- ---- 248.80 -8.80 257.60 2060 ---- ---- ---- ---- 252.50 -8.80 261.30 2065 ---- ---- ---- ---- 256.10 -8.90 265.00 2070 ---- ---- ---- ---- 259.70 -9.00 268.70 2075 ---- ---- ---- ---- 263.40 -9.00 272.40 2080 ---- ---- ---- ---- 267.10 -9.00 276.10 2085 ---- ---- ---- ---- 270.80 -9.10 279.90 2090 ---- ---- ---- ---- 274.50 -9.20 283.70 2095 ---- ---- ---- ---- 278.30 -9.20 287.50 2100 ---- ---- ---- ---- 282.00 -9.30 291.30 2105 ---- ---- ---- ---- 285.80 -9.30 295.10 2110 ---- ---- ---- ---- 289.60 -9.30 298.90 2115 ---- ---- ---- ---- 293.40 -9.40 302.80 2120 ---- ---- ---- ---- 297.20 -9.50 306.70 2125 ---- ---- ---- ---- 301.00 -9.50 310.50 2130 ---- ---- ---- ---- 304.90 -9.50 314.40 2140 ---- ---- ---- ---- 312.60 -9.70 322.30 2150 ---- ---- ---- ---- 320.40 -9.80 330.20 2160 ---- ---- ---- ---- 328.30 -9.80 338.10 2170 ---- ---- ---- ---- 336.20 -9.90 346.10 2175 ---- ---- ---- ---- 340.10 -10.00 350.10 2180 ---- ---- ---- ---- 344.10 -10.10 354.20 2190 ---- ---- ---- ---- 352.10 -10.20 362.30 2200 ---- ---- ---- ---- 360.20 -10.20 370.40 2210 ---- ---- ---- ---- 368.30 -10.30 378.60 2220 ---- ---- ---- ---- 376.50 -10.40 386.90 2225 ---- ---- ---- ---- 380.60 -10.40 391.00 2230 ---- ---- ---- ---- 384.70 -10.50 395.20 2250 ---- ---- ---- ---- 401.30 -10.60 411.90 2275 ---- ---- ---- ---- 422.20 -10.80 433.00 2300 ---- ---- ---- ---- 443.40 -11.00 454.40 2325 ---- ---- ---- ---- 464.80 -11.20 476.00 2350 ---- ---- ---- ---- 486.50 -11.40 497.90 2375 ---- ---- ---- ---- 508.40 -11.50 519.90 2400 ---- ---- ---- ---- 530.50 -11.60 542.10 2425 ---- ---- ---- ---- 552.70 -11.80 564.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 -.50 6.30 1275 ---- ---- ---- ---- 6.90 -.50 7.40 1300 ---- ---- ---- ---- 8.10 -.60 8.70 1325 ---- ---- ---- ---- 9.40 -.80 10.20 1350 ---- ---- ---- ---- 11.00 -.80 11.80 1375 ---- ---- ---- ---- 12.70 -1.00 13.70 1400 ---- ---- ---- ---- 14.70 -1.10 15.80 1425 ---- ---- ---- ---- 16.90 -1.20 18.10 1440 ---- ---- ---- ---- 18.30 -1.40 19.70 1450 ---- ---- ---- ---- 19.30 -1.50 20.80 1460 ---- ---- ---- ---- 20.40 -1.50 21.90 1470 ---- ---- ---- ---- 21.50 -1.60 23.10 1475 ---- ---- ---- ---- 22.10 -1.60 23.70 1480 ---- ---- ---- ---- 22.70 -1.60 24.30 1490 ---- ---- ---- ---- 23.90 -1.70 25.60 1500 ---- ---- ---- ---- 25.10 -1.80 26.90 1510 ---- ---- ---- ---- 26.40 -1.90 28.30 1520 ---- ---- ---- ---- 27.80 -1.90 29.70 1525 ---- ---- ---- ---- 28.50 -2.00 30.50 1530 ---- ---- ---- ---- 29.20 -2.10 31.30 1540 ---- ---- ---- ---- 30.70 -2.10 32.80 1545 ---- ---- ---- ---- 31.50 -2.10 33.60 1550 ---- ---- ---- ---- 32.30 -2.20 34.50 1555 ---- ---- ---- ---- 33.10 -2.20 35.30 1560 ---- ---- ---- ---- 33.90 -2.30 36.20 1565 ---- ---- ---- ---- 34.70 -2.40 37.10 1570 ---- ---- ---- ---- 35.60 -2.40 38.00 1575 ---- ---- ---- ---- 36.50 -2.40 38.90 1580 ---- ---- ---- ---- 37.30 -2.50 39.80 1585 ---- ---- ---- ---- 38.30 -2.50 40.80 1590 ---- ---- ---- ---- 39.20 -2.60 41.80 1595 ---- ---- ---- ---- 40.10 -2.70 42.80 1600 ---- ---- ---- ---- 41.10 -2.70 43.80 1605 ---- ---- ---- ---- 42.10 -2.70 44.80 1610 ---- ---- ---- ---- 43.10 -2.80 45.90 1615 ---- ---- ---- ---- 44.10 -2.90 47.00 1620 ---- ---- ---- ---- 45.20 -2.90 48.10 1625 ---- ---- ---- ---- 46.30 -2.90 49.20 1630 ---- ---- ---- ---- 47.40 -3.00 50.40 1635 ---- ---- ---- ---- 48.50 -3.00 51.50 1640 ---- ---- ---- ---- 49.60 -3.20 52.80 1645 ---- ---- ---- ---- 50.80 -3.20 54.00 1650 ---- ---- ---- ---- 52.00 -3.20 55.20 1655 ---- ---- ---- ---- 53.20 -3.30 56.50 1660 ---- ---- ---- ---- 54.50 -3.30 57.80 1665 ---- ---- ---- ---- 55.80 -3.40 59.20 1670 ---- ---- ---- ---- 57.10 -3.40 60.50 1675 ---- ---- ---- ---- 58.40 -3.50 61.90 1680 ---- ---- ---- ---- 59.70 -3.60 63.30 1685 ---- ---- ---- ---- 61.10 -3.70 64.80 1690 ---- ---- ---- ---- 62.60 -3.70 66.30 1695 ---- ---- ---- ---- 64.00 -3.80 67.80 1700 ---- ---- ---- ---- 65.50 -3.80 69.30 1705 ---- ---- ---- ---- 67.00 -3.90 70.90 1710 ---- ---- ---- ---- 68.50 -4.00 72.50 1715 ---- ---- ---- ---- 70.10 -4.00 74.10 1720 ---- ---- ---- ---- 71.70 -4.10 75.80 1725 ---- ---- ---- ---- 73.30 -4.20 77.50 1730 ---- ---- ---- ---- 75.00 -4.20 79.20 1735 ---- ---- ---- ---- 76.70 -4.30 81.00 1740 ---- ---- ---- ---- 78.40 -4.40 82.80 1745 ---- ---- ---- ---- 80.20 -4.40 84.60 1750 ---- ---- ---- ---- 82.00 -4.50 86.50 1755 ---- ---- ---- ---- 83.80 -4.60 88.40 1760 ---- ---- ---- ---- 85.70 -4.70 90.40 1765 ---- ---- ---- ---- 87.60 -4.70 92.30 1770 ---- ---- ---- ---- 89.50 -4.80 94.30 1775 ---- ---- ---- ---- 91.50 -4.90 96.40 1780 ---- ---- ---- ---- 93.50 -5.00 98.50 1785 ---- ---- ---- ---- 95.60 -5.00 100.60 1790 ---- ---- ---- ---- 97.70 -5.10 102.80 1795 ---- ---- ---- ---- 99.80 -5.20 105.00 1800 ---- ---- ---- ---- 102.00 -5.20 107.20 1805 ---- ---- ---- ---- 104.20 -5.30 109.50 1810 ---- ---- ---- ---- 106.40 -5.40 111.80 1815 ---- ---- ---- ---- 108.70 -5.50 114.20 1820 ---- ---- ---- ---- 111.00 -5.50 116.50 1825 ---- ---- ---- ---- 113.30 -5.70 119.00 1830 ---- ---- ---- ---- 115.70 -5.70 121.40 1835 ---- ---- ---- ---- 118.10 -5.80 123.90 1840 ---- ---- ---- ---- 120.60 -5.80 126.40 1845 ---- ---- ---- ---- 123.10 -5.90 129.00 1850 ---- ---- ---- ---- 125.60 -6.00 131.60 1855 ---- ---- ---- ---- 128.20 -6.00 134.20 1860 ---- ---- ---- ---- 130.80 -6.10 136.90 1865 ---- ---- ---- ---- 133.40 -6.20 139.60 1870 ---- ---- ---- ---- 136.00 -6.30 142.30 1875 ---- ---- ---- ---- 138.70 -6.40 145.10 1880 ---- ---- ---- ---- 141.40 -6.50 147.90 1885 ---- ---- ---- ---- 144.20 -6.50 150.70 1890 ---- ---- ---- ---- 147.00 -6.50 153.50 1895 ---- ---- ---- ---- 149.80 -6.60 156.40 1900 ---- ---- ---- ---- 152.60 -6.70 159.30 1905 ---- ---- ---- ---- 155.50 -6.80 162.30 1910 ---- ---- ---- ---- 158.40 -6.90 165.30 1915 ---- ---- ---- ---- 161.40 -6.90 168.30 1920 ---- ---- ---- ---- 164.30 -7.00 171.30 1925 ---- ---- ---- ---- 167.30 -7.00 174.30 1930 ---- ---- ---- ---- 170.30 -7.10 177.40 1935 ---- ---- ---- ---- 173.40 -7.10 180.50 1940 ---- ---- ---- ---- 176.40 -7.30 183.70 1945 ---- ---- ---- ---- 179.50 -7.30 186.80 1950 ---- ---- ---- ---- 182.70 -7.30 190.00 1955 ---- ---- ---- ---- 185.80 -7.40 193.20 1960 ---- ---- ---- ---- 189.00 -7.50 196.50 1965 ---- ---- ---- ---- 192.20 -7.50 199.70 1970 ---- ---- ---- ---- 195.40 -7.60 203.00 1975 ---- ---- ---- ---- 198.70 -7.60 206.30 1980 ---- ---- ---- ---- 201.90 -7.80 209.70 1985 ---- ---- ---- ---- 205.20 -7.80 213.00 1990 ---- ---- ---- ---- 208.50 -7.90 216.40 1995 ---- ---- ---- ---- 211.90 -7.90 219.80 2000 ---- ---- ---- ---- 215.20 -8.00 223.20 2005 ---- ---- ---- ---- 218.60 -8.10 226.70 2010 ---- ---- ---- ---- 222.00 -8.10 230.10 2015 ---- ---- ---- ---- 225.40 -8.20 233.60 2020 ---- ---- ---- ---- 228.90 -8.20 237.10 2025 ---- ---- ---- ---- 232.40 -8.30 240.70 2030 ---- ---- ---- ---- 235.80 -8.40 244.20 2035 ---- ---- ---- ---- 239.30 -8.50 247.80 2040 ---- ---- ---- ---- 242.90 -8.40 251.30 2045 ---- ---- ---- ---- 246.40 -8.50 254.90 2050 ---- ---- ---- ---- 250.00 -8.50 258.50 2055 ---- ---- ---- ---- 253.50 -8.70 262.20 2060 ---- ---- ---- ---- 257.10 -8.70 265.80 2065 ---- ---- ---- ---- 260.70 -8.80 269.50 2070 ---- ---- ---- ---- 264.40 -8.80 273.20 2075 ---- ---- ---- ---- 268.00 -8.90 276.90 2080 ---- ---- ---- ---- 271.70 -8.90 280.60 2085 ---- ---- ---- ---- 275.40 -8.90 284.30 2090 ---- ---- ---- ---- 279.10 -9.00 288.10 2095 ---- ---- ---- ---- 282.80 -9.00 291.80 2100 ---- ---- ---- ---- 286.50 -9.10 295.60 2105 ---- ---- ---- ---- 290.20 -9.20 299.40 2110 ---- ---- ---- ---- 294.00 -9.20 303.20 2115 ---- ---- ---- ---- 297.80 -9.30 307.10 2120 ---- ---- ---- ---- 301.60 -9.30 310.90 2125 ---- ---- ---- ---- 305.40 -9.40 314.80 2130 ---- ---- ---- ---- 309.20 -9.40 318.60 2140 ---- ---- ---- ---- 316.90 -9.50 326.40 2150 ---- ---- ---- ---- 324.60 -9.70 334.30 2160 ---- ---- ---- ---- 332.40 -9.80 342.20 2170 ---- ---- ---- ---- 340.30 -9.80 350.10 2175 ---- ---- ---- ---- 344.30 -9.80 354.10 2180 ---- ---- ---- ---- 348.20 -9.90 358.10 2190 ---- ---- ---- ---- 356.20 -10.00 366.20 2200 ---- ---- ---- ---- 364.20 -10.10 374.30 2210 ---- ---- ---- ---- 372.30 -10.10 382.40 2220 ---- ---- ---- ---- 380.40 -10.20 390.60 2225 ---- ---- ---- ---- 384.50 -10.20 394.70 2250 ---- ---- ---- ---- 405.00 -10.50 415.50 2275 ---- ---- ---- ---- 425.80 -10.70 436.50 2300 ---- ---- ---- ---- 446.90 -10.90 457.80 2325 ---- ---- ---- ---- 468.20 -11.10 479.30 2350 ---- ---- ---- ---- 489.80 -11.20 501.00 2375 ---- ---- ---- ---- 511.50 -11.40 522.90 2400 ---- ---- ---- ---- 533.50 -11.50 545.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.70 -.60 7.30 1275 ---- ---- ---- ---- 7.80 -.60 8.40 1300 ---- ---- ---- ---- 9.10 -.70 9.80 1325 ---- ---- ---- ---- 10.50 -.70 11.20 1350 ---- ---- ---- ---- 12.00 -.90 12.90 1375 ---- ---- ---- ---- 13.80 -1.00 14.80 1400 ---- ---- ---- ---- 15.70 -1.10 16.80 1425 ---- ---- ---- ---- 17.90 -1.20 19.10 1450 ---- ---- ---- ---- 20.30 -1.40 21.70 1460 ---- ---- ---- ---- 21.30 -1.50 22.80 1470 ---- ---- ---- ---- 22.40 -1.50 23.90 1475 ---- ---- ---- ---- 22.90 -1.60 24.50 1480 ---- ---- ---- ---- 23.50 -1.60 25.10 1490 ---- ---- ---- ---- 24.60 -1.70 26.30 1500 ---- ---- ---- ---- 25.80 -1.80 27.60 1510 ---- ---- ---- ---- 27.10 -1.80 28.90 1520 ---- ---- ---- ---- 28.40 -1.90 30.30 1525 ---- ---- ---- ---- 29.10 -1.90 31.00 1530 ---- ---- ---- ---- 29.80 -1.90 31.70 1540 ---- ---- ---- ---- 31.20 -2.00 33.20 1545 ---- ---- ---- ---- 31.90 -2.10 34.00 1550 ---- ---- ---- ---- 32.70 -2.10 34.80 1555 ---- ---- ---- ---- 33.40 -2.20 35.60 1560 ---- ---- ---- ---- 34.20 -2.20 36.40 1565 ---- ---- ---- ---- 35.00 -2.30 37.30 1570 ---- ---- ---- ---- 35.80 -2.30 38.10 1575 ---- ---- ---- ---- 36.70 -2.30 39.00 1580 ---- ---- ---- ---- 37.50 -2.40 39.90 1585 ---- ---- ---- ---- 38.40 -2.40 40.80 1590 ---- ---- ---- ---- 39.30 -2.50 41.80 1595 ---- ---- ---- ---- 40.20 -2.50 42.70 1600 ---- ---- ---- ---- 41.10 -2.60 43.70 1605 ---- ---- ---- ---- 42.10 -2.60 44.70 1610 ---- ---- ---- ---- 43.00 -2.80 45.80 1615 ---- ---- ---- ---- 44.00 -2.80 46.80 1620 ---- ---- ---- ---- 45.10 -2.80 47.90 1625 ---- ---- ---- ---- 46.10 -2.90 49.00 1630 ---- ---- ---- ---- 47.20 -2.90 50.10 1635 ---- ---- ---- ---- 48.30 -2.90 51.20 1640 ---- ---- ---- ---- 49.40 -3.00 52.40 1645 ---- ---- ---- ---- 50.60 -3.00 53.60 1650 ---- ---- ---- ---- 51.70 -3.20 54.90 1655 ---- ---- ---- ---- 52.90 -3.20 56.10 1660 ---- ---- ---- ---- 54.20 -3.20 57.40 1665 ---- ---- ---- ---- 55.40 -3.30 58.70 1670 ---- ---- ---- ---- 56.70 -3.40 60.10 1675 ---- ---- ---- ---- 58.00 -3.40 61.40 1680 ---- ---- ---- ---- 59.40 -3.40 62.80 1685 ---- ---- ---- ---- 60.70 -3.60 64.30 1690 ---- ---- ---- ---- 62.10 -3.60 65.70 1695 ---- ---- ---- ---- 63.60 -3.60 67.20 1700 ---- ---- ---- ---- 65.10 -3.70 68.80 1705 ---- ---- ---- ---- 66.60 -3.70 70.30 1710 ---- ---- ---- ---- 68.10 -3.80 71.90 1715 ---- ---- ---- ---- 69.70 -3.90 73.60 1720 ---- ---- ---- ---- 71.20 -4.00 75.20 1725 ---- ---- ---- ---- 72.90 -4.00 76.90 1730 ---- ---- ---- ---- 74.50 -4.20 78.70 1735 ---- ---- ---- ---- 76.20 -4.20 80.40 1740 ---- ---- ---- ---- 78.00 -4.20 82.20 1745 ---- ---- ---- ---- 79.70 -4.40 84.10 1750 ---- ---- ---- ---- 81.50 -4.40 85.90 1755 ---- ---- ---- ---- 83.40 -4.40 87.80 1760 ---- ---- ---- ---- 85.20 -4.60 89.80 1765 ---- ---- ---- ---- 87.10 -4.60 91.70 1770 ---- ---- ---- ---- 89.10 -4.60 93.70 1775 ---- ---- ---- ---- 91.10 -4.70 95.80 1780 ---- ---- ---- ---- 93.10 -4.80 97.90 1785 ---- ---- ---- ---- 95.10 -4.90 100.00 1790 ---- ---- ---- ---- 97.20 -4.90 102.10 1795 ---- ---- ---- ---- 99.30 -5.00 104.30 1800 ---- ---- ---- ---- 101.50 -5.00 106.50 1805 ---- ---- ---- ---- 103.60 -5.20 108.80 1810 ---- ---- ---- ---- 105.90 -5.20 111.10 1815 ---- ---- ---- ---- 108.10 -5.30 113.40 1820 ---- ---- ---- ---- 110.40 -5.40 115.80 1825 ---- ---- ---- ---- 112.70 -5.50 118.20 1830 ---- ---- ---- ---- 115.10 -5.50 120.60 1835 ---- ---- ---- ---- 117.50 -5.60 123.10 1840 ---- ---- ---- ---- 119.90 -5.60 125.50 1845 ---- ---- ---- ---- 122.40 -5.70 128.10 1850 ---- ---- ---- ---- 124.90 -5.70 130.60 1855 ---- ---- ---- ---- 127.40 -5.80 133.20 1860 ---- ---- ---- ---- 129.90 -5.90 135.80 1865 ---- ---- ---- ---- 132.50 -6.00 138.50 1870 ---- ---- ---- ---- 135.10 -6.10 141.20 1875 ---- ---- ---- ---- 137.80 -6.10 143.90 1880 ---- ---- ---- ---- 140.40 -6.20 146.60 1885 ---- ---- ---- ---- 143.10 -6.30 149.40 1890 ---- ---- ---- ---- 145.90 -6.30 152.20 1895 ---- ---- ---- ---- 148.60 -6.40 155.00 1900 ---- ---- ---- ---- 151.40 -6.50 157.90 1905 ---- ---- ---- ---- 154.20 -6.50 160.70 1910 ---- ---- ---- ---- 157.00 -6.60 163.60 1915 ---- ---- ---- ---- 159.90 -6.70 166.60 1920 ---- ---- ---- ---- 162.80 -6.70 169.50 1925 ---- ---- ---- ---- 165.70 -6.80 172.50 1930 ---- ---- ---- ---- 168.60 -6.90 175.50 1935 ---- ---- ---- ---- 171.60 -6.90 178.50 1940 ---- ---- ---- ---- 174.60 -6.90 181.50 1945 ---- ---- ---- ---- 177.60 -7.00 184.60 1950 ---- ---- ---- ---- 180.60 -7.10 187.70 1955 ---- ---- ---- ---- 183.70 -7.10 190.80 1960 ---- ---- ---- ---- 186.70 -7.30 194.00 1965 ---- ---- ---- ---- 189.90 -7.30 197.20 1970 ---- ---- ---- ---- 193.00 -7.40 200.40 1975 ---- ---- ---- ---- 196.10 -7.50 203.60 1980 ---- ---- ---- ---- 199.30 -7.50 206.80 1985 ---- ---- ---- ---- 202.50 -7.60 210.10 1990 ---- ---- ---- ---- 205.80 -7.60 213.40 1995 ---- ---- ---- ---- 209.00 -7.70 216.70 2000 ---- ---- ---- ---- 212.30 -7.70 220.00 2005 ---- ---- ---- ---- 215.60 -7.80 223.40 2010 ---- ---- ---- ---- 218.90 -7.90 226.80 2015 ---- ---- ---- ---- 222.30 -7.90 230.20 2020 ---- ---- ---- ---- 225.60 -8.00 233.60 2025 ---- ---- ---- ---- 229.00 -8.00 237.00 2030 ---- ---- ---- ---- 232.40 -8.10 240.50 2035 ---- ---- ---- ---- 235.90 -8.10 244.00 2040 ---- ---- ---- ---- 239.30 -8.20 247.50 2045 ---- ---- ---- ---- 242.80 -8.30 251.10 2050 ---- ---- ---- ---- 246.30 -8.30 254.60 2055 ---- ---- ---- ---- 249.80 -8.40 258.20 2060 ---- ---- ---- ---- 253.40 -8.40 261.80 2065 ---- ---- ---- ---- 257.00 -8.40 265.40 2070 ---- ---- ---- ---- 260.50 -8.60 269.10 2075 ---- ---- ---- ---- 264.10 -8.60 272.70 2080 ---- ---- ---- ---- 267.80 -8.60 276.40 2085 ---- ---- ---- ---- 271.40 -8.70 280.10 2090 ---- ---- ---- ---- 275.10 -8.70 283.80 2095 ---- ---- ---- ---- 278.80 -8.80 287.60 2100 ---- ---- ---- ---- 282.50 -8.80 291.30 2105 ---- ---- ---- ---- 286.20 -8.90 295.10 2110 ---- ---- ---- ---- 289.90 -9.00 298.90 2115 ---- ---- ---- ---- 293.70 -9.00 302.70 2120 ---- ---- ---- ---- 297.50 -9.00 306.50 2125 ---- ---- ---- ---- 301.30 -9.00 310.30 2130 ---- ---- ---- ---- 305.10 -9.10 314.20 2135 ---- ---- ---- ---- 308.90 -9.20 318.10 2140 ---- ---- ---- ---- 312.70 -9.20 321.90 2150 ---- ---- ---- ---- 320.40 -9.40 329.80 2160 ---- ---- ---- ---- 328.20 -9.40 337.60 2170 ---- ---- ---- ---- 336.10 -9.50 345.60 2175 ---- ---- ---- ---- 340.00 -9.50 349.50 2180 ---- ---- ---- ---- 344.00 -9.50 353.50 2190 ---- ---- ---- ---- 351.90 -9.70 361.60 2200 ---- ---- ---- ---- 359.90 -9.80 369.70 2210 ---- ---- ---- ---- 368.00 -9.80 377.80 2220 ---- ---- ---- ---- 376.00 -10.00 386.00 2225 ---- ---- ---- ---- 380.10 -10.00 390.10 2230 ---- ---- ---- ---- 384.20 -10.00 394.20 2250 ---- ---- ---- ---- 400.60 -10.20 410.80 2275 ---- ---- ---- ---- 421.40 -10.30 431.70 2300 ---- ---- ---- ---- 442.40 -10.50 452.90 2325 ---- ---- ---- ---- 463.60 -10.70 474.30 2350 ---- ---- ---- ---- 485.10 -10.80 495.90 2375 ---- ---- ---- ---- 506.70 -11.00 517.70 2400 ---- ---- ---- ---- 528.60 -11.10 539.70 2425 ---- ---- ---- ---- 550.60 -11.30 561.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.50 -.20 2.70 1025 ---- ---- ---- ---- 2.90 -.20 3.10 1050 ---- ---- ---- ---- 3.30 -.30 3.60 1075 ---- ---- ---- ---- 3.80 -.30 4.10 1090 ---- ---- ---- ---- 4.20 -.30 4.50 1100 ---- ---- ---- ---- 4.40 -.30 4.70 1110 ---- ---- ---- ---- 4.60 -.30 4.90 1120 ---- ---- ---- ---- 4.90 -.30 5.20 1125 ---- ---- ---- ---- 5.00 -.30 5.30 1130 ---- ---- ---- ---- 5.10 -.40 5.50 1140 ---- ---- ---- ---- 5.40 -.40 5.80 1150 ---- ---- ---- ---- 5.70 -.40 6.10 1160 ---- ---- ---- ---- 5.90 -.50 6.40 1170 ---- ---- ---- ---- 6.20 -.50 6.70 1175 ---- ---- ---- ---- 6.40 -.50 6.90 1180 ---- ---- ---- ---- 6.60 -.40 7.00 1190 ---- ---- ---- ---- 6.90 -.50 7.40 1195 ---- ---- ---- ---- 7.00 -.50 7.50 1200 ---- ---- ---- ---- 7.20 -.50 7.70 1205 ---- ---- ---- ---- 7.40 -.50 7.90 1210 ---- ---- ---- ---- 7.60 -.50 8.10 1215 ---- ---- ---- ---- 7.80 -.50 8.30 1220 ---- ---- ---- ---- 7.90 -.60 8.50 1225 ---- ---- ---- ---- 8.10 -.60 8.70 1230 ---- ---- ---- ---- 8.30 -.60 8.90 1235 ---- ---- ---- ---- 8.50 -.60 9.10 1240 ---- ---- ---- ---- 8.70 -.60 9.30 1245 ---- ---- ---- ---- 8.90 -.60 9.50 1250 ---- ---- ---- ---- 9.10 -.70 9.80 1255 ---- ---- ---- ---- 9.30 -.70 10.00 1260 ---- ---- ---- ---- 9.50 -.70 10.20 1265 ---- ---- ---- ---- 9.80 -.60 10.40 1270 ---- ---- ---- ---- 10.00 -.70 10.70 1275 ---- ---- ---- ---- 10.20 -.70 10.90 1280 ---- ---- ---- ---- 10.40 -.80 11.20 1285 ---- ---- ---- ---- 10.70 -.70 11.40 1290 ---- ---- ---- ---- 10.90 -.80 11.70 1295 ---- ---- ---- ---- 11.20 -.70 11.90 1300 ---- ---- ---- ---- 11.40 -.80 12.20 1305 ---- ---- ---- ---- 11.70 -.80 12.50 1310 ---- ---- ---- ---- 11.90 -.80 12.70 1315 ---- ---- ---- ---- 12.20 -.80 13.00 1320 ---- ---- ---- ---- 12.40 -.90 13.30 1325 ---- ---- ---- ---- 12.70 -.90 13.60 1330 ---- ---- ---- ---- 13.00 -.90 13.90 1335 ---- ---- ---- ---- 13.20 -1.00 14.20 1340 ---- ---- ---- ---- 13.50 -1.00 14.50 1345 ---- ---- ---- ---- 13.80 -1.00 14.80 1350 ---- ---- ---- ---- 14.10 -1.00 15.10 1355 ---- ---- ---- ---- 14.40 -1.00 15.40 1360 ---- ---- ---- ---- 14.70 -1.00 15.70 1365 ---- ---- ---- ---- 15.00 -1.00 16.00 1370 ---- ---- ---- ---- 15.30 -1.10 16.40 1375 ---- ---- ---- ---- 15.60 -1.10 16.70 1380 ---- ---- ---- ---- 15.90 -1.10 17.00 1385 ---- ---- ---- ---- 16.30 -1.10 17.40 1390 ---- ---- ---- ---- 16.60 -1.10 17.70 1395 ---- ---- ---- ---- 16.90 -1.20 18.10 1400 ---- ---- ---- ---- 17.30 -1.20 18.50 1405 ---- ---- ---- ---- 17.60 -1.20 18.80 1410 ---- ---- ---- ---- 18.00 -1.20 19.20 1415 ---- ---- ---- ---- 18.40 -1.20 19.60 1420 ---- ---- ---- ---- 18.70 -1.30 20.00 1425 ---- ---- ---- ---- 19.10 -1.40 20.50 1430 ---- ---- ---- ---- 19.50 -1.40 20.90 1435 ---- ---- ---- ---- 20.00 -1.30 21.30 1440 ---- ---- ---- ---- 20.40 -1.40 21.80 1445 ---- ---- ---- ---- 20.80 -1.40 22.20 1450 ---- ---- ---- ---- 21.20 -1.50 22.70 1455 ---- ---- ---- ---- 21.70 -1.50 23.20 1460 ---- ---- ---- ---- 22.20 -1.50 23.70 1465 ---- ---- ---- ---- 22.60 -1.60 24.20 1470 ---- ---- ---- ---- 23.10 -1.60 24.70 1475 ---- ---- ---- ---- 23.60 -1.60 25.20 1480 ---- ---- ---- ---- 24.20 -1.60 25.80 1485 ---- ---- ---- ---- 24.70 -1.70 26.40 1490 ---- ---- ---- ---- 25.20 -1.70 26.90 1495 ---- ---- ---- ---- 25.80 -1.70 27.50 1500 ---- ---- ---- ---- 26.40 -1.70 28.10 1505 ---- ---- ---- ---- 27.00 -1.80 28.80 1510 ---- ---- ---- ---- 27.60 -1.80 29.40 1515 ---- ---- ---- ---- 28.20 -1.90 30.10 1520 ---- ---- ---- ---- 28.80 -2.00 30.80 1525 ---- ---- ---- ---- 29.50 -1.90 31.40 1530 ---- ---- ---- ---- 30.20 -2.00 32.20 1535 ---- ---- ---- ---- 30.90 -2.00 32.90 1540 ---- ---- ---- ---- 31.60 -2.00 33.60 1545 ---- ---- ---- ---- 32.30 -2.10 34.40 1550 ---- ---- ---- ---- 33.10 -2.10 35.20 1555 ---- ---- ---- ---- 33.80 -2.20 36.00 1560 ---- ---- ---- ---- 34.60 -2.20 36.80 1565 ---- ---- ---- ---- 35.40 -2.30 37.70 1570 ---- ---- ---- ---- 36.30 -2.30 38.60 1575 ---- ---- ---- ---- 37.10 -2.40 39.50 1580 ---- ---- ---- ---- 38.00 -2.40 40.40 1585 ---- ---- ---- ---- 38.90 -2.40 41.30 1590 ---- ---- ---- ---- 39.80 -2.50 42.30 1595 ---- ---- ---- ---- 40.80 -2.50 43.30 1600 ---- ---- ---- ---- 41.70 -2.60 44.30 1605 ---- ---- ---- ---- 42.70 -2.70 45.40 1610 ---- ---- ---- ---- 43.70 -2.80 46.50 1615 ---- ---- ---- ---- 44.80 -2.80 47.60 1620 ---- ---- ---- ---- 45.90 -2.80 48.70 1625 ---- ---- ---- ---- 47.00 -2.80 49.80 1630 ---- ---- ---- ---- 48.10 -2.90 51.00 1635 ---- ---- ---- ---- 49.30 -2.90 52.20 1640 ---- ---- ---- ---- 50.40 -3.10 53.50 1645 ---- ---- ---- ---- 51.70 -3.00 54.70 1650 ---- ---- ---- ---- 52.90 -3.10 56.00 1655 ---- ---- ---- ---- 54.20 -3.20 57.40 1660 ---- ---- ---- ---- 55.50 -3.20 58.70 1665 ---- ---- ---- ---- 56.80 -3.30 60.10 1670 ---- ---- ---- ---- 58.20 -3.30 61.50 1675 ---- ---- ---- ---- 59.50 -3.50 63.00 1680 ---- ---- ---- ---- 60.90 -3.50 64.40 1685 ---- ---- ---- ---- 62.40 -3.50 65.90 1690 ---- ---- ---- ---- 63.90 -3.60 67.50 1695 ---- ---- ---- ---- 65.40 -3.60 69.00 1700 ---- ---- ---- ---- 66.90 -3.70 70.60 1705 ---- ---- ---- ---- 68.40 -3.80 72.20 1710 ---- ---- ---- ---- 70.00 -3.90 73.90 1715 ---- ---- ---- ---- 71.60 -3.90 75.50 1720 ---- ---- ---- ---- 73.20 -4.00 77.20 1725 ---- ---- ---- ---- 74.90 -4.00 78.90 1730 ---- ---- ---- ---- 76.60 -4.10 80.70 1735 ---- ---- ---- ---- 78.30 -4.20 82.50 1740 ---- ---- ---- ---- 80.00 -4.30 84.30 1745 ---- ---- ---- ---- 81.70 -4.40 86.10 1750 ---- ---- ---- ---- 83.50 -4.40 87.90 1755 ---- ---- ---- ---- 85.30 -4.50 89.80 1760 ---- ---- ---- ---- 87.10 -4.60 91.70 1765 ---- ---- ---- ---- 89.00 -4.60 93.60 1770 ---- ---- ---- ---- 90.90 -4.60 95.50 1775 ---- ---- ---- ---- 92.70 -4.80 97.50 1780 ---- ---- ---- ---- 94.70 -4.70 99.40 1785 ---- ---- ---- ---- 96.60 -4.80 101.40 1790 ---- ---- ---- ---- 98.50 -5.00 103.50 1795 ---- ---- ---- ---- 100.50 -5.00 105.50 1800 ---- ---- ---- ---- 102.50 -5.00 107.50 1805 ---- ---- ---- ---- 104.50 -5.10 109.60 1810 ---- ---- ---- ---- 106.50 -5.20 111.70 1815 ---- ---- ---- ---- 108.60 -5.20 113.80 1820 ---- ---- ---- ---- 110.70 -5.30 116.00 1825 ---- ---- ---- ---- 112.80 -5.40 118.20 1830 ---- ---- ---- ---- 114.90 -5.50 120.40 1835 ---- ---- ---- ---- 117.10 -5.50 122.60 1840 ---- ---- ---- ---- 119.20 -5.70 124.90 1845 ---- ---- ---- ---- 121.50 -5.60 127.10 1850 ---- ---- ---- ---- 123.70 -5.80 129.50 1855 ---- ---- ---- ---- 126.00 -5.80 131.80 1860 ---- ---- ---- ---- 128.30 -5.90 134.20 1865 ---- ---- ---- ---- 130.70 -6.00 136.70 1870 ---- ---- ---- ---- 133.10 -6.00 139.10 1875 ---- ---- ---- ---- 135.50 -6.10 141.60 1880 ---- ---- ---- ---- 138.00 -6.20 144.20 75 1885 ---- ---- ---- ---- 140.50 -6.30 146.80 1890 ---- ---- ---- ---- 143.10 -6.30 149.40 1895 ---- ---- ---- ---- 145.70 -6.40 152.10 1900 ---- ---- ---- ---- 148.40 -6.40 154.80 1905 ---- ---- ---- ---- 151.10 -6.50 157.60 1910 ---- ---- ---- ---- 153.80 -6.60 160.40 1915 ---- ---- ---- ---- 156.60 -6.60 163.20 1920 ---- ---- ---- ---- 159.40 -6.70 166.10 1925 ---- ---- ---- ---- 162.30 -6.70 169.00 1930 ---- ---- ---- ---- 165.10 -6.90 172.00 1935 ---- ---- ---- ---- 168.10 -6.90 175.00 1940 ---- ---- ---- ---- 171.00 -7.00 178.00 1945 ---- ---- ---- ---- 174.10 -7.00 181.10 1950 ---- ---- ---- ---- 177.10 -7.10 184.20 1955 ---- ---- ---- ---- 180.20 -7.10 187.30 1960 ---- ---- ---- ---- 183.30 -7.20 190.50 1965 ---- ---- ---- ---- 186.40 -7.30 193.70 1970 ---- ---- ---- ---- 189.60 -7.40 197.00 100 1975 ---- ---- ---- ---- 192.80 -7.40 200.20 1980 ---- ---- ---- ---- 196.00 -7.50 203.50 1985 ---- ---- ---- ---- 199.30 -7.60 206.90 1990 ---- ---- ---- ---- 202.60 -7.60 210.20 1995 ---- ---- ---- ---- 205.90 -7.70 213.60 2000 ---- ---- ---- ---- 209.30 -7.70 217.00 130 2005 ---- ---- ---- ---- 212.70 -7.80 220.50 2010 ---- ---- ---- ---- 216.10 -7.80 223.90 2015 ---- ---- ---- ---- 219.50 -7.90 227.40 2020 ---- ---- ---- ---- 223.00 -7.90 230.90 2025 ---- ---- ---- ---- 226.40 -8.10 234.50 2030 ---- ---- ---- ---- 229.90 -8.10 238.00 2035 ---- ---- ---- ---- 233.50 -8.10 241.60 2040 ---- ---- ---- ---- 237.00 -8.20 245.20 2045 ---- ---- ---- ---- 240.60 -8.20 248.80 2050 ---- ---- ---- ---- 244.20 -8.30 252.50 2055 ---- ---- ---- ---- 247.80 -8.30 256.10 2060 ---- ---- ---- ---- 251.40 -8.40 259.80 2065 ---- ---- ---- ---- 255.10 -8.40 263.50 2070 ---- ---- ---- ---- 258.70 -8.50 267.20 2075 ---- ---- ---- ---- 262.40 -8.60 271.00 2080 ---- ---- ---- ---- 266.10 -8.60 274.70 2085 ---- ---- ---- ---- 269.80 -8.70 278.50 2090 ---- ---- ---- ---- 273.60 -8.70 282.30 2095 ---- ---- ---- ---- 277.30 -8.80 286.10 2100 ---- ---- ---- ---- 281.10 -8.80 289.90 2105 ---- ---- ---- ---- 284.90 -8.90 293.80 2110 ---- ---- ---- ---- 288.70 -8.90 297.60 2115 ---- ---- ---- ---- 292.50 -9.00 301.50 2120 ---- ---- ---- ---- 296.40 -9.00 305.40 2125 ---- ---- ---- ---- 300.20 -9.10 309.30 2130 ---- ---- ---- ---- 304.10 -9.10 313.20 2135 ---- ---- ---- ---- 308.00 -9.10 317.10 2140 ---- ---- ---- ---- 311.90 -9.20 321.10 2145 ---- ---- ---- ---- 315.80 -9.20 325.00 2150 ---- ---- ---- ---- 319.70 -9.30 329.00 2155 ---- ---- ---- ---- 323.60 -9.40 333.00 2160 ---- ---- ---- ---- 327.60 -9.40 337.00 2165 ---- ---- ---- ---- 331.60 -9.40 341.00 2170 ---- ---- ---- ---- 335.50 -9.50 345.00 2175 ---- ---- ---- ---- 339.50 -9.50 349.00 2180 ---- ---- ---- ---- 343.50 -9.60 353.10 2185 ---- ---- ---- ---- 347.50 -9.60 357.10 2190 ---- ---- ---- ---- 351.60 -9.60 361.20 2195 ---- ---- ---- ---- 355.60 -9.70 365.30 2200 ---- ---- ---- ---- 359.70 -9.70 369.40 2205 ---- ---- ---- ---- 363.70 -9.80 373.50 2210 ---- ---- ---- ---- 367.80 -9.80 377.60 2215 ---- ---- ---- ---- 371.90 -9.80 381.70 2220 ---- ---- ---- ---- 376.00 -9.80 385.80 2225 ---- ---- ---- ---- 380.10 -9.90 390.00 2230 ---- ---- ---- ---- 384.20 -9.90 394.10 2235 ---- ---- ---- ---- 388.30 -10.00 398.30 2240 ---- ---- ---- ---- 392.40 -10.10 402.50 2245 ---- ---- ---- ---- 396.60 -10.10 406.70 2250 ---- ---- ---- ---- 400.70 -10.10 410.80 2255 ---- ---- ---- ---- 404.90 -10.10 415.00 2260 ---- ---- ---- ---- 409.10 -10.20 419.30 2265 ---- ---- ---- ---- 413.30 -10.20 423.50 2270 ---- ---- ---- ---- 417.40 -10.30 427.70 2275 ---- ---- ---- ---- 421.60 -10.30 431.90 2280 ---- ---- ---- ---- 425.90 -10.30 436.20 2285 ---- ---- ---- ---- 430.10 -10.30 440.40 2290 ---- ---- ---- ---- 434.30 -10.40 444.70 2295 ---- ---- ---- ---- 438.50 -10.50 449.00 2300 ---- ---- ---- ---- 442.80 -10.50 453.30 2305 ---- ---- ---- ---- 447.00 -10.50 457.50 2310 ---- ---- ---- ---- 451.30 -10.50 461.80 2315 ---- ---- ---- ---- 455.60 -10.50 466.10 2320 ---- ---- ---- ---- 459.90 -10.60 470.50 2325 ---- ---- ---- ---- 464.20 -10.60 474.80 2330 ---- ---- ---- ---- 468.40 -10.70 479.10 2335 ---- ---- ---- ---- 472.80 -10.60 483.40 2340 ---- ---- ---- ---- 477.10 -10.70 487.80 2345 ---- ---- ---- ---- 481.40 -10.70 492.10 2350 ---- ---- ---- ---- 485.70 -10.80 496.50 2355 ---- ---- ---- ---- 490.10 -10.80 500.90 2360 ---- ---- ---- ---- 494.40 -10.90 505.30 2370 ---- ---- ---- ---- 503.10 -10.90 514.00 2375 ---- ---- ---- ---- 507.50 -10.90 518.40 2380 ---- ---- ---- ---- 511.90 -10.90 522.80 2390 ---- ---- ---- ---- 520.60 -11.10 531.70 2400 ---- ---- ---- ---- 529.40 -11.10 540.50 2410 ---- ---- ---- ---- 538.30 -11.10 549.40 2420 ---- ---- ---- ---- 547.10 -11.20 558.30 2425 ---- ---- ---- ---- 551.60 -11.20 562.80 2430 ---- ---- ---- ---- 556.00 -11.20 567.20 2440 ---- ---- ---- ---- 564.90 -11.30 576.20 2450 ---- ---- ---- ---- 573.80 -11.40 585.20 2460 ---- ---- ---- ---- 582.80 -11.40 594.20 2475 ---- ---- ---- ---- 596.30 -11.50 607.80 2500 ---- ---- ---- ---- 618.90 -11.60 630.50 2525 ---- ---- ---- ---- 641.60 -11.70 653.30 2550 ---- ---- ---- ---- 664.40 -11.90 676.30 2575 ---- ---- ---- ---- 687.40 -12.00 699.40 2600 ---- ---- ---- ---- 710.50 -12.00 722.50 2625 ---- ---- ---- ---- 733.70 -12.10 745.80 2650 ---- ---- ---- ---- 757.00 -12.20 769.20 900 ---- ---- ---- ---- 1.40 -.10 1.50 925 ---- ---- ---- ---- 1.60 -.10 1.70 950 ---- ---- ---- ---- 1.90 -.10 2.00 975 ---- ---- ---- ---- 2.20 -.10 2.30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 10.10 -.70 10.80 1300 ---- ---- ---- ---- 11.60 -.80 12.40 1325 ---- ---- ---- ---- 13.20 -.90 14.10 1350 ---- ---- ---- ---- 15.00 -1.00 16.00 1375 ---- ---- ---- ---- 16.90 -1.20 18.10 1400 ---- ---- ---- ---- 19.10 -1.30 20.40 1425 ---- ---- ---- ---- 21.50 -1.40 22.90 1450 ---- ---- ---- ---- 24.10 -1.60 25.70 1470 ---- ---- ---- ---- 26.40 -1.70 28.10 1475 ---- ---- ---- ---- 27.00 -1.70 28.70 1480 ---- ---- ---- ---- 27.60 -1.70 29.30 1490 ---- ---- ---- ---- 28.90 -1.70 30.60 1500 ---- ---- ---- ---- 30.10 -1.90 32.00 1510 ---- ---- ---- ---- 31.50 -1.90 33.40 1520 ---- ---- ---- ---- 32.90 -2.00 34.90 1525 ---- ---- ---- ---- 33.60 -2.00 35.60 1530 ---- ---- ---- ---- 34.30 -2.10 36.40 1540 ---- ---- ---- ---- 35.80 -2.10 37.90 1550 ---- ---- ---- ---- 37.30 -2.20 39.50 1560 ---- ---- ---- ---- 38.90 -2.30 41.20 1565 ---- ---- ---- ---- 39.70 -2.40 42.10 1570 ---- ---- ---- ---- 40.50 -2.40 42.90 1575 ---- ---- ---- ---- 41.40 -2.40 43.80 1580 ---- ---- ---- ---- 42.20 -2.50 44.70 1585 ---- ---- ---- ---- 43.10 -2.60 45.70 1590 ---- ---- ---- ---- 44.00 -2.60 46.60 1595 ---- ---- ---- ---- 44.90 -2.70 47.60 1600 ---- ---- ---- ---- 45.90 -2.60 48.50 1605 ---- ---- ---- ---- 46.80 -2.70 49.50 1610 ---- ---- ---- ---- 47.80 -2.80 50.60 1615 ---- ---- ---- ---- 48.80 -2.80 51.60 1620 ---- ---- ---- ---- 49.80 -2.90 52.70 1625 ---- ---- ---- ---- 50.90 -2.90 53.80 1630 ---- ---- ---- ---- 51.90 -3.00 54.90 1635 ---- ---- ---- ---- 53.00 -3.00 56.00 1640 ---- ---- ---- ---- 54.10 -3.10 57.20 1645 ---- ---- ---- ---- 55.30 -3.10 58.40 1650 ---- ---- ---- ---- 56.40 -3.20 59.60 1655 ---- ---- ---- ---- 57.60 -3.20 60.80 1660 ---- ---- ---- ---- 58.80 -3.30 62.10 1665 ---- ---- ---- ---- 60.10 -3.30 63.40 1670 ---- ---- ---- ---- 61.40 -3.30 64.70 1675 ---- ---- ---- ---- 62.70 -3.40 66.10 1680 ---- ---- ---- ---- 64.00 -3.50 67.50 1685 ---- ---- ---- ---- 65.40 -3.50 68.90 1690 ---- ---- ---- ---- 66.80 -3.60 70.40 1695 ---- ---- ---- ---- 68.20 -3.60 71.80 1700 ---- ---- ---- ---- 69.60 -3.80 73.40 1705 ---- ---- ---- ---- 71.10 -3.80 74.90 1710 ---- ---- ---- ---- 72.70 -3.80 76.50 1715 ---- ---- ---- ---- 74.20 -3.90 78.10 1720 ---- ---- ---- ---- 75.80 -4.00 79.80 1725 ---- ---- ---- ---- 77.50 -4.00 81.50 1730 ---- ---- ---- ---- 79.10 -4.10 83.20 1735 ---- ---- ---- ---- 80.80 -4.20 85.00 1740 ---- ---- ---- ---- 82.60 -4.20 86.80 1745 ---- ---- ---- ---- 84.30 -4.30 88.60 1750 ---- ---- ---- ---- 86.20 -4.30 90.50 1755 ---- ---- ---- ---- 88.00 -4.40 92.40 1760 ---- ---- ---- ---- 89.90 -4.50 94.40 1765 ---- ---- ---- ---- 91.80 -4.50 96.30 1770 ---- ---- ---- ---- 93.80 -4.60 98.40 1775 ---- ---- ---- ---- 95.80 -4.60 100.40 1780 ---- ---- ---- ---- 97.80 -4.70 102.50 1785 ---- ---- ---- ---- 99.90 -4.80 104.70 1790 ---- ---- ---- ---- 102.00 -4.90 106.90 1795 ---- ---- ---- ---- 104.20 -4.90 109.10 1800 ---- ---- ---- ---- 106.40 -4.90 111.30 1805 ---- ---- ---- ---- 108.60 -5.00 113.60 1810 ---- ---- ---- ---- 110.90 -5.10 116.00 1815 ---- ---- ---- ---- 113.20 -5.20 118.40 1820 ---- ---- ---- ---- 115.50 -5.30 120.80 1825 ---- ---- ---- ---- 117.90 -5.30 123.20 1830 ---- ---- ---- ---- 120.30 -5.40 125.70 1835 ---- ---- ---- ---- 122.80 -5.40 128.20 1840 ---- ---- ---- ---- 125.30 -5.50 130.80 1845 ---- ---- ---- ---- 127.80 -5.50 133.30 1850 ---- ---- ---- ---- 130.30 -5.70 136.00 1855 ---- ---- ---- ---- 132.90 -5.70 138.60 1860 ---- ---- ---- ---- 135.50 -5.80 141.30 1865 ---- ---- ---- ---- 138.10 -5.90 144.00 1870 ---- ---- ---- ---- 140.80 -5.90 146.70 1875 ---- ---- ---- ---- 143.50 -5.90 149.40 1880 ---- ---- ---- ---- 146.20 -6.00 152.20 1885 ---- ---- ---- ---- 148.90 -6.10 155.00 1890 ---- ---- ---- ---- 151.70 -6.10 157.80 1895 ---- ---- ---- ---- 154.40 -6.30 160.70 1900 ---- ---- ---- ---- 157.20 -6.30 163.50 1905 ---- ---- ---- ---- 160.00 -6.40 166.40 1910 ---- ---- ---- ---- 162.90 -6.40 169.30 1915 ---- ---- ---- ---- 165.70 -6.50 172.20 1920 ---- ---- ---- ---- 168.60 -6.50 175.10 1925 ---- ---- ---- ---- 171.50 -6.60 178.10 1930 ---- ---- ---- ---- 174.40 -6.60 181.00 1935 ---- ---- ---- ---- 177.30 -6.70 184.00 1940 ---- ---- ---- ---- 180.20 -6.80 187.00 1945 ---- ---- ---- ---- 183.10 -6.90 190.00 1950 ---- ---- ---- ---- 186.10 -6.90 193.00 1955 ---- ---- ---- ---- 189.10 -6.90 196.00 1960 ---- ---- ---- ---- 192.10 -7.00 199.10 1965 ---- ---- ---- ---- 195.10 -7.10 202.20 1970 ---- ---- ---- ---- 198.10 -7.20 205.30 1975 ---- ---- ---- ---- 201.20 -7.20 208.40 1980 ---- ---- ---- ---- 204.30 -7.20 211.50 1985 ---- ---- ---- ---- 207.30 -7.40 214.70 1990 ---- ---- ---- ---- 210.50 -7.30 217.80 1995 ---- ---- ---- ---- 213.60 -7.40 221.00 2000 ---- ---- ---- ---- 216.70 -7.50 224.20 2005 ---- ---- ---- ---- 219.90 -7.50 227.40 2010 ---- ---- ---- ---- 223.10 -7.60 230.70 2015 ---- ---- ---- ---- 226.30 -7.70 234.00 2020 ---- ---- ---- ---- 229.50 -7.80 237.30 2025 ---- ---- ---- ---- 232.80 -7.80 240.60 2030 ---- ---- ---- ---- 236.10 -7.80 243.90 2035 ---- ---- ---- ---- 239.40 -7.90 247.30 2040 ---- ---- ---- ---- 242.70 -7.90 250.60 2045 ---- ---- ---- ---- 246.00 -8.00 254.00 2050 ---- ---- ---- ---- 249.40 -8.10 257.50 2055 ---- ---- ---- ---- 252.80 -8.10 260.90 2060 ---- ---- ---- ---- 256.20 -8.20 264.40 2065 ---- ---- ---- ---- 259.60 -8.20 267.80 2070 ---- ---- ---- ---- 263.10 -8.20 271.30 2075 ---- ---- ---- ---- 266.50 -8.30 274.80 2080 ---- ---- ---- ---- 270.00 -8.40 278.40 2085 ---- ---- ---- ---- 273.50 -8.40 281.90 2090 ---- ---- ---- ---- 277.00 -8.50 285.50 2095 ---- ---- ---- ---- 280.60 -8.50 289.10 2100 ---- ---- ---- ---- 284.10 -8.60 292.70 2105 ---- ---- ---- ---- 287.70 -8.60 296.30 2110 ---- ---- ---- ---- 291.30 -8.70 300.00 2115 ---- ---- ---- ---- 294.90 -8.70 303.60 2120 ---- ---- ---- ---- 298.50 -8.80 307.30 2125 ---- ---- ---- ---- 302.20 -8.80 311.00 2130 ---- ---- ---- ---- 305.80 -8.90 314.70 2135 ---- ---- ---- ---- 309.50 -8.90 318.40 2140 ---- ---- ---- ---- 313.20 -8.90 322.10 2145 ---- ---- ---- ---- 316.90 -9.00 325.90 2150 ---- ---- ---- ---- 320.60 -9.10 329.70 2160 ---- ---- ---- ---- 328.10 -9.10 337.20 2170 ---- ---- ---- ---- 335.60 -9.30 344.90 2175 ---- ---- ---- ---- 339.40 -9.30 348.70 2180 ---- ---- ---- ---- 343.20 -9.40 352.60 2190 ---- ---- ---- ---- 350.90 -9.40 360.30 2200 ---- ---- ---- ---- 358.60 -9.50 368.10 2210 ---- ---- ---- ---- 366.30 -9.60 375.90 2220 ---- ---- ---- ---- 374.20 -9.60 383.80 2225 ---- ---- ---- ---- 378.10 -9.70 387.80 2230 ---- ---- ---- ---- 382.00 -9.80 391.80 2240 ---- ---- ---- ---- 389.90 -9.90 399.80 2250 ---- ---- ---- ---- 397.90 -9.90 407.80 2275 ---- ---- ---- ---- 418.00 -10.10 428.10 2300 ---- ---- ---- ---- 438.30 -10.30 448.60 2325 ---- ---- ---- ---- 458.90 -10.50 469.40 2350 ---- ---- ---- ---- 479.80 -10.60 490.40 2375 ---- ---- ---- ---- 500.90 -10.80 511.70 2400 ---- ---- ---- ---- 522.20 -11.00 533.20 2425 ---- ---- ---- ---- 543.70 -11.10 554.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 16.60 -1.10 17.70 1425 ---- ---- ---- ---- 19.10 -1.30 20.40 1450 ---- ---- ---- ---- 21.90 -1.50 23.40 1475 ---- ---- ---- ---- 25.10 -1.60 26.70 1500 ---- ---- ---- ---- 28.50 -1.80 30.30 1525 ---- ---- ---- ---- 32.30 -2.00 34.30 1550 ---- ---- ---- ---- 36.50 -2.20 38.70 1575 ---- ---- ---- ---- 41.10 -2.40 43.50 1580 ---- ---- ---- ---- 42.00 -2.50 44.50 1590 ---- ---- ---- ---- 44.00 -2.50 46.50 1600 ---- ---- ---- ---- 46.00 -2.70 48.70 1610 ---- ---- ---- ---- 48.10 -2.80 50.90 1620 ---- ---- ---- ---- 50.30 -2.90 53.20 1625 ---- ---- ---- ---- 51.40 -2.90 54.30 1630 ---- ---- ---- ---- 52.50 -3.00 55.50 1640 ---- ---- ---- ---- 54.90 -3.00 57.90 1650 ---- ---- ---- ---- 57.30 -3.10 60.40 1660 ---- ---- ---- ---- 59.80 -3.30 63.10 1670 ---- ---- ---- ---- 62.40 -3.40 65.80 1680 ---- ---- ---- ---- 65.10 -3.50 68.60 1685 ---- ---- ---- ---- 66.40 -3.60 70.00 1690 ---- ---- ---- ---- 67.90 -3.60 71.50 1695 ---- ---- ---- ---- 69.30 -3.70 73.00 1700 ---- ---- ---- ---- 70.80 -3.70 74.50 1705 ---- ---- ---- ---- 72.30 -3.70 76.00 1710 ---- ---- ---- ---- 73.80 -3.80 77.60 1715 ---- ---- ---- ---- 75.30 -3.90 79.20 1720 ---- ---- ---- ---- 76.90 -4.00 80.90 1725 ---- ---- ---- ---- 78.60 -4.00 82.60 1730 ---- ---- ---- ---- 80.20 -4.10 84.30 1735 ---- ---- ---- ---- 81.90 -4.10 86.00 1740 ---- ---- ---- ---- 83.60 -4.20 87.80 1745 ---- ---- ---- ---- 85.40 -4.30 89.70 1750 ---- ---- ---- ---- 87.20 -4.30 91.50 1755 ---- ---- ---- ---- 89.00 -4.40 93.40 1760 ---- ---- ---- ---- 90.90 -4.40 95.30 1765 ---- ---- ---- ---- 92.80 -4.50 97.30 1770 ---- ---- ---- ---- 94.80 -4.50 99.30 1775 ---- ---- ---- ---- 96.70 -4.70 101.40 1780 ---- ---- ---- ---- 98.80 -4.70 103.50 1785 ---- ---- ---- ---- 100.80 -4.80 105.60 1790 ---- ---- ---- ---- 103.00 -4.80 107.80 1795 ---- ---- ---- ---- 105.10 -4.90 110.00 1800 ---- ---- ---- ---- 107.30 -5.00 112.30 1805 ---- ---- ---- ---- 109.60 -5.00 114.60 1810 ---- ---- ---- ---- 111.90 -5.10 117.00 1815 ---- ---- ---- ---- 114.20 -5.20 119.40 1820 ---- ---- ---- ---- 116.60 -5.20 121.80 1825 ---- ---- ---- ---- 119.00 -5.30 124.30 1830 ---- ---- ---- ---- 121.50 -5.30 126.80 1835 ---- ---- ---- ---- 123.90 -5.50 129.40 1840 ---- ---- ---- ---- 126.50 -5.50 132.00 1845 ---- ---- ---- ---- 129.00 -5.60 134.60 1850 ---- ---- ---- ---- 131.60 -5.70 137.30 1855 ---- ---- ---- ---- 134.30 -5.70 140.00 1860 ---- ---- ---- ---- 136.90 -5.80 142.70 1865 ---- ---- ---- ---- 139.60 -5.80 145.40 1870 ---- ---- ---- ---- 142.30 -5.90 148.20 1875 ---- ---- ---- ---- 145.10 -5.90 151.00 1880 ---- ---- ---- ---- 147.90 -6.00 153.90 1885 ---- ---- ---- ---- 150.70 -6.00 156.70 1890 ---- ---- ---- ---- 153.50 -6.10 159.60 1895 ---- ---- ---- ---- 156.30 -6.20 162.50 1900 ---- ---- ---- ---- 159.20 -6.30 165.50 1905 ---- ---- ---- ---- 162.10 -6.30 168.40 1910 ---- ---- ---- ---- 165.00 -6.40 171.40 1915 ---- ---- ---- ---- 167.90 -6.50 174.40 1920 ---- ---- ---- ---- 170.80 -6.60 177.40 1925 ---- ---- ---- ---- 173.80 -6.60 180.40 1930 ---- ---- ---- ---- 176.80 -6.60 183.40 1935 ---- ---- ---- ---- 179.80 -6.60 186.40 1940 ---- ---- ---- ---- 182.80 -6.70 189.50 1945 ---- ---- ---- ---- 185.80 -6.80 192.60 1950 ---- ---- ---- ---- 188.80 -6.90 195.70 1955 ---- ---- ---- ---- 191.90 -6.90 198.80 1960 ---- ---- ---- ---- 195.00 -6.90 201.90 1965 ---- ---- ---- ---- 198.10 -7.00 205.10 1970 ---- ---- ---- ---- 201.20 -7.10 208.30 1975 ---- ---- ---- ---- 204.30 -7.20 211.50 1980 ---- ---- ---- ---- 207.50 -7.20 214.70 1985 ---- ---- ---- ---- 210.70 -7.20 217.90 1990 ---- ---- ---- ---- 213.90 -7.30 221.20 1995 ---- ---- ---- ---- 217.10 -7.40 224.50 2000 ---- ---- ---- ---- 220.40 -7.40 227.80 2005 ---- ---- ---- ---- 223.70 -7.40 231.10 2010 ---- ---- ---- ---- 227.00 -7.50 234.50 2015 ---- ---- ---- ---- 230.30 -7.60 237.90 2020 ---- ---- ---- ---- 233.70 -7.60 241.30 2025 ---- ---- ---- ---- 237.00 -7.70 244.70 2030 ---- ---- ---- ---- 240.40 -7.80 248.20 2035 ---- ---- ---- ---- 243.90 -7.80 251.70 2040 ---- ---- ---- ---- 247.30 -7.90 255.20 2045 ---- ---- ---- ---- 250.80 -7.90 258.70 2050 ---- ---- ---- ---- 254.30 -8.00 262.30 2055 ---- ---- ---- ---- 257.90 -8.00 265.90 2060 ---- ---- ---- ---- 261.40 -8.10 269.50 2065 ---- ---- ---- ---- 265.00 -8.10 273.10 2070 ---- ---- ---- ---- 268.60 -8.20 276.80 2075 ---- ---- ---- ---- 272.20 -8.20 280.40 2080 ---- ---- ---- ---- 275.90 -8.20 284.10 2085 ---- ---- ---- ---- 279.50 -8.30 287.80 2090 ---- ---- ---- ---- 283.20 -8.40 291.60 2095 ---- ---- ---- ---- 286.90 -8.40 295.30 2100 ---- ---- ---- ---- 290.70 -8.40 299.10 2105 ---- ---- ---- ---- 294.40 -8.50 302.90 2110 ---- ---- ---- ---- 298.10 -8.60 306.70 2115 ---- ---- ---- ---- 301.90 -8.60 310.50 2120 ---- ---- ---- ---- 305.70 -8.60 314.30 2125 ---- ---- ---- ---- 309.50 -8.70 318.20 2130 ---- ---- ---- ---- 313.40 -8.70 322.10 2135 ---- ---- ---- ---- 317.20 -8.80 326.00 2140 ---- ---- ---- ---- 321.10 -8.70 329.80 2145 ---- ---- ---- ---- 324.90 -8.90 333.80 2150 ---- ---- ---- ---- 328.80 -8.90 337.70 2160 ---- ---- ---- ---- 336.60 -9.00 345.60 2170 ---- ---- ---- ---- 344.50 -9.00 353.50 2180 ---- ---- ---- ---- 352.40 -9.10 361.50 2190 ---- ---- ---- ---- 360.30 -9.20 369.50 2200 ---- ---- ---- ---- 368.30 -9.30 377.60 2210 ---- ---- ---- ---- 376.40 -9.40 385.80 2220 ---- ---- ---- ---- 384.50 -9.40 393.90 2225 ---- ---- ---- ---- 388.60 -9.40 398.00 2230 ---- ---- ---- ---- 392.60 -9.50 402.10 2240 ---- ---- ---- ---- 400.80 -9.60 410.40 2250 ---- ---- ---- ---- 409.00 -9.70 418.70 2275 ---- ---- ---- ---- 429.80 -9.80 439.60 2300 ---- ---- ---- ---- 450.70 -10.00 460.70 2325 ---- ---- ---- ---- 471.90 -10.10 482.00 2350 ---- ---- ---- ---- 493.30 -10.30 503.60 2375 ---- ---- ---- ---- 514.90 -10.40 525.30 2400 ---- ---- ---- ---- 536.60 -10.60 547.20 2425 ---- ---- ---- ---- 558.60 -10.70 569.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.20 -.30 6.50 1025 ---- ---- ---- ---- 6.90 -.40 7.30 1050 ---- ---- ---- ---- 7.70 -.40 8.10 1075 ---- ---- ---- ---- 8.60 -.40 9.00 1100 ---- ---- ---- ---- 9.50 -.50 10.00 1125 ---- ---- ---- ---- 10.50 -.50 11.00 1130 ---- ---- ---- ---- 10.70 -.60 11.30 1140 ---- ---- ---- ---- 11.10 -.60 11.70 1150 ---- ---- ---- ---- 11.60 -.60 12.20 1160 ---- ---- ---- ---- 12.00 -.70 12.70 1170 ---- ---- ---- ---- 12.50 -.60 13.10 1175 ---- ---- ---- ---- 12.70 -.70 13.40 1180 ---- ---- ---- ---- 13.00 -.60 13.60 1190 ---- ---- ---- ---- 13.50 -.70 14.20 1200 ---- ---- ---- ---- 14.00 -.70 14.70 1210 ---- ---- ---- ---- 14.50 -.70 15.20 1220 ---- ---- ---- ---- 15.00 -.80 15.80 1225 ---- ---- ---- ---- 15.30 -.80 16.10 1230 ---- ---- ---- ---- 15.60 -.80 16.40 1235 ---- ---- ---- ---- 15.80 -.90 16.70 1240 ---- ---- ---- ---- 16.10 -.90 17.00 1245 ---- ---- ---- ---- 16.40 -.90 17.30 1250 ---- ---- ---- ---- 16.70 -.90 17.60 1255 ---- ---- ---- ---- 17.00 -.90 17.90 1260 ---- ---- ---- ---- 17.30 -.90 18.20 1265 ---- ---- ---- ---- 17.60 -.90 18.50 1270 ---- ---- ---- ---- 17.90 -1.00 18.90 1275 ---- ---- ---- ---- 18.20 -1.00 19.20 1280 ---- ---- ---- ---- 18.60 -.90 19.50 1285 ---- ---- ---- ---- 18.90 -1.00 19.90 1290 ---- ---- ---- ---- 19.20 -1.00 20.20 1295 ---- ---- ---- ---- 19.50 -1.10 20.60 1300 ---- ---- ---- ---- 19.90 -1.00 20.90 1305 ---- ---- ---- ---- 20.20 -1.10 21.30 1310 ---- ---- ---- ---- 20.60 -1.00 21.60 1315 ---- ---- ---- ---- 20.90 -1.10 22.00 1320 ---- ---- ---- ---- 21.30 -1.10 22.40 1325 ---- ---- ---- ---- 21.60 -1.10 22.70 1330 ---- ---- ---- ---- 22.00 -1.10 23.10 1335 ---- ---- ---- ---- 22.30 -1.20 23.50 1340 ---- ---- ---- ---- 22.70 -1.20 23.90 1345 ---- ---- ---- ---- 23.10 -1.20 24.30 1350 ---- ---- ---- ---- 23.50 -1.20 24.70 1355 ---- ---- ---- ---- 23.90 -1.20 25.10 1360 ---- ---- ---- ---- 24.30 -1.20 25.50 1365 ---- ---- ---- ---- 24.70 -1.20 25.90 1370 ---- ---- ---- ---- 25.10 -1.30 26.40 1375 ---- ---- ---- ---- 25.50 -1.30 26.80 1380 ---- ---- ---- ---- 25.90 -1.30 27.20 1385 ---- ---- ---- ---- 26.30 -1.40 27.70 1390 ---- ---- ---- ---- 26.70 -1.40 28.10 1395 ---- ---- ---- ---- 27.20 -1.40 28.60 1400 ---- ---- ---- ---- 27.60 -1.50 29.10 1405 ---- ---- ---- ---- 28.10 -1.40 29.50 1410 ---- ---- ---- ---- 28.50 -1.50 30.00 1415 ---- ---- ---- ---- 29.00 -1.50 30.50 1420 ---- ---- ---- ---- 29.50 -1.50 31.00 1425 ---- ---- ---- ---- 30.00 -1.50 31.50 1430 ---- ---- ---- ---- 30.50 -1.60 32.10 1435 ---- ---- ---- ---- 31.00 -1.60 32.60 1440 ---- ---- ---- ---- 31.50 -1.60 33.10 1445 ---- ---- ---- ---- 32.00 -1.70 33.70 1450 ---- ---- ---- ---- 32.60 -1.70 34.30 1455 ---- ---- ---- ---- 33.10 -1.80 34.90 1460 ---- ---- ---- ---- 33.70 -1.80 35.50 1465 ---- ---- ---- ---- 34.30 -1.80 36.10 1470 ---- ---- ---- ---- 34.90 -1.80 36.70 1475 ---- ---- ---- ---- 35.50 -1.80 37.30 1480 ---- ---- ---- ---- 36.20 -1.80 38.00 1485 ---- ---- ---- ---- 36.80 -1.90 38.70 1490 ---- ---- ---- ---- 37.50 -1.90 39.40 1495 ---- ---- ---- ---- 38.10 -2.00 40.10 1500 ---- ---- ---- ---- 38.80 -2.00 40.80 1505 ---- ---- ---- ---- 39.50 -2.10 41.60 1510 ---- ---- ---- ---- 40.30 -2.00 42.30 1515 ---- ---- ---- ---- 41.00 -2.10 43.10 1520 ---- ---- ---- ---- 41.80 -2.10 43.90 1525 ---- ---- ---- ---- 42.60 -2.10 44.70 1530 ---- ---- ---- ---- 43.30 -2.20 45.50 1535 ---- ---- ---- ---- 44.20 -2.20 46.40 1540 ---- ---- ---- ---- 45.00 -2.20 47.20 1545 ---- ---- ---- ---- 45.80 -2.30 48.10 1550 ---- ---- ---- ---- 46.70 -2.30 49.00 1555 ---- ---- ---- ---- 47.60 -2.30 49.90 1560 ---- ---- ---- ---- 48.50 -2.40 50.90 1565 ---- ---- ---- ---- 49.40 -2.40 51.80 1570 ---- ---- ---- ---- 50.30 -2.50 52.80 1575 ---- ---- ---- ---- 51.30 -2.50 53.80 1580 ---- ---- ---- ---- 52.20 -2.60 54.80 1585 ---- ---- ---- ---- 53.20 -2.60 55.80 1590 ---- ---- ---- ---- 54.20 -2.70 56.90 1595 ---- ---- ---- ---- 55.30 -2.60 57.90 1600 ---- ---- ---- ---- 56.30 -2.70 59.00 1605 ---- ---- ---- ---- 57.40 -2.70 60.10 1610 ---- ---- ---- ---- 58.50 -2.80 61.30 1615 ---- ---- ---- ---- 59.60 -2.80 62.40 1620 ---- ---- ---- ---- 60.70 -2.90 63.60 1625 ---- ---- ---- ---- 61.80 -3.00 64.80 1630 ---- ---- ---- ---- 63.00 -3.00 66.00 1635 ---- ---- ---- ---- 64.20 -3.00 67.20 1640 ---- ---- ---- ---- 65.40 -3.00 68.40 1645 ---- ---- ---- ---- 66.60 -3.10 69.70 1650 ---- ---- ---- ---- 67.80 -3.20 71.00 1655 ---- ---- ---- ---- 69.10 -3.20 72.30 1660 ---- ---- ---- ---- 70.40 -3.20 73.60 1665 ---- ---- ---- ---- 71.70 -3.30 75.00 1670 ---- ---- ---- ---- 73.00 -3.30 76.30 1675 ---- ---- ---- ---- 74.30 -3.40 77.70 1680 ---- ---- ---- ---- 75.70 -3.40 79.10 1685 ---- ---- ---- ---- 77.10 -3.50 80.60 1690 ---- ---- ---- ---- 78.50 -3.50 82.00 1695 ---- ---- ---- ---- 79.90 -3.60 83.50 1700 ---- ---- ---- ---- 81.40 -3.60 85.00 1705 ---- ---- ---- ---- 82.80 -3.70 86.50 1710 ---- ---- ---- ---- 84.30 -3.80 88.10 1715 ---- ---- ---- ---- 85.80 -3.80 89.60 1720 ---- ---- ---- ---- 87.40 -3.80 91.20 1725 ---- ---- ---- ---- 89.00 -3.90 92.90 1730 ---- ---- ---- ---- 90.50 -4.00 94.50 1735 ---- ---- ---- ---- 92.20 -4.00 96.20 1740 ---- ---- ---- ---- 93.80 -4.10 97.90 1745 ---- ---- ---- ---- 95.50 -4.10 99.60 1750 ---- ---- ---- ---- 97.20 -4.10 101.30 1755 ---- ---- ---- ---- 98.90 -4.20 103.10 1760 ---- ---- ---- ---- 100.70 -4.20 104.90 1765 ---- ---- ---- ---- 102.40 -4.40 106.80 1770 ---- ---- ---- ---- 104.20 -4.40 108.60 1775 ---- ---- ---- ---- 106.10 -4.40 110.50 1780 ---- ---- ---- ---- 108.00 -4.40 112.40 1785 ---- ---- ---- ---- 109.90 -4.50 114.40 1790 ---- ---- ---- ---- 111.80 -4.60 116.40 1795 ---- ---- ---- ---- 113.70 -4.70 118.40 1800 ---- ---- ---- ---- 115.70 -4.80 120.50 1805 ---- ---- ---- ---- 117.80 -4.70 122.50 1810 ---- ---- ---- ---- 119.80 -4.80 124.60 1815 ---- ---- ---- ---- 121.90 -4.90 126.80 1820 ---- ---- ---- ---- 124.00 -5.00 129.00 1825 ---- ---- ---- ---- 126.20 -5.00 131.20 1830 ---- ---- ---- ---- 128.40 -5.00 133.40 1835 ---- ---- ---- ---- 130.60 -5.10 135.70 1840 ---- ---- ---- ---- 132.80 -5.20 138.00 1845 ---- ---- ---- ---- 135.10 -5.30 140.40 1850 ---- ---- ---- ---- 137.50 -5.20 142.70 1855 ---- ---- ---- ---- 139.80 -5.30 145.10 1860 ---- ---- ---- ---- 142.20 -5.40 147.60 1865 ---- ---- ---- ---- 144.60 -5.50 150.10 1870 ---- ---- ---- ---- 147.10 -5.50 152.60 1875 ---- ---- ---- ---- 149.50 -5.60 155.10 1880 ---- ---- ---- ---- 152.10 -5.60 157.70 1885 ---- ---- ---- ---- 154.60 -5.70 160.30 1890 ---- ---- ---- ---- 157.20 -5.70 162.90 1895 ---- ---- ---- ---- 159.80 -5.80 165.60 1900 ---- ---- ---- ---- 162.40 -5.90 168.30 1905 ---- ---- ---- ---- 165.10 -5.90 171.00 1910 ---- ---- ---- ---- 167.80 -6.00 173.80 1915 ---- ---- ---- ---- 170.60 -6.00 176.60 1920 ---- ---- ---- ---- 173.30 -6.10 179.40 1925 ---- ---- ---- ---- 176.10 -6.10 182.20 1930 ---- ---- ---- ---- 178.90 -6.20 185.10 1935 ---- ---- ---- ---- 181.80 -6.20 188.00 1940 ---- ---- ---- ---- 184.70 -6.30 191.00 1945 ---- ---- ---- ---- 187.60 -6.30 193.90 1950 ---- ---- ---- ---- 190.50 -6.40 196.90 1955 ---- ---- ---- ---- 193.50 -6.40 199.90 1960 ---- ---- ---- ---- 196.50 -6.50 203.00 1965 ---- ---- ---- ---- 199.50 -6.60 206.10 1970 ---- ---- ---- ---- 202.60 -6.60 209.20 1975 ---- ---- ---- ---- 205.60 -6.70 212.30 1980 ---- ---- ---- ---- 208.70 -6.80 215.50 1985 ---- ---- ---- ---- 211.90 -6.70 218.60 1990 ---- ---- ---- ---- 215.00 -6.80 221.80 1995 ---- ---- ---- ---- 218.20 -6.90 225.10 2000 ---- ---- ---- ---- 221.40 -6.90 228.30 2005 ---- ---- ---- ---- 224.60 -7.00 231.60 2010 ---- ---- ---- ---- 227.80 -7.10 234.90 2015 ---- ---- ---- ---- 231.10 -7.10 238.20 2020 ---- ---- ---- ---- 234.40 -7.10 241.50 2025 ---- ---- ---- ---- 237.70 -7.20 244.90 2030 ---- ---- ---- ---- 241.00 -7.20 248.20 2035 ---- ---- ---- ---- 244.30 -7.30 251.60 2040 ---- ---- ---- ---- 247.70 -7.30 255.00 2045 ---- ---- ---- ---- 251.10 -7.30 258.40 2050 ---- ---- ---- ---- 254.50 -7.40 261.90 2055 ---- ---- ---- ---- 257.90 -7.40 265.30 2060 ---- ---- ---- ---- 261.30 -7.50 268.80 2065 ---- ---- ---- ---- 264.70 -7.60 272.30 2070 ---- ---- ---- ---- 268.20 -7.60 275.80 2075 ---- ---- ---- ---- 271.70 -7.60 279.30 2080 ---- ---- ---- ---- 275.10 -7.70 282.80 2085 ---- ---- ---- ---- 278.60 -7.80 286.40 2090 ---- ---- ---- ---- 282.10 -7.80 289.90 2095 ---- ---- ---- ---- 285.70 -7.80 293.50 2100 ---- ---- ---- ---- 289.20 -7.90 297.10 2105 ---- ---- ---- ---- 292.80 -7.90 300.70 2110 ---- ---- ---- ---- 296.30 -8.00 304.30 2115 ---- ---- ---- ---- 299.90 -8.00 307.90 2120 ---- ---- ---- ---- 303.50 -8.00 311.50 2125 ---- ---- ---- ---- 307.10 -8.10 315.20 2130 ---- ---- ---- ---- 310.70 -8.10 318.80 2135 ---- ---- ---- ---- 314.40 -8.10 322.50 2140 ---- ---- ---- ---- 318.00 -8.20 326.20 2145 ---- ---- ---- ---- 321.70 -8.20 329.90 2150 ---- ---- ---- ---- 325.30 -8.30 333.60 2155 ---- ---- ---- ---- 329.00 -8.30 337.30 2160 ---- ---- ---- ---- 332.70 -8.40 341.10 2165 ---- ---- ---- ---- 336.40 -8.40 344.80 2170 ---- ---- ---- ---- 340.10 -8.50 348.60 2175 ---- ---- ---- ---- 343.90 -8.50 352.40 2180 ---- ---- ---- ---- 347.60 -8.50 356.10 2185 ---- ---- ---- ---- 351.40 -8.50 359.90 2190 ---- ---- ---- ---- 355.10 -8.60 363.70 2195 ---- ---- ---- ---- 358.90 -8.70 367.60 2200 ---- ---- ---- ---- 362.70 -8.70 371.40 2205 ---- ---- ---- ---- 366.50 -8.70 375.20 2210 ---- ---- ---- ---- 370.30 -8.80 379.10 2215 ---- ---- ---- ---- 374.10 -8.80 382.90 2220 ---- ---- ---- ---- 378.00 -8.80 386.80 2225 ---- ---- ---- ---- 381.80 -8.90 390.70 2230 ---- ---- ---- ---- 385.70 -8.90 394.60 2235 ---- ---- ---- ---- 389.50 -9.00 398.50 2240 ---- ---- ---- ---- 393.40 -9.00 402.40 2245 ---- ---- ---- ---- 397.30 -9.00 406.30 2250 ---- ---- ---- ---- 401.20 -9.10 410.30 2255 ---- ---- ---- ---- 405.10 -9.10 414.20 2260 ---- ---- ---- ---- 409.00 -9.20 418.20 2265 ---- ---- ---- ---- 413.00 -9.10 422.10 2270 ---- ---- ---- ---- 416.90 -9.20 426.10 2275 ---- ---- ---- ---- 420.80 -9.30 430.10 2280 ---- ---- ---- ---- 424.80 -9.30 434.10 2285 ---- ---- ---- ---- 428.80 -9.30 438.10 2290 ---- ---- ---- ---- 432.80 -9.30 442.10 2295 ---- ---- ---- ---- 436.70 -9.40 446.10 2300 ---- ---- ---- ---- 440.70 -9.50 450.20 2305 ---- ---- ---- ---- 444.70 -9.50 454.20 2310 ---- ---- ---- ---- 448.80 -9.40 458.20 2315 ---- ---- ---- ---- 452.80 -9.50 462.30 2320 ---- ---- ---- ---- 456.80 -9.60 466.40 2325 ---- ---- ---- ---- 460.90 -9.60 470.50 2330 ---- ---- ---- ---- 464.90 -9.60 474.50 2335 ---- ---- ---- ---- 469.00 -9.60 478.60 2340 ---- ---- ---- ---- 473.10 -9.60 482.70 2345 ---- ---- ---- ---- 477.10 -9.70 486.80 2350 ---- ---- ---- ---- 481.20 -9.80 491.00 2355 ---- ---- ---- ---- 485.30 -9.80 495.10 2360 ---- ---- ---- ---- 489.40 -9.80 499.20 2365 ---- ---- ---- ---- 493.50 -9.90 503.40 2370 ---- ---- ---- ---- 497.70 -9.80 507.50 2375 ---- ---- ---- ---- 501.80 -9.90 511.70 2380 ---- ---- ---- ---- 505.90 -10.00 515.90 2390 ---- ---- ---- ---- 514.20 -10.00 524.20 2400 ---- ---- ---- ---- 522.60 -10.00 532.60 2410 ---- ---- ---- ---- 530.90 -10.10 541.00 2420 ---- ---- ---- ---- 539.30 -10.20 549.50 2425 ---- ---- ---- ---- 543.50 -10.20 553.70 2430 ---- ---- ---- ---- 547.70 -10.30 558.00 2440 ---- ---- ---- ---- 556.20 -10.30 566.50 2450 ---- ---- ---- ---- 564.70 -10.30 575.00 2460 ---- ---- ---- ---- 573.20 -10.40 583.60 2470 ---- ---- ---- ---- 581.70 -10.50 592.20 2475 ---- ---- ---- ---- 586.00 -10.50 596.50 2500 ---- ---- ---- ---- 607.50 -10.70 618.20 2525 ---- ---- ---- ---- 629.20 -10.80 640.00 2550 ---- ---- ---- ---- 651.10 -10.80 661.90 2575 ---- ---- ---- ---- 673.00 -11.00 684.00 2600 ---- ---- ---- ---- 695.20 -11.10 706.30 2625 ---- ---- ---- ---- 717.40 -11.20 728.60 2650 ---- ---- ---- ---- 739.80 -11.30 751.10 950 ---- ---- ---- ---- 4.90 -.30 5.20 975 ---- ---- ---- ---- 5.50 -.30 5.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.10 -.50 12.60 1050 ---- ---- ---- ---- 13.20 -.60 13.80 1075 ---- ---- ---- ---- 14.40 -.70 15.10 1100 ---- ---- ---- ---- 15.70 -.70 16.40 1125 ---- ---- ---- ---- 17.10 -.70 17.80 1150 ---- ---- ---- ---- 18.60 -.70 19.30 1175 ---- ---- ---- ---- 20.10 -.80 20.90 1200 ---- ---- ---- ---- 21.70 -.90 22.60 1220 ---- ---- ---- ---- 23.10 -.90 24.00 1225 ---- ---- ---- ---- 23.40 -1.00 24.40 1230 ---- ---- ---- ---- 23.80 -1.00 24.80 1240 ---- ---- ---- ---- 24.50 -1.00 25.50 1250 ---- ---- ---- ---- 25.20 -1.10 26.30 1260 ---- ---- ---- ---- 26.00 -1.10 27.10 1270 ---- ---- ---- ---- 26.70 -1.20 27.90 1275 ---- ---- ---- ---- 27.10 -1.20 28.30 1280 ---- ---- ---- ---- 27.50 -1.20 28.70 1290 ---- ---- ---- ---- 28.30 -1.20 29.50 1300 ---- ---- ---- ---- 29.10 -1.30 30.40 1310 ---- ---- ---- ---- 30.00 -1.20 31.20 1315 ---- ---- ---- ---- 30.40 -1.30 31.70 1320 ---- ---- ---- ---- 30.80 -1.30 32.10 1325 ---- ---- ---- ---- 31.30 -1.30 32.60 1330 ---- ---- ---- ---- 31.70 -1.30 33.00 1335 ---- ---- ---- ---- 32.10 -1.40 33.50 1340 ---- ---- ---- ---- 32.60 -1.40 34.00 1345 ---- ---- ---- ---- 33.00 -1.40 34.40 1350 ---- ---- ---- ---- 33.50 -1.40 34.90 1355 ---- ---- ---- ---- 34.00 -1.40 35.40 1360 ---- ---- ---- ---- 34.40 -1.50 35.90 1365 ---- ---- ---- ---- 34.90 -1.50 36.40 1370 ---- ---- ---- ---- 35.40 -1.50 36.90 1375 ---- ---- ---- ---- 35.80 -1.60 37.40 1380 ---- ---- ---- ---- 36.30 -1.60 37.90 1385 ---- ---- ---- ---- 36.80 -1.60 38.40 1390 ---- ---- ---- ---- 37.30 -1.60 38.90 1395 ---- ---- ---- ---- 37.80 -1.60 39.40 1400 ---- ---- ---- ---- 38.30 -1.70 40.00 1405 ---- ---- ---- ---- 38.80 -1.70 40.50 1410 ---- ---- ---- ---- 39.40 -1.60 41.00 1415 ---- ---- ---- ---- 39.90 -1.70 41.60 1420 ---- ---- ---- ---- 40.40 -1.70 42.10 1425 ---- ---- ---- ---- 41.00 -1.70 42.70 1430 ---- ---- ---- ---- 41.50 -1.80 43.30 1435 ---- ---- ---- ---- 42.10 -1.80 43.90 1440 ---- ---- ---- ---- 42.60 -1.80 44.40 1445 ---- ---- ---- ---- 43.20 -1.80 45.00 1450 ---- ---- ---- ---- 43.80 -1.80 45.60 1455 ---- ---- ---- ---- 44.40 -1.90 46.30 1460 ---- ---- ---- ---- 45.00 -1.90 46.90 1465 ---- ---- ---- ---- 45.60 -1.90 47.50 1470 ---- ---- ---- ---- 46.20 -2.00 48.20 1475 ---- ---- ---- ---- 46.90 -1.90 48.80 1480 ---- ---- ---- ---- 47.50 -2.00 49.50 1485 ---- ---- ---- ---- 48.20 -2.00 50.20 1490 ---- ---- ---- ---- 48.80 -2.10 50.90 1495 ---- ---- ---- ---- 49.50 -2.10 51.60 1500 ---- ---- ---- ---- 50.20 -2.10 52.30 1505 ---- ---- ---- ---- 50.90 -2.20 53.10 1510 ---- ---- ---- ---- 51.60 -2.20 53.80 1515 ---- ---- ---- ---- 52.40 -2.20 54.60 1520 ---- ---- ---- ---- 53.10 -2.30 55.40 1525 ---- ---- ---- ---- 53.90 -2.30 56.20 1530 ---- ---- ---- ---- 54.70 -2.30 57.00 1535 ---- ---- ---- ---- 55.50 -2.30 57.80 1540 ---- ---- ---- ---- 56.30 -2.40 58.70 1545 ---- ---- ---- ---- 57.10 -2.40 59.50 1550 ---- ---- ---- ---- 58.00 -2.40 60.40 1555 ---- ---- ---- ---- 58.80 -2.50 61.30 1560 ---- ---- ---- ---- 59.70 -2.50 62.20 1565 ---- ---- ---- ---- 60.60 -2.50 63.10 1570 ---- ---- ---- ---- 61.50 -2.60 64.10 1575 ---- ---- ---- ---- 62.50 -2.60 65.10 1580 ---- ---- ---- ---- 63.40 -2.70 66.10 1585 ---- ---- ---- ---- 64.40 -2.70 67.10 1590 ---- ---- ---- ---- 65.40 -2.70 68.10 1595 ---- ---- ---- ---- 66.40 -2.80 69.20 1600 ---- ---- ---- ---- 67.50 -2.70 70.20 1605 ---- ---- ---- ---- 68.50 -2.80 71.30 1610 ---- ---- ---- ---- 69.60 -2.80 72.40 1615 ---- ---- ---- ---- 70.70 -2.90 73.60 1620 ---- ---- ---- ---- 71.80 -2.90 74.70 1625 ---- ---- ---- ---- 73.00 -2.90 75.90 1630 ---- ---- ---- ---- 74.10 -3.00 77.10 1635 ---- ---- ---- ---- 75.30 -3.10 78.40 1640 ---- ---- ---- ---- 76.60 -3.00 79.60 1645 ---- ---- ---- ---- 77.80 -3.10 80.90 1650 ---- ---- ---- ---- 79.10 -3.10 82.20 1655 ---- ---- ---- ---- 80.40 -3.20 83.60 1660 ---- ---- ---- ---- 81.70 -3.30 85.00 1665 ---- ---- ---- ---- 83.10 -3.30 86.40 1670 ---- ---- ---- ---- 84.40 -3.40 87.80 1675 ---- ---- ---- ---- 85.80 -3.40 89.20 1680 ---- ---- ---- ---- 87.30 -3.40 90.70 1685 ---- ---- ---- ---- 88.80 -3.40 92.20 1690 ---- ---- ---- ---- 90.20 -3.60 93.80 1695 ---- ---- ---- ---- 91.80 -3.50 95.30 1700 ---- ---- ---- ---- 93.30 -3.60 96.90 1705 ---- ---- ---- ---- 94.90 -3.70 98.60 1710 ---- ---- ---- ---- 96.50 -3.70 100.20 1715 ---- ---- ---- ---- 98.20 -3.70 101.90 1720 ---- ---- ---- ---- 99.80 -3.80 103.60 1725 ---- ---- ---- ---- 101.50 -3.90 105.40 1730 ---- ---- ---- ---- 103.30 -3.90 107.20 1735 ---- ---- ---- ---- 105.00 -4.00 109.00 1740 ---- ---- ---- ---- 106.80 -4.00 110.80 1745 ---- ---- ---- ---- 108.70 -4.00 112.70 1750 ---- ---- ---- ---- 110.50 -4.10 114.60 1755 ---- ---- ---- ---- 112.40 -4.10 116.50 1760 ---- ---- ---- ---- 114.30 -4.20 118.50 1765 ---- ---- ---- ---- 116.30 -4.20 120.50 1770 ---- ---- ---- ---- 118.20 -4.30 122.50 1775 ---- ---- ---- ---- 120.20 -4.30 124.50 1780 ---- ---- ---- ---- 122.30 -4.30 126.60 1785 ---- ---- ---- ---- 124.30 -4.40 128.70 1790 ---- ---- ---- ---- 126.40 -4.50 130.90 1795 ---- ---- ---- ---- 128.60 -4.50 133.10 1800 ---- ---- ---- ---- 130.70 -4.60 135.30 1805 ---- ---- ---- ---- 132.90 -4.60 137.50 1810 ---- ---- ---- ---- 135.10 -4.70 139.80 1815 ---- ---- ---- ---- 137.40 -4.70 142.10 1820 ---- ---- ---- ---- 139.60 -4.80 144.40 1825 ---- ---- ---- ---- 141.90 -4.80 146.70 1830 ---- ---- ---- ---- 144.30 -4.80 149.10 1835 ---- ---- ---- ---- 146.60 -4.90 151.50 1840 ---- ---- ---- ---- 149.00 -5.00 154.00 1845 ---- ---- ---- ---- 151.40 -5.00 156.40 1850 ---- ---- ---- ---- 153.90 -5.00 158.90 1855 ---- ---- ---- ---- 156.30 -5.10 161.40 1860 ---- ---- ---- ---- 158.80 -5.20 164.00 1865 ---- ---- ---- ---- 161.40 -5.20 166.60 1870 ---- ---- ---- ---- 163.90 -5.30 169.20 1875 ---- ---- ---- ---- 166.50 -5.30 171.80 1880 ---- ---- ---- ---- 169.10 -5.30 174.40 1885 ---- ---- ---- ---- 171.70 -5.40 177.10 1890 ---- ---- ---- ---- 174.40 -5.40 179.80 1895 ---- ---- ---- ---- 177.10 -5.40 182.50 1900 ---- ---- ---- ---- 179.80 -5.50 185.30 1905 ---- ---- ---- ---- 182.50 -5.60 188.10 1910 ---- ---- ---- ---- 185.20 -5.70 190.90 1915 ---- ---- ---- ---- 188.00 -5.70 193.70 1920 ---- ---- ---- ---- 190.80 -5.70 196.50 1925 ---- ---- ---- ---- 193.60 -5.80 199.40 1930 ---- ---- ---- ---- 196.40 -5.80 202.20 1935 ---- ---- ---- ---- 199.30 -5.90 205.20 1940 ---- ---- ---- ---- 202.20 -5.90 208.10 1945 ---- ---- ---- ---- 205.10 -5.90 211.00 1950 ---- ---- ---- ---- 208.00 -6.00 214.00 1955 ---- ---- ---- ---- 210.90 -6.00 216.90 1960 ---- ---- ---- ---- 213.90 -6.00 219.90 1965 ---- ---- ---- ---- 216.80 -6.20 223.00 1970 ---- ---- ---- ---- 219.80 -6.20 226.00 1975 ---- ---- ---- ---- 222.80 -6.20 229.00 1980 ---- ---- ---- ---- 225.80 -6.30 232.10 1985 ---- ---- ---- ---- 228.90 -6.30 235.20 1990 ---- ---- ---- ---- 231.90 -6.40 238.30 1995 ---- ---- ---- ---- 235.00 -6.40 241.40 2000 ---- ---- ---- ---- 238.10 -6.40 244.50 2005 ---- ---- ---- ---- 241.20 -6.50 247.70 2010 ---- ---- ---- ---- 244.30 -6.50 250.80 2015 ---- ---- ---- ---- 247.40 -6.60 254.00 2020 ---- ---- ---- ---- 250.60 -6.60 257.20 2025 ---- ---- ---- ---- 253.80 -6.60 260.40 2030 ---- ---- ---- ---- 256.90 -6.70 263.60 2035 ---- ---- ---- ---- 260.10 -6.80 266.90 2040 ---- ---- ---- ---- 263.40 -6.80 270.20 2045 ---- ---- ---- ---- 266.60 -6.80 273.40 2050 ---- ---- ---- ---- 269.90 -6.80 276.70 2055 ---- ---- ---- ---- 273.10 -7.00 280.10 2060 ---- ---- ---- ---- 276.40 -7.00 283.40 2065 ---- ---- ---- ---- 279.70 -7.00 286.70 2070 ---- ---- ---- ---- 283.10 -7.00 290.10 2075 ---- ---- ---- ---- 286.40 -7.10 293.50 2080 ---- ---- ---- ---- 289.80 -7.10 296.90 2085 ---- ---- ---- ---- 293.10 -7.20 300.30 2090 ---- ---- ---- ---- 296.50 -7.20 303.70 2095 ---- ---- ---- ---- 299.90 -7.30 307.20 2100 ---- ---- ---- ---- 303.40 -7.30 310.70 2105 ---- ---- ---- ---- 306.80 -7.30 314.10 2110 ---- ---- ---- ---- 310.30 -7.30 317.60 2115 ---- ---- ---- ---- 313.70 -7.40 321.10 2120 ---- ---- ---- ---- 317.20 -7.50 324.70 2125 ---- ---- ---- ---- 320.70 -7.50 328.20 2130 ---- ---- ---- ---- 324.30 -7.50 331.80 2135 ---- ---- ---- ---- 327.80 -7.60 335.40 2140 ---- ---- ---- ---- 331.40 -7.60 339.00 2145 ---- ---- ---- ---- 334.90 -7.70 342.60 2150 ---- ---- ---- ---- 338.50 -7.70 346.20 2155 ---- ---- ---- ---- 342.10 -7.70 349.80 2160 ---- ---- ---- ---- 345.70 -7.80 353.50 2165 ---- ---- ---- ---- 349.40 -7.70 357.10 2170 ---- ---- ---- ---- 353.00 -7.80 360.80 2175 ---- ---- ---- ---- 356.60 -7.90 364.50 2180 ---- ---- ---- ---- 360.30 -7.90 368.20 2185 ---- ---- ---- ---- 364.00 -7.90 371.90 2190 ---- ---- ---- ---- 367.70 -7.90 375.60 2195 ---- ---- ---- ---- 371.40 -8.00 379.40 2200 ---- ---- ---- ---- 375.10 -8.00 383.10 2205 ---- ---- ---- ---- 378.90 -8.00 386.90 2210 ---- ---- ---- ---- 382.60 -8.10 390.70 2215 ---- ---- ---- ---- 386.40 -8.10 394.50 2220 ---- ---- ---- ---- 390.10 -8.20 398.30 2225 ---- ---- ---- ---- 393.90 -8.20 402.10 2230 ---- ---- ---- ---- 397.70 -8.20 405.90 2235 ---- ---- ---- ---- 401.50 -8.30 409.80 2240 ---- ---- ---- ---- 405.30 -8.30 413.60 2245 ---- ---- ---- ---- 409.20 -8.30 417.50 2250 ---- ---- ---- ---- 413.00 -8.40 421.40 2255 ---- ---- ---- ---- 416.90 -8.40 425.30 2260 ---- ---- ---- ---- 420.70 -8.40 429.10 2265 ---- ---- ---- ---- 424.60 -8.50 433.10 2270 ---- ---- ---- ---- 428.50 -8.50 437.00 2275 ---- ---- ---- ---- 432.40 -8.50 440.90 2280 ---- ---- ---- ---- 436.30 -8.50 444.80 2285 ---- ---- ---- ---- 440.20 -8.60 448.80 2290 ---- ---- ---- ---- 444.10 -8.60 452.70 2295 ---- ---- ---- ---- 448.10 -8.60 456.70 2300 ---- ---- ---- ---- 452.00 -8.70 460.70 2305 ---- ---- ---- ---- 456.00 -8.70 464.70 2310 ---- ---- ---- ---- 459.90 -8.80 468.70 2315 ---- ---- ---- ---- 463.90 -8.80 472.70 2320 ---- ---- ---- ---- 467.90 -8.80 476.70 2325 ---- ---- ---- ---- 471.90 -8.80 480.70 2330 ---- ---- ---- ---- 475.90 -8.80 484.70 2335 ---- ---- ---- ---- 479.90 -8.90 488.80 2340 ---- ---- ---- ---- 483.90 -8.90 492.80 2345 ---- ---- ---- ---- 487.90 -9.00 496.90 2350 ---- ---- ---- ---- 492.00 -8.90 500.90 2355 ---- ---- ---- ---- 496.00 -9.00 505.00 2360 ---- ---- ---- ---- 500.10 -9.00 509.10 2365 ---- ---- ---- ---- 504.10 -9.10 513.20 2370 ---- ---- ---- ---- 508.20 -9.10 517.30 2375 ---- ---- ---- ---- 512.30 -9.10 521.40 2380 ---- ---- ---- ---- 516.40 -9.10 525.50 2390 ---- ---- ---- ---- 524.60 -9.10 533.70 2400 ---- ---- ---- ---- 532.80 -9.20 542.00 2410 ---- ---- ---- ---- 541.10 -9.20 550.30 2420 ---- ---- ---- ---- 549.30 -9.40 558.70 2425 ---- ---- ---- ---- 553.50 -9.40 562.90 2430 ---- ---- ---- ---- 557.70 -9.30 567.00 2440 ---- ---- ---- ---- 566.00 -9.40 575.40 2450 ---- ---- ---- ---- 574.40 -9.50 583.90 2460 ---- ---- ---- ---- 582.80 -9.50 592.30 2470 ---- ---- ---- ---- 591.20 -9.60 600.80 2475 ---- ---- ---- ---- 595.40 -9.60 605.00 2480 ---- ---- ---- ---- 599.70 -9.60 609.30 2500 ---- ---- ---- ---- 616.70 -9.70 626.40 2525 ---- ---- ---- ---- 638.00 -9.90 647.90 2550 ---- ---- ---- ---- 659.60 -9.90 669.50 2575 ---- ---- ---- ---- 681.20 -10.10 691.30 2600 ---- ---- ---- ---- 703.00 -10.20 713.20 2625 ---- ---- ---- ---- 725.00 -10.30 735.30 2650 ---- ---- ---- ---- 747.10 -10.30 757.40 2675 ---- ---- ---- ---- 769.20 -10.50 779.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 20.80 -.80 21.60 1100 ---- ---- ---- ---- 22.50 -.80 23.30 1125 ---- ---- ---- ---- 24.20 -.90 25.10 1150 ---- ---- ---- ---- 26.00 -1.00 27.00 1175 ---- ---- ---- ---- 28.00 -.90 28.90 1200 ---- ---- ---- ---- 30.00 -1.00 31.00 1225 ---- ---- ---- ---- 32.10 -1.10 33.20 1250 ---- ---- ---- ---- 34.30 -1.20 35.50 1270 ---- ---- ---- ---- 36.10 -1.30 37.40 1275 ---- ---- ---- ---- 36.60 -1.30 37.90 1280 ---- ---- ---- ---- 37.00 -1.40 38.40 1290 ---- ---- ---- ---- 38.00 -1.40 39.40 1300 ---- ---- ---- ---- 39.00 -1.40 40.40 1310 ---- ---- ---- ---- 40.00 -1.40 41.40 1320 ---- ---- ---- ---- 41.00 -1.40 42.40 1325 ---- ---- ---- ---- 41.50 -1.50 43.00 1330 ---- ---- ---- ---- 42.00 -1.50 43.50 1340 ---- ---- ---- ---- 43.10 -1.50 44.60 1350 ---- ---- ---- ---- 44.10 -1.60 45.70 1360 ---- ---- ---- ---- 45.20 -1.60 46.80 1370 ---- ---- ---- ---- 46.30 -1.70 48.00 1375 ---- ---- ---- ---- 46.90 -1.60 48.50 1380 ---- ---- ---- ---- 47.40 -1.70 49.10 1385 ---- ---- ---- ---- 48.00 -1.70 49.70 1390 ---- ---- ---- ---- 48.60 -1.70 50.30 1395 ---- ---- ---- ---- 49.20 -1.70 50.90 1400 ---- ---- ---- ---- 49.70 -1.80 51.50 1405 ---- ---- ---- ---- 50.30 -1.80 52.10 1410 ---- ---- ---- ---- 50.90 -1.80 52.70 1415 ---- ---- ---- ---- 51.50 -1.90 53.40 1420 ---- ---- ---- ---- 52.10 -1.90 54.00 1425 ---- ---- ---- ---- 52.80 -1.80 54.60 1430 ---- ---- ---- ---- 53.40 -1.90 55.30 1435 ---- ---- ---- ---- 54.00 -1.90 55.90 1440 ---- ---- ---- ---- 54.60 -2.00 56.60 1445 ---- ---- ---- ---- 55.30 -1.90 57.20 1450 ---- ---- ---- ---- 55.90 -2.00 57.90 1455 ---- ---- ---- ---- 56.60 -2.00 58.60 1460 ---- ---- ---- ---- 57.20 -2.10 59.30 1465 ---- ---- ---- ---- 57.90 -2.10 60.00 1470 ---- ---- ---- ---- 58.60 -2.10 60.70 1475 ---- ---- ---- ---- 59.30 -2.10 61.40 1480 ---- ---- ---- ---- 60.00 -2.10 62.10 1485 ---- ---- ---- ---- 60.70 -2.20 62.90 1490 ---- ---- ---- ---- 61.40 -2.20 63.60 1495 ---- ---- ---- ---- 62.20 -2.20 64.40 1500 ---- ---- ---- ---- 62.90 -2.30 65.20 1505 ---- ---- ---- ---- 63.70 -2.20 65.90 1510 ---- ---- ---- ---- 64.50 -2.20 66.70 1515 ---- ---- ---- ---- 65.20 -2.40 67.60 1520 ---- ---- ---- ---- 66.00 -2.40 68.40 1525 ---- ---- ---- ---- 66.90 -2.30 69.20 1530 ---- ---- ---- ---- 67.70 -2.40 70.10 1535 ---- ---- ---- ---- 68.50 -2.50 71.00 1540 ---- ---- ---- ---- 69.40 -2.40 71.80 1545 ---- ---- ---- ---- 70.30 -2.40 72.70 1550 ---- ---- ---- ---- 71.20 -2.50 73.70 1555 ---- ---- ---- ---- 72.10 -2.50 74.60 1560 ---- ---- ---- ---- 73.00 -2.50 75.50 1565 ---- ---- ---- ---- 73.90 -2.60 76.50 1570 ---- ---- ---- ---- 74.90 -2.60 77.50 1575 ---- ---- ---- ---- 75.80 -2.70 78.50 1580 ---- ---- ---- ---- 76.80 -2.70 79.50 1585 ---- ---- ---- ---- 77.80 -2.70 80.50 1590 ---- ---- ---- ---- 78.80 -2.80 81.60 1595 ---- ---- ---- ---- 79.90 -2.80 82.70 1600 ---- ---- ---- ---- 80.90 -2.90 83.80 1605 ---- ---- ---- ---- 82.00 -2.90 84.90 1610 ---- ---- ---- ---- 83.10 -2.90 86.00 1615 ---- ---- ---- ---- 84.20 -3.00 87.20 1620 ---- ---- ---- ---- 85.40 -2.90 88.30 1625 ---- ---- ---- ---- 86.50 -3.00 89.50 1630 ---- ---- ---- ---- 87.70 -3.00 90.70 1635 ---- ---- ---- ---- 88.90 -3.10 92.00 1640 ---- ---- ---- ---- 90.10 -3.10 93.20 1645 ---- ---- ---- ---- 91.40 -3.10 94.50 1650 ---- ---- ---- ---- 92.60 -3.20 95.80 1655 ---- ---- ---- ---- 93.90 -3.20 97.10 1660 ---- ---- ---- ---- 95.20 -3.30 98.50 1665 ---- ---- ---- ---- 96.60 -3.30 99.90 1670 ---- ---- ---- ---- 97.90 -3.40 101.30 1675 ---- ---- ---- ---- 99.30 -3.40 102.70 1680 ---- ---- ---- ---- 100.70 -3.40 104.10 1685 ---- ---- ---- ---- 102.20 -3.40 105.60 1690 ---- ---- ---- ---- 103.60 -3.50 107.10 1695 ---- ---- ---- ---- 105.10 -3.50 108.60 1700 ---- ---- ---- ---- 106.60 -3.60 110.20 1705 ---- ---- ---- ---- 108.20 -3.60 111.80 1710 ---- ---- ---- ---- 109.80 -3.60 113.40 1715 ---- ---- ---- ---- 111.40 -3.60 115.00 1720 ---- ---- ---- ---- 113.00 -3.70 116.70 1725 ---- ---- ---- ---- 114.60 -3.80 118.40 1730 ---- ---- ---- ---- 116.30 -3.80 120.10 1735 ---- ---- ---- ---- 118.00 -3.80 121.80 1740 ---- ---- ---- ---- 119.70 -3.90 123.60 1745 ---- ---- ---- ---- 121.50 -3.90 125.40 1750 ---- ---- ---- ---- 123.30 -3.90 127.20 1755 ---- ---- ---- ---- 125.10 -4.00 129.10 1760 ---- ---- ---- ---- 127.00 -4.00 131.00 1765 ---- ---- ---- ---- 128.80 -4.10 132.90 1770 ---- ---- ---- ---- 130.70 -4.20 134.90 1775 ---- ---- ---- ---- 132.70 -4.10 136.80 1780 ---- ---- ---- ---- 134.60 -4.20 138.80 1785 ---- ---- ---- ---- 136.60 -4.30 140.90 1790 ---- ---- ---- ---- 138.60 -4.30 142.90 1795 ---- ---- ---- ---- 140.70 -4.30 145.00 1800 ---- ---- ---- ---- 142.70 -4.40 147.10 1805 ---- ---- ---- ---- 144.80 -4.40 149.20 1810 ---- ---- ---- ---- 147.00 -4.40 151.40 1815 ---- ---- ---- ---- 149.10 -4.50 153.60 1820 ---- ---- ---- ---- 151.30 -4.50 155.80 1825 ---- ---- ---- ---- 153.50 -4.60 158.10 1830 ---- ---- ---- ---- 155.70 -4.70 160.40 1835 ---- ---- ---- ---- 158.00 -4.70 162.70 1840 ---- ---- ---- ---- 160.30 -4.70 165.00 1845 ---- ---- ---- ---- 162.60 -4.80 167.40 1850 ---- ---- ---- ---- 165.00 -4.80 169.80 1855 ---- ---- ---- ---- 167.30 -4.90 172.20 1860 ---- ---- ---- ---- 169.70 -4.90 174.60 1865 ---- ---- ---- ---- 172.20 -4.90 177.10 1870 ---- ---- ---- ---- 174.60 -5.00 179.60 1875 ---- ---- ---- ---- 177.10 -5.00 182.10 1880 ---- ---- ---- ---- 179.60 -5.10 184.70 1885 ---- ---- ---- ---- 182.10 -5.10 187.20 1890 ---- ---- ---- ---- 184.70 -5.20 189.90 1895 ---- ---- ---- ---- 187.30 -5.20 192.50 1900 ---- ---- ---- ---- 189.90 -5.20 195.10 1905 ---- ---- ---- ---- 192.50 -5.30 197.80 1910 ---- ---- ---- ---- 195.20 -5.30 200.50 1915 ---- ---- ---- ---- 197.90 -5.30 203.20 1920 ---- ---- ---- ---- 200.60 -5.40 206.00 1925 ---- ---- ---- ---- 203.30 -5.50 208.80 1930 ---- ---- ---- ---- 206.10 -5.50 211.60 1935 ---- ---- ---- ---- 208.80 -5.60 214.40 1940 ---- ---- ---- ---- 211.60 -5.60 217.20 1945 ---- ---- ---- ---- 214.50 -5.60 220.10 1950 ---- ---- ---- ---- 217.30 -5.70 223.00 1955 ---- ---- ---- ---- 220.20 -5.70 225.90 1960 ---- ---- ---- ---- 223.10 -5.70 228.80 1965 ---- ---- ---- ---- 226.00 -5.80 231.80 1970 ---- ---- ---- ---- 228.90 -5.80 234.70 1975 ---- ---- ---- ---- 231.80 -5.90 237.70 1980 ---- ---- ---- ---- 234.80 -5.90 240.70 1985 ---- ---- ---- ---- 237.80 -5.90 243.70 1990 ---- ---- ---- ---- 240.80 -6.00 246.80 1995 ---- ---- ---- ---- 243.80 -6.10 249.90 2000 ---- ---- ---- ---- 246.90 -6.00 252.90 2005 ---- ---- ---- ---- 249.90 -6.10 256.00 2010 ---- ---- ---- ---- 253.00 -6.20 259.20 2015 ---- ---- ---- ---- 256.10 -6.20 262.30 2020 ---- ---- ---- ---- 259.20 -6.30 265.50 2025 ---- ---- ---- ---- 262.40 -6.20 268.60 2030 ---- ---- ---- ---- 265.50 -6.30 271.80 2035 ---- ---- ---- ---- 268.70 -6.30 275.00 2040 ---- ---- ---- ---- 271.90 -6.40 278.30 2045 ---- ---- ---- ---- 275.10 -6.40 281.50 2050 ---- ---- ---- ---- 278.30 -6.50 284.80 2055 ---- ---- ---- ---- 281.60 -6.40 288.00 2060 ---- ---- ---- ---- 284.80 -6.50 291.30 2065 ---- ---- ---- ---- 288.10 -6.60 294.70 2070 ---- ---- ---- ---- 291.40 -6.60 298.00 2075 ---- ---- ---- ---- 294.70 -6.60 301.30 2080 ---- ---- ---- ---- 298.00 -6.70 304.70 2085 ---- ---- ---- ---- 301.40 -6.70 308.10 2090 ---- ---- ---- ---- 304.70 -6.80 311.50 2095 ---- ---- ---- ---- 308.10 -6.80 314.90 2100 ---- ---- ---- ---- 311.50 -6.80 318.30 2105 ---- ---- ---- ---- 314.90 -6.90 321.80 2110 ---- ---- ---- ---- 318.30 -6.90 325.20 2115 ---- ---- ---- ---- 321.80 -6.90 328.70 2120 ---- ---- ---- ---- 325.30 -6.90 332.20 2125 ---- ---- ---- ---- 328.70 -7.00 335.70 2130 ---- ---- ---- ---- 332.20 -7.10 339.30 2135 ---- ---- ---- ---- 335.70 -7.10 342.80 2140 ---- ---- ---- ---- 339.30 -7.10 346.40 2145 ---- ---- ---- ---- 342.80 -7.10 349.90 2150 ---- ---- ---- ---- 346.30 -7.20 353.50 2155 ---- ---- ---- ---- 349.90 -7.20 357.10 2160 ---- ---- ---- ---- 353.50 -7.20 360.70 2165 ---- ---- ---- ---- 357.10 -7.30 364.40 2170 ---- ---- ---- ---- 360.70 -7.30 368.00 2175 ---- ---- ---- ---- 364.30 -7.40 371.70 2180 ---- ---- ---- ---- 368.00 -7.40 375.40 2185 ---- ---- ---- ---- 371.70 -7.40 379.10 2190 ---- ---- ---- ---- 375.30 -7.50 382.80 2195 ---- ---- ---- ---- 379.00 -7.50 386.50 2200 ---- ---- ---- ---- 382.70 -7.50 390.20 2205 ---- ---- ---- ---- 386.40 -7.60 394.00 2210 ---- ---- ---- ---- 390.20 -7.50 397.70 2215 ---- ---- ---- ---- 393.90 -7.60 401.50 2220 ---- ---- ---- ---- 397.70 -7.60 405.30 2225 ---- ---- ---- ---- 401.40 -7.70 409.10 2230 ---- ---- ---- ---- 405.20 -7.70 412.90 2235 ---- ---- ---- ---- 409.00 -7.70 416.70 2240 ---- ---- ---- ---- 412.80 -7.80 420.60 2245 ---- ---- ---- ---- 416.60 -7.80 424.40 2250 ---- ---- ---- ---- 420.50 -7.80 428.30 2255 ---- ---- ---- ---- 424.30 -7.80 432.10 2260 ---- ---- ---- ---- 428.20 -7.80 436.00 2265 ---- ---- ---- ---- 432.00 -7.90 439.90 2270 ---- ---- ---- ---- 435.90 -7.90 443.80 2275 ---- ---- ---- ---- 439.80 -8.00 447.80 2280 ---- ---- ---- ---- 443.70 -8.00 451.70 2285 ---- ---- ---- ---- 447.60 -8.00 455.60 2290 ---- ---- ---- ---- 451.60 -8.00 459.60 2295 ---- ---- ---- ---- 455.50 -8.10 463.60 2300 ---- ---- ---- ---- 459.50 -8.00 467.50 2305 ---- ---- ---- ---- 463.40 -8.10 471.50 2310 ---- ---- ---- ---- 467.40 -8.10 475.50 2315 ---- ---- ---- ---- 471.40 -8.10 479.50 2320 ---- ---- ---- ---- 475.40 -8.20 483.60 2325 ---- ---- ---- ---- 479.40 -8.20 487.60 2330 ---- ---- ---- ---- 483.40 -8.20 491.60 2335 ---- ---- ---- ---- 487.40 -8.30 495.70 2340 ---- ---- ---- ---- 491.50 -8.30 499.80 2345 ---- ---- ---- ---- 495.50 -8.30 503.80 2350 ---- ---- ---- ---- 499.60 -8.30 507.90 2355 ---- ---- ---- ---- 503.60 -8.40 512.00 2360 ---- ---- ---- ---- 507.70 -8.40 516.10 2365 ---- ---- ---- ---- 511.80 -8.40 520.20 2370 ---- ---- ---- ---- 515.90 -8.40 524.30 2375 ---- ---- ---- ---- 520.00 -8.50 528.50 2380 ---- ---- ---- ---- 524.10 -8.50 532.60 2385 ---- ---- ---- ---- 528.20 -8.50 536.70 2390 ---- ---- ---- ---- 532.40 -8.50 540.90 2400 ---- ---- ---- ---- 540.70 -8.50 549.20 2410 ---- ---- ---- ---- 549.00 -8.60 557.60 2420 ---- ---- ---- ---- 557.30 -8.70 566.00 2425 ---- ---- ---- ---- 561.50 -8.70 570.20 2430 ---- ---- ---- ---- 565.70 -8.80 574.50 2440 ---- ---- ---- ---- 574.20 -8.70 582.90 2450 ---- ---- ---- ---- 582.60 -8.80 591.40 2460 ---- ---- ---- ---- 591.10 -8.80 599.90 2470 ---- ---- ---- ---- 599.60 -8.90 608.50 2475 ---- ---- ---- ---- 603.90 -8.90 612.80 2480 ---- ---- ---- ---- 608.20 -8.90 617.10 2500 ---- ---- ---- ---- 625.30 -9.00 634.30 2525 ---- ---- ---- ---- 647.00 -9.00 656.00 2550 ---- ---- ---- ---- 668.70 -9.20 677.90 2575 ---- ---- ---- ---- 690.60 -9.30 699.90 2600 ---- ---- ---- ---- 712.70 -9.30 722.00 2625 ---- ---- ---- ---- 734.80 -9.50 744.30 2650 ---- ---- ---- ---- 757.10 -9.50 766.60 2675 ---- ---- ---- ---- 779.50 -9.60 789.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 53.50 -1.60 55.10 1350 ---- ---- ---- ---- 57.30 -1.70 59.00 1375 ---- ---- ---- ---- 61.30 -1.90 63.20 1400 ---- ---- ---- ---- 65.60 -1.90 67.50 1425 ---- ---- ---- ---- 70.00 -2.00 72.00 1450 ---- ---- ---- ---- 74.60 -2.20 76.80 1475 ---- ---- ---- ---- 79.40 -2.30 81.70 1500 ---- ---- ---- ---- 84.40 -2.50 86.90 1520 ---- ---- ---- ---- 88.60 -2.50 91.10 1525 ---- ---- ---- ---- 89.70 -2.50 92.20 1530 ---- ---- ---- ---- 90.70 -2.60 93.30 1540 ---- ---- ---- ---- 92.90 -2.70 95.60 1550 ---- ---- ---- ---- 95.10 -2.70 97.80 1560 ---- ---- ---- ---- 97.40 -2.70 100.10 1570 ---- ---- ---- ---- 99.60 -2.80 102.40 1575 ---- ---- ---- ---- 100.80 -2.80 103.60 1580 ---- ---- ---- ---- 102.00 -2.80 104.80 1590 ---- ---- ---- ---- 104.30 -2.90 107.20 1600 ---- ---- ---- ---- 106.70 -3.00 109.70 1610 ---- ---- ---- ---- 109.10 -3.10 112.20 1615 ---- ---- ---- ---- 110.40 -3.00 113.40 1620 ---- ---- ---- ---- 111.60 -3.10 114.70 1625 ---- ---- ---- ---- 112.80 -3.20 116.00 1630 ---- ---- ---- ---- 114.10 -3.10 117.20 1635 ---- ---- ---- ---- 115.40 -3.10 118.50 1640 ---- ---- ---- ---- 116.60 -3.20 119.80 1645 ---- ---- ---- ---- 117.90 -3.30 121.20 1650 ---- ---- ---- ---- 119.20 -3.30 122.50 1655 ---- ---- ---- ---- 120.50 -3.30 123.80 1660 ---- ---- ---- ---- 121.80 -3.40 125.20 1665 ---- ---- ---- ---- 123.10 -3.40 126.50 1670 ---- ---- ---- ---- 124.50 -3.40 127.90 1675 ---- ---- ---- ---- 125.80 -3.50 129.30 1680 ---- ---- ---- ---- 127.20 -3.40 130.60 1685 ---- ---- ---- ---- 128.50 -3.50 132.00 1690 ---- ---- ---- ---- 129.90 -3.50 133.40 1695 ---- ---- ---- ---- 131.30 -3.60 134.90 1700 ---- ---- ---- ---- 132.70 -3.60 136.30 1705 ---- ---- ---- ---- 134.10 -3.60 137.70 1710 ---- ---- ---- ---- 135.50 -3.70 139.20 1715 ---- ---- ---- ---- 136.90 -3.70 140.60 1720 ---- ---- ---- ---- 138.40 -3.70 142.10 1725 ---- ---- ---- ---- 139.80 -3.80 143.60 1730 ---- ---- ---- ---- 141.30 -3.80 145.10 1735 ---- ---- ---- ---- 142.70 -3.90 146.60 1740 ---- ---- ---- ---- 144.20 -3.90 148.10 1745 ---- ---- ---- ---- 145.70 -3.90 149.60 1750 ---- ---- ---- ---- 147.20 -4.00 151.20 1755 ---- ---- ---- ---- 148.80 -4.00 152.80 1760 ---- ---- ---- ---- 150.30 -4.00 154.30 1765 ---- ---- ---- ---- 151.90 -4.10 156.00 1770 ---- ---- ---- ---- 153.50 -4.10 157.60 1775 ---- ---- ---- ---- 155.10 -4.10 159.20 1780 ---- ---- ---- ---- 156.70 -4.20 160.90 1785 ---- ---- ---- ---- 158.40 -4.20 162.60 1790 ---- ---- ---- ---- 160.10 -4.20 164.30 1795 ---- ---- ---- ---- 161.80 -4.30 166.10 1800 ---- ---- ---- ---- 163.50 -4.30 167.80 1805 ---- ---- ---- ---- 165.30 -4.30 169.60 1810 ---- ---- ---- ---- 167.10 -4.40 171.50 1815 ---- ---- ---- ---- 168.90 -4.40 173.30 1820 ---- ---- ---- ---- 170.70 -4.50 175.20 1825 ---- ---- ---- ---- 172.60 -4.50 177.10 1830 ---- ---- ---- ---- 174.50 -4.60 179.10 1835 ---- ---- ---- ---- 176.50 -4.50 181.00 1840 ---- ---- ---- ---- 178.40 -4.60 183.00 1845 ---- ---- ---- ---- 180.50 -4.60 185.10 1850 ---- ---- ---- ---- 182.50 -4.70 187.20 1855 ---- ---- ---- ---- 184.60 -4.70 189.30 1860 ---- ---- ---- ---- 186.70 -4.80 191.50 1865 ---- ---- ---- ---- 188.90 -4.80 193.70 1870 ---- ---- ---- ---- 191.10 -4.80 195.90 1875 ---- ---- ---- ---- 193.30 -4.90 198.20 1880 ---- ---- ---- ---- 195.60 -4.90 200.50 1885 ---- ---- ---- ---- 197.90 -5.00 202.90 1890 ---- ---- ---- ---- 200.30 -5.00 205.30 1895 ---- ---- ---- ---- 202.70 -5.00 207.70 1900 ---- ---- ---- ---- 205.20 -5.00 210.20 1905 ---- ---- ---- ---- 207.70 -5.10 212.80 1910 ---- ---- ---- ---- 210.20 -5.10 215.30 1915 ---- ---- ---- ---- 212.70 -5.20 217.90 1920 ---- ---- ---- ---- 215.30 -5.30 220.60 1925 ---- ---- ---- ---- 218.00 -5.20 223.20 1930 ---- ---- ---- ---- 220.60 -5.30 225.90 1935 ---- ---- ---- ---- 223.30 -5.40 228.70 1940 ---- ---- ---- ---- 226.10 -5.30 231.40 1945 ---- ---- ---- ---- 228.80 -5.40 234.20 1950 ---- ---- ---- ---- 231.60 -5.40 237.00 1955 ---- ---- ---- ---- 234.40 -5.50 239.90 1960 ---- ---- ---- ---- 237.30 -5.50 242.80 1965 ---- ---- ---- ---- 240.10 -5.60 245.70 1970 ---- ---- ---- ---- 243.00 -5.60 248.60 1975 ---- ---- ---- ---- 245.90 -5.70 251.60 1980 ---- ---- ---- ---- 248.90 -5.60 254.50 1985 ---- ---- ---- ---- 251.80 -5.70 257.50 1990 ---- ---- ---- ---- 254.80 -5.70 260.50 1995 ---- ---- ---- ---- 257.80 -5.80 263.60 2000 ---- ---- ---- ---- 260.80 -5.80 266.60 2005 ---- ---- ---- ---- 263.80 -5.90 269.70 2010 ---- ---- ---- ---- 266.90 -5.90 272.80 2015 ---- ---- ---- ---- 269.90 -6.00 275.90 2020 ---- ---- ---- ---- 273.00 -6.00 279.00 2025 ---- ---- ---- ---- 276.10 -6.00 282.10 2030 ---- ---- ---- ---- 279.30 -6.00 285.30 2035 ---- ---- ---- ---- 282.40 -6.10 288.50 2040 ---- ---- ---- ---- 285.50 -6.10 291.60 2045 ---- ---- ---- ---- 288.70 -6.20 294.90 2050 ---- ---- ---- ---- 291.90 -6.20 298.10 2055 ---- ---- ---- ---- 295.10 -6.20 301.30 2060 ---- ---- ---- ---- 298.40 -6.20 304.60 2065 ---- ---- ---- ---- 301.60 -6.30 307.90 2070 ---- ---- ---- ---- 304.90 -6.30 311.20 2075 ---- ---- ---- ---- 308.20 -6.30 314.50 2080 ---- ---- ---- ---- 311.50 -6.30 317.80 2085 ---- ---- ---- ---- 314.80 -6.40 321.20 2090 ---- ---- ---- ---- 318.10 -6.50 324.60 2095 ---- ---- ---- ---- 321.50 -6.50 328.00 2100 ---- ---- ---- ---- 324.90 -6.50 331.40 2105 ---- ---- ---- ---- 328.30 -6.50 334.80 2110 ---- ---- ---- ---- 331.70 -6.60 338.30 2115 ---- ---- ---- ---- 335.10 -6.60 341.70 2120 ---- ---- ---- ---- 338.60 -6.60 345.20 2125 ---- ---- ---- ---- 342.10 -6.60 348.70 2130 ---- ---- ---- ---- 345.60 -6.70 352.30 2135 ---- ---- ---- ---- 349.10 -6.70 355.80 2140 ---- ---- ---- ---- 352.60 -6.80 359.40 2145 ---- ---- ---- ---- 356.20 -6.80 363.00 2150 ---- ---- ---- ---- 359.70 -6.90 366.60 2155 ---- ---- ---- ---- 363.30 -6.90 370.20 2160 ---- ---- ---- ---- 366.90 -6.90 373.80 2165 ---- ---- ---- ---- 370.60 -6.90 377.50 2170 ---- ---- ---- ---- 374.20 -6.90 381.10 2175 ---- ---- ---- ---- 377.90 -6.90 384.80 2180 ---- ---- ---- ---- 381.50 -7.00 388.50 2185 ---- ---- ---- ---- 385.20 -7.00 392.20 2190 ---- ---- ---- ---- 388.90 -7.10 396.00 2195 ---- ---- ---- ---- 392.60 -7.10 399.70 2200 ---- ---- ---- ---- 396.40 -7.10 403.50 2205 ---- ---- ---- ---- 400.10 -7.10 407.20 2210 ---- ---- ---- ---- 403.90 -7.10 411.00 2215 ---- ---- ---- ---- 407.70 -7.10 414.80 2220 ---- ---- ---- ---- 411.50 -7.20 418.70 2225 ---- ---- ---- ---- 415.30 -7.20 422.50 2230 ---- ---- ---- ---- 419.10 -7.20 426.30 2235 ---- ---- ---- ---- 422.90 -7.30 430.20 2240 ---- ---- ---- ---- 426.80 -7.30 434.10 2245 ---- ---- ---- ---- 430.60 -7.40 438.00 2250 ---- ---- ---- ---- 434.50 -7.40 441.90 2255 ---- ---- ---- ---- 438.40 -7.40 445.80 2260 ---- ---- ---- ---- 442.30 -7.40 449.70 2265 ---- ---- ---- ---- 446.20 -7.40 453.60 2270 ---- ---- ---- ---- 450.10 -7.50 457.60 2275 ---- ---- ---- ---- 454.00 -7.50 461.50 2280 ---- ---- ---- ---- 458.00 -7.50 465.50 2285 ---- ---- ---- ---- 461.90 -7.60 469.50 2290 ---- ---- ---- ---- 465.90 -7.60 473.50 2295 ---- ---- ---- ---- 469.90 -7.60 477.50 2300 ---- ---- ---- ---- 473.90 -7.60 481.50 2305 ---- ---- ---- ---- 477.90 -7.60 485.50 2310 ---- ---- ---- ---- 481.90 -7.60 489.50 2315 ---- ---- ---- ---- 485.90 -7.70 493.60 2320 ---- ---- ---- ---- 489.90 -7.70 497.60 2325 ---- ---- ---- ---- 493.90 -7.80 501.70 2330 ---- ---- ---- ---- 498.00 -7.70 505.70 2335 ---- ---- ---- ---- 502.00 -7.80 509.80 2340 ---- ---- ---- ---- 506.10 -7.80 513.90 2345 ---- ---- ---- ---- 510.10 -7.90 518.00 2350 ---- ---- ---- ---- 514.20 -7.90 522.10 2355 ---- ---- ---- ---- 518.30 -7.90 526.20 2360 ---- ---- ---- ---- 522.40 -7.90 530.30 2365 ---- ---- ---- ---- 526.50 -7.90 534.40 2370 ---- ---- ---- ---- 530.60 -7.90 538.50 2375 ---- ---- ---- ---- 534.70 -8.00 542.70 2380 ---- ---- ---- ---- 538.80 -8.00 546.80 2385 ---- ---- ---- ---- 543.00 -8.00 551.00 2390 ---- ---- ---- ---- 547.10 -8.00 555.10 2395 ---- ---- ---- ---- 551.20 -8.10 559.30 2400 ---- ---- ---- ---- 555.40 -8.00 563.40 2410 ---- ---- ---- ---- 563.70 -8.10 571.80 2420 ---- ---- ---- ---- 572.00 -8.20 580.20 2425 ---- ---- ---- ---- 576.20 -8.20 584.40 2430 ---- ---- ---- ---- 580.40 -8.20 588.60 2440 ---- ---- ---- ---- 588.80 -8.20 597.00 2450 ---- ---- ---- ---- 597.30 -8.20 605.50 2460 ---- ---- ---- ---- 605.70 -8.30 614.00 2470 ---- ---- ---- ---- 614.20 -8.30 622.50 2475 ---- ---- ---- ---- 618.40 -8.40 626.80 2480 ---- ---- ---- ---- 622.70 -8.40 631.10 2490 ---- ---- ---- ---- 631.20 -8.40 639.60 2500 ---- ---- ---- ---- 639.80 -8.40 648.20 2525 ---- ---- ---- ---- 661.20 -8.60 669.80 2550 ---- ---- ---- ---- 682.90 -8.60 691.50 2575 ---- ---- ---- ---- 704.60 -8.70 713.30 2600 ---- ---- ---- ---- 726.50 -8.80 735.30 2625 ---- ---- ---- ---- 748.50 -8.90 757.40 2650 ---- ---- ---- ---- 770.60 -9.00 779.60 2675 ---- ---- ---- ---- 792.90 -9.00 801.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 58.70 -1.70 60.40 1375 ---- ---- ---- ---- 62.50 -1.70 64.20 1400 ---- ---- ---- ---- 66.40 -1.80 68.20 1425 ---- ---- ---- ---- 70.40 -2.00 72.40 1450 ---- ---- ---- ---- 74.70 -2.10 76.80 1475 ---- ---- ---- ---- 79.10 -2.20 81.30 1500 ---- ---- ---- ---- 83.70 -2.30 86.00 1525 ---- ---- ---- ---- 88.40 -2.50 90.90 1530 ---- ---- ---- ---- 89.40 -2.50 91.90 1540 ---- ---- ---- ---- 91.40 -2.50 93.90 1550 ---- ---- ---- ---- 93.40 -2.50 95.90 1560 ---- ---- ---- ---- 95.40 -2.60 98.00 1570 ---- ---- ---- ---- 97.50 -2.70 100.20 1575 ---- ---- ---- ---- 98.60 -2.70 101.30 1580 ---- ---- ---- ---- 99.60 -2.70 102.30 1590 ---- ---- ---- ---- 101.80 -2.80 104.60 1600 ---- ---- ---- ---- 104.00 -2.80 106.80 1610 ---- ---- ---- ---- 106.30 -2.90 109.20 1620 ---- ---- ---- ---- 108.60 -2.90 111.50 1625 ---- ---- ---- ---- 109.80 -3.00 112.80 1630 ---- ---- ---- ---- 111.00 -3.00 114.00 1635 ---- ---- ---- ---- 112.20 -3.00 115.20 1640 ---- ---- ---- ---- 113.40 -3.10 116.50 1645 ---- ---- ---- ---- 114.70 -3.10 117.80 1650 ---- ---- ---- ---- 116.00 -3.10 119.10 1655 ---- ---- ---- ---- 117.20 -3.20 120.40 1660 ---- ---- ---- ---- 118.60 -3.10 121.70 1665 ---- ---- ---- ---- 119.90 -3.20 123.10 1670 ---- ---- ---- ---- 121.20 -3.30 124.50 1675 ---- ---- ---- ---- 122.60 -3.30 125.90 1680 ---- ---- ---- ---- 124.00 -3.30 127.30 1685 ---- ---- ---- ---- 125.40 -3.30 128.70 1690 ---- ---- ---- ---- 126.80 -3.40 130.20 1695 ---- ---- ---- ---- 128.30 -3.40 131.70 1700 ---- ---- ---- ---- 129.80 -3.40 133.20 1705 ---- ---- ---- ---- 131.30 -3.40 134.70 1710 ---- ---- ---- ---- 132.80 -3.50 136.30 1715 ---- ---- ---- ---- 134.30 -3.60 137.90 1720 ---- ---- ---- ---- 135.90 -3.60 139.50 1725 ---- ---- ---- ---- 137.50 -3.60 141.10 1730 ---- ---- ---- ---- 139.20 -3.60 142.80 1735 ---- ---- ---- ---- 140.80 -3.70 144.50 1740 ---- ---- ---- ---- 142.50 -3.70 146.20 1745 ---- ---- ---- ---- 144.20 -3.80 148.00 1750 ---- ---- ---- ---- 146.00 -3.80 149.80 1755 ---- ---- ---- ---- 147.80 -3.80 151.60 1760 ---- ---- ---- ---- 149.60 -3.80 153.40 1765 ---- ---- ---- ---- 151.40 -3.90 155.30 1770 ---- ---- ---- ---- 153.20 -4.00 157.20 1775 ---- ---- ---- ---- 155.10 -4.00 159.10 1780 ---- ---- ---- ---- 157.00 -4.00 161.00 1785 ---- ---- ---- ---- 159.00 -4.00 163.00 1790 ---- ---- ---- ---- 161.00 -4.00 165.00 1795 ---- ---- ---- ---- 163.00 -4.00 167.00 1800 ---- ---- ---- ---- 165.00 -4.10 169.10 1805 ---- ---- ---- ---- 167.00 -4.20 171.20 1810 ---- ---- ---- ---- 169.10 -4.20 173.30 1815 ---- ---- ---- ---- 171.20 -4.30 175.50 1820 ---- ---- ---- ---- 173.40 -4.20 177.60 1825 ---- ---- ---- ---- 175.50 -4.30 179.80 1830 ---- ---- ---- ---- 177.70 -4.30 182.00 1835 ---- ---- ---- ---- 179.90 -4.40 184.30 1840 ---- ---- ---- ---- 182.20 -4.40 186.60 1845 ---- ---- ---- ---- 184.50 -4.40 188.90 1850 ---- ---- ---- ---- 186.70 -4.50 191.20 1855 ---- ---- ---- ---- 189.10 -4.50 193.60 1860 ---- ---- ---- ---- 191.40 -4.60 196.00 1865 ---- ---- ---- ---- 193.80 -4.60 198.40 1870 ---- ---- ---- ---- 196.20 -4.60 200.80 1875 ---- ---- ---- ---- 198.60 -4.70 203.30 1880 ---- ---- ---- ---- 201.10 -4.70 205.80 1885 ---- ---- ---- ---- 203.60 -4.70 208.30 1890 ---- ---- ---- ---- 206.10 -4.70 210.80 1895 ---- ---- ---- ---- 208.60 -4.80 213.40 1900 ---- ---- ---- ---- 211.10 -4.90 216.00 1905 ---- ---- ---- ---- 213.70 -4.90 218.60 1910 ---- ---- ---- ---- 216.30 -4.90 221.20 1915 ---- ---- ---- ---- 219.00 -4.90 223.90 1920 ---- ---- ---- ---- 221.60 -5.00 226.60 1925 ---- ---- ---- ---- 224.30 -5.00 229.30 1930 ---- ---- ---- ---- 227.00 -5.00 232.00 1935 ---- ---- ---- ---- 229.70 -5.10 234.80 1940 ---- ---- ---- ---- 232.40 -5.10 237.50 1945 ---- ---- ---- ---- 235.20 -5.10 240.30 1950 ---- ---- ---- ---- 238.00 -5.20 243.20 1955 ---- ---- ---- ---- 240.80 -5.20 246.00 1960 ---- ---- ---- ---- 243.60 -5.30 248.90 1965 ---- ---- ---- ---- 246.50 -5.30 251.80 1970 ---- ---- ---- ---- 249.40 -5.30 254.70 1975 ---- ---- ---- ---- 252.20 -5.40 257.60 1980 ---- ---- ---- ---- 255.20 -5.30 260.50 1985 ---- ---- ---- ---- 258.10 -5.40 263.50 1990 ---- ---- ---- ---- 261.00 -5.50 266.50 1995 ---- ---- ---- ---- 264.00 -5.50 269.50 2000 ---- ---- ---- ---- 267.00 -5.50 272.50 2005 ---- ---- ---- ---- 270.00 -5.60 275.60 2010 ---- ---- ---- ---- 273.00 -5.60 278.60 2015 ---- ---- ---- ---- 276.10 -5.60 281.70 2020 ---- ---- ---- ---- 279.20 -5.60 284.80 2025 ---- ---- ---- ---- 282.20 -5.70 287.90 2030 ---- ---- ---- ---- 285.30 -5.70 291.00 2035 ---- ---- ---- ---- 288.50 -5.70 294.20 2040 ---- ---- ---- ---- 291.60 -5.80 297.40 2045 ---- ---- ---- ---- 294.70 -5.80 300.50 2050 ---- ---- ---- ---- 297.90 -5.80 303.70 2055 ---- ---- ---- ---- 301.10 -5.90 307.00 2060 ---- ---- ---- ---- 304.30 -5.90 310.20 2065 ---- ---- ---- ---- 307.50 -6.00 313.50 2070 ---- ---- ---- ---- 310.80 -5.90 316.70 2075 ---- ---- ---- ---- 314.00 -6.00 320.00 2080 ---- ---- ---- ---- 317.30 -6.00 323.30 2085 ---- ---- ---- ---- 320.60 -6.00 326.60 2090 ---- ---- ---- ---- 323.90 -6.10 330.00 2095 ---- ---- ---- ---- 327.20 -6.10 333.30 2100 ---- ---- ---- ---- 330.50 -6.20 336.70 2105 ---- ---- ---- ---- 333.90 -6.20 340.10 2110 ---- ---- ---- ---- 337.30 -6.20 343.50 2115 ---- ---- ---- ---- 340.60 -6.30 346.90 2120 ---- ---- ---- ---- 344.00 -6.30 350.30 2125 ---- ---- ---- ---- 347.50 -6.30 353.80 2130 ---- ---- ---- ---- 350.90 -6.30 357.20 2135 ---- ---- ---- ---- 354.40 -6.30 360.70 2140 ---- ---- ---- ---- 357.80 -6.40 364.20 2145 ---- ---- ---- ---- 361.30 -6.40 367.70 2150 ---- ---- ---- ---- 364.80 -6.40 371.20 2155 ---- ---- ---- ---- 368.30 -6.50 374.80 2160 ---- ---- ---- ---- 371.80 -6.50 378.30 2165 ---- ---- ---- ---- 375.40 -6.50 381.90 2170 ---- ---- ---- ---- 378.90 -6.60 385.50 2175 ---- ---- ---- ---- 382.50 -6.60 389.10 2180 ---- ---- ---- ---- 386.10 -6.60 392.70 2185 ---- ---- ---- ---- 389.70 -6.60 396.30 2190 ---- ---- ---- ---- 393.30 -6.70 400.00 2195 ---- ---- ---- ---- 396.90 -6.70 403.60 2200 ---- ---- ---- ---- 400.60 -6.70 407.30 2205 ---- ---- ---- ---- 404.20 -6.80 411.00 2210 ---- ---- ---- ---- 407.90 -6.80 414.70 2215 ---- ---- ---- ---- 411.60 -6.80 418.40 2220 ---- ---- ---- ---- 415.30 -6.80 422.10 2225 ---- ---- ---- ---- 419.00 -6.80 425.80 2230 ---- ---- ---- ---- 422.70 -6.90 429.60 2235 ---- ---- ---- ---- 426.40 -6.90 433.30 2240 ---- ---- ---- ---- 430.20 -6.90 437.10 2245 ---- ---- ---- ---- 433.90 -7.00 440.90 2250 ---- ---- ---- ---- 437.70 -7.00 444.70 2255 ---- ---- ---- ---- 441.50 -7.00 448.50 2260 ---- ---- ---- ---- 445.30 -7.00 452.30 2265 ---- ---- ---- ---- 449.10 -7.00 456.10 2270 ---- ---- ---- ---- 452.90 -7.00 459.90 2275 ---- ---- ---- ---- 456.70 -7.10 463.80 2280 ---- ---- ---- ---- 460.50 -7.10 467.60 2285 ---- ---- ---- ---- 464.40 -7.10 471.50 2290 ---- ---- ---- ---- 468.20 -7.20 475.40 2295 ---- ---- ---- ---- 472.10 -7.20 479.30 2300 ---- ---- ---- ---- 476.00 -7.20 483.20 2305 ---- ---- ---- ---- 479.80 -7.30 487.10 2310 ---- ---- ---- ---- 483.70 -7.30 491.00 2315 ---- ---- ---- ---- 487.60 -7.30 494.90 2320 ---- ---- ---- ---- 491.50 -7.30 498.80 2325 ---- ---- ---- ---- 495.40 -7.40 502.80 2330 ---- ---- ---- ---- 499.40 -7.30 506.70 2335 ---- ---- ---- ---- 503.30 -7.40 510.70 2340 ---- ---- ---- ---- 507.30 -7.30 514.60 2345 ---- ---- ---- ---- 511.20 -7.40 518.60 2350 ---- ---- ---- ---- 515.20 -7.40 522.60 2355 ---- ---- ---- ---- 519.10 -7.50 526.60 2360 ---- ---- ---- ---- 523.10 -7.50 530.60 2365 ---- ---- ---- ---- 527.10 -7.50 534.60 2370 ---- ---- ---- ---- 531.10 -7.50 538.60 2375 ---- ---- ---- ---- 535.10 -7.50 542.60 2380 ---- ---- ---- ---- 539.10 -7.50 546.60 2385 ---- ---- ---- ---- 543.10 -7.60 550.70 2390 ---- ---- ---- ---- 547.10 -7.60 554.70 2400 ---- ---- ---- ---- 555.20 -7.60 562.80 2410 ---- ---- ---- ---- 563.30 -7.60 570.90 2420 ---- ---- ---- ---- 571.40 -7.70 579.10 2425 ---- ---- ---- ---- 575.40 -7.80 583.20 2430 ---- ---- ---- ---- 579.50 -7.80 587.30 2440 ---- ---- ---- ---- 587.70 -7.80 595.50 2450 ---- ---- ---- ---- 595.90 -7.80 603.70 2460 ---- ---- ---- ---- 604.10 -7.90 612.00 2470 ---- ---- ---- ---- 612.40 -7.90 620.30 2475 ---- ---- ---- ---- 616.50 -7.90 624.40 2480 ---- ---- ---- ---- 620.70 -7.90 628.60 2500 ---- ---- ---- ---- 637.30 -8.00 645.30 2525 ---- ---- ---- ---- 658.20 -8.10 666.30 2550 ---- ---- ---- ---- 679.30 -8.20 687.50 2575 ---- ---- ---- ---- 700.50 -8.30 708.80 2600 ---- ---- ---- ---- 721.90 -8.40 730.30 2625 ---- ---- ---- ---- 743.40 -8.40 751.80 2650 ---- ---- ---- ---- 765.00 -8.50 773.50 2675 ---- ---- ---- ---- 786.70 -8.60 795.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 78.20 -1.80 80.00 1375 ---- ---- ---- ---- 82.50 -1.90 84.40 1400 ---- ---- ---- ---- 87.00 -2.00 89.00 1425 ---- ---- ---- ---- 91.60 -2.10 93.70 1450 ---- ---- ---- ---- 96.40 -2.20 98.60 1475 ---- ---- ---- ---- 101.40 -2.30 103.70 1500 ---- ---- ---- ---- 106.50 -2.40 108.90 1525 ---- ---- ---- ---- 111.70 -2.60 114.30 1550 ---- ---- ---- ---- 117.20 -2.60 119.80 1560 ---- ---- ---- ---- 119.40 -2.70 122.10 1570 ---- ---- ---- ---- 121.60 -2.80 124.40 1575 ---- ---- ---- ---- 122.80 -2.70 125.50 1580 ---- ---- ---- ---- 123.90 -2.80 126.70 1590 ---- ---- ---- ---- 126.20 -2.80 129.00 1600 ---- ---- ---- ---- 128.50 -2.90 131.40 1610 ---- ---- ---- ---- 130.90 -2.90 133.80 1620 ---- ---- ---- ---- 133.30 -3.00 136.30 1625 ---- ---- ---- ---- 134.50 -3.00 137.50 1630 ---- ---- ---- ---- 135.70 -3.10 138.80 1640 ---- ---- ---- ---- 138.20 -3.10 141.30 1650 ---- ---- ---- ---- 140.70 -3.10 143.80 1655 ---- ---- ---- ---- 141.90 -3.20 145.10 1660 ---- ---- ---- ---- 143.20 -3.20 146.40 1665 ---- ---- ---- ---- 144.40 -3.30 147.70 1670 ---- ---- ---- ---- 145.70 -3.30 149.00 1675 ---- ---- ---- ---- 147.00 -3.30 150.30 1680 ---- ---- ---- ---- 148.30 -3.30 151.60 1685 ---- ---- ---- ---- 149.60 -3.40 153.00 1690 ---- ---- ---- ---- 150.90 -3.40 154.30 1695 ---- ---- ---- ---- 152.30 -3.40 155.70 1700 ---- ---- ---- ---- 153.60 -3.40 157.00 1705 ---- ---- ---- ---- 155.00 -3.40 158.40 1710 ---- ---- ---- ---- 156.30 -3.50 159.80 1715 ---- ---- ---- ---- 157.70 -3.50 161.20 1720 ---- ---- ---- ---- 159.00 -3.60 162.60 1725 ---- ---- ---- ---- 160.40 -3.60 164.00 1730 ---- ---- ---- ---- 161.80 -3.60 165.40 1735 ---- ---- ---- ---- 163.20 -3.70 166.90 1740 ---- ---- ---- ---- 164.60 -3.70 168.30 1745 ---- ---- ---- ---- 166.10 -3.70 169.80 1750 ---- ---- ---- ---- 167.50 -3.70 171.20 1755 ---- ---- ---- ---- 169.00 -3.70 172.70 1760 ---- ---- ---- ---- 170.40 -3.80 174.20 1765 ---- ---- ---- ---- 171.90 -3.80 175.70 1770 ---- ---- ---- ---- 173.40 -3.80 177.20 1775 ---- ---- ---- ---- 174.90 -3.90 178.80 1780 ---- ---- ---- ---- 176.40 -3.90 180.30 1785 ---- ---- ---- ---- 178.00 -3.90 181.90 1790 ---- ---- ---- ---- 179.50 -4.00 183.50 1795 ---- ---- ---- ---- 181.10 -4.00 185.10 1800 ---- ---- ---- ---- 182.70 -4.10 186.80 1805 ---- ---- ---- ---- 184.40 -4.00 188.40 1810 ---- ---- ---- ---- 186.00 -4.10 190.10 1815 ---- ---- ---- ---- 187.70 -4.10 191.80 1820 ---- ---- ---- ---- 189.40 -4.20 193.60 1825 ---- ---- ---- ---- 191.20 -4.10 195.30 1830 ---- ---- ---- ---- 192.90 -4.20 197.10 1835 ---- ---- ---- ---- 194.70 -4.30 199.00 1840 ---- ---- ---- ---- 196.60 -4.20 200.80 1845 ---- ---- ---- ---- 198.40 -4.30 202.70 1850 ---- ---- ---- ---- 200.30 -4.40 204.70 1855 ---- ---- ---- ---- 202.30 -4.30 206.60 1860 ---- ---- ---- ---- 204.20 -4.40 208.60 1865 ---- ---- ---- ---- 206.20 -4.50 210.70 1870 ---- ---- ---- ---- 208.30 -4.50 212.80 1875 ---- ---- ---- ---- 210.40 -4.50 214.90 1880 ---- ---- ---- ---- 212.50 -4.50 217.00 1885 ---- ---- ---- ---- 214.70 -4.50 219.20 1890 ---- ---- ---- ---- 216.90 -4.60 221.50 1895 ---- ---- ---- ---- 219.20 -4.60 223.80 1900 ---- ---- ---- ---- 221.50 -4.60 226.10 1905 ---- ---- ---- ---- 223.80 -4.70 228.50 1910 ---- ---- ---- ---- 226.30 -4.70 231.00 1915 ---- ---- ---- ---- 228.70 -4.80 233.50 1920 ---- ---- ---- ---- 231.20 -4.80 236.00 1925 ---- ---- ---- ---- 233.80 -4.80 238.60 1930 ---- ---- ---- ---- 236.40 -4.80 241.20 1935 ---- ---- ---- ---- 239.00 -4.90 243.90 1940 ---- ---- ---- ---- 241.70 -4.90 246.60 1945 ---- ---- ---- ---- 244.40 -5.00 249.40 1950 ---- ---- ---- ---- 247.20 -5.00 252.20 1955 ---- ---- ---- ---- 250.00 -5.00 255.00 1960 ---- ---- ---- ---- 252.80 -5.00 257.80 1965 ---- ---- ---- ---- 255.70 -5.00 260.70 1970 ---- ---- ---- ---- 258.50 -5.20 263.70 1975 ---- ---- ---- ---- 261.50 -5.10 266.60 1980 ---- ---- ---- ---- 264.40 -5.20 269.60 1985 ---- ---- ---- ---- 267.40 -5.20 272.60 1990 ---- ---- ---- ---- 270.40 -5.20 275.60 1995 ---- ---- ---- ---- 273.40 -5.30 278.70 2000 ---- ---- ---- ---- 276.50 -5.30 281.80 2005 ---- ---- ---- ---- 279.50 -5.40 284.90 2010 ---- ---- ---- ---- 282.60 -5.40 288.00 2015 ---- ---- ---- ---- 285.70 -5.40 291.10 2020 ---- ---- ---- ---- 288.80 -5.40 294.20 2025 ---- ---- ---- ---- 291.90 -5.50 297.40 2030 ---- ---- ---- ---- 295.10 -5.40 300.50 2035 ---- ---- ---- ---- 298.20 -5.50 303.70 2040 ---- ---- ---- ---- 301.30 -5.60 306.90 2045 ---- ---- ---- ---- 304.50 -5.60 310.10 2050 ---- ---- ---- ---- 307.70 -5.60 313.30 2055 ---- ---- ---- ---- 310.90 -5.60 316.50 2060 ---- ---- ---- ---- 314.10 -5.60 319.70 2065 ---- ---- ---- ---- 317.30 -5.70 323.00 2070 ---- ---- ---- ---- 320.50 -5.70 326.20 2075 ---- ---- ---- ---- 323.70 -5.80 329.50 2080 ---- ---- ---- ---- 327.00 -5.80 332.80 2085 ---- ---- ---- ---- 330.30 -5.80 336.10 2090 ---- ---- ---- ---- 333.50 -5.90 339.40 2095 ---- ---- ---- ---- 336.80 -5.90 342.70 2100 ---- ---- ---- ---- 340.20 -5.80 346.00 2105 ---- ---- ---- ---- 343.50 -5.90 349.40 2110 ---- ---- ---- ---- 346.80 -6.00 352.80 2115 ---- ---- ---- ---- 350.20 -5.90 356.10 2120 ---- ---- ---- ---- 353.60 -6.00 359.60 2125 ---- ---- ---- ---- 357.00 -6.00 363.00 2130 ---- ---- ---- ---- 360.40 -6.00 366.40 2135 ---- ---- ---- ---- 363.80 -6.10 369.90 2140 ---- ---- ---- ---- 367.30 -6.10 373.40 2145 ---- ---- ---- ---- 370.70 -6.20 376.90 2150 ---- ---- ---- ---- 374.20 -6.20 380.40 2155 ---- ---- ---- ---- 377.70 -6.20 383.90 2160 ---- ---- ---- ---- 381.30 -6.20 387.50 2165 ---- ---- ---- ---- 384.80 -6.30 391.10 2170 ---- ---- ---- ---- 388.40 -6.20 394.60 2175 ---- ---- ---- ---- 392.00 -6.30 398.30 2180 ---- ---- ---- ---- 395.60 -6.30 401.90 2185 ---- ---- ---- ---- 399.20 -6.30 405.50 2190 ---- ---- ---- ---- 402.80 -6.40 409.20 2195 ---- ---- ---- ---- 406.50 -6.40 412.90 2200 ---- ---- ---- ---- 410.20 -6.30 416.50 2205 ---- ---- ---- ---- 413.80 -6.50 420.30 2210 ---- ---- ---- ---- 417.50 -6.50 424.00 2215 ---- ---- ---- ---- 421.20 -6.50 427.70 2220 ---- ---- ---- ---- 425.00 -6.50 431.50 2225 ---- ---- ---- ---- 428.70 -6.50 435.20 2230 ---- ---- ---- ---- 432.50 -6.50 439.00 2235 ---- ---- ---- ---- 436.20 -6.60 442.80 2240 ---- ---- ---- ---- 440.00 -6.60 446.60 2245 ---- ---- ---- ---- 443.80 -6.60 450.40 2250 ---- ---- ---- ---- 447.60 -6.60 454.20 2255 ---- ---- ---- ---- 451.40 -6.70 458.10 2260 ---- ---- ---- ---- 455.20 -6.70 461.90 2265 ---- ---- ---- ---- 459.10 -6.70 465.80 2270 ---- ---- ---- ---- 462.90 -6.70 469.60 2275 ---- ---- ---- ---- 466.80 -6.70 473.50 2280 ---- ---- ---- ---- 470.70 -6.70 477.40 2285 ---- ---- ---- ---- 474.50 -6.80 481.30 2290 ---- ---- ---- ---- 478.40 -6.80 485.20 2295 ---- ---- ---- ---- 482.30 -6.80 489.10 2300 ---- ---- ---- ---- 486.20 -6.90 493.10 2305 ---- ---- ---- ---- 490.10 -6.90 497.00 2310 ---- ---- ---- ---- 494.10 -6.80 500.90 2315 ---- ---- ---- ---- 498.00 -6.90 504.90 2320 ---- ---- ---- ---- 501.90 -7.00 508.90 2325 ---- ---- ---- ---- 505.90 -6.90 512.80 2330 ---- ---- ---- ---- 509.80 -7.00 516.80 2335 ---- ---- ---- ---- 513.80 -7.00 520.80 2340 ---- ---- ---- ---- 517.80 -7.00 524.80 2345 ---- ---- ---- ---- 521.70 -7.10 528.80 2350 ---- ---- ---- ---- 525.70 -7.10 532.80 2355 ---- ---- ---- ---- 529.70 -7.10 536.80 2360 ---- ---- ---- ---- 533.70 -7.10 540.80 2365 ---- ---- ---- ---- 537.70 -7.10 544.80 2370 ---- ---- ---- ---- 541.80 -7.10 548.90 2375 ---- ---- ---- ---- 545.80 -7.10 552.90 2380 ---- ---- ---- ---- 549.80 -7.20 557.00 2385 ---- ---- ---- ---- 553.80 -7.20 561.00 2390 ---- ---- ---- ---- 557.90 -7.20 565.10 2395 ---- ---- ---- ---- 561.90 -7.30 569.20 2400 ---- ---- ---- ---- 566.00 -7.20 573.20 2410 ---- ---- ---- ---- 574.10 -7.30 581.40 2420 ---- ---- ---- ---- 582.30 -7.30 589.60 2425 ---- ---- ---- ---- 586.40 -7.30 593.70 2430 ---- ---- ---- ---- 590.50 -7.40 597.90 2440 ---- ---- ---- ---- 598.70 -7.40 606.10 2450 ---- ---- ---- ---- 607.00 -7.40 614.40 2460 ---- ---- ---- ---- 615.30 -7.40 622.70 2470 ---- ---- ---- ---- 623.60 -7.40 631.00 2475 ---- ---- ---- ---- 627.70 -7.50 635.20 2480 ---- ---- ---- ---- 631.90 -7.50 639.40 2490 ---- ---- ---- ---- 640.30 -7.50 647.80 2500 ---- ---- ---- ---- 648.60 -7.60 656.20 2525 ---- ---- ---- ---- 669.70 -7.60 677.30 2550 ---- ---- ---- ---- 690.90 -7.70 698.60 2575 ---- ---- ---- ---- 712.20 -7.80 720.00 2600 ---- ---- ---- ---- 733.70 -7.80 741.50 2625 ---- ---- ---- ---- 755.20 -8.00 763.20 2650 ---- ---- ---- ---- 777.00 -8.00 785.00 2675 ---- ---- ---- ---- 798.80 -8.00 806.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 89.60 -1.80 91.40 1400 ---- ---- ---- ---- 94.20 -2.00 96.20 1425 ---- ---- ---- ---- 99.00 -2.10 101.10 1450 ---- ---- ---- ---- 103.90 -2.20 106.10 1475 ---- ---- ---- ---- 109.00 -2.30 111.30 1500 ---- ---- ---- ---- 114.30 -2.40 116.70 1525 ---- ---- ---- ---- 119.70 -2.50 122.20 1550 ---- ---- ---- ---- 125.20 -2.60 127.80 1570 ---- ---- ---- ---- 129.80 -2.70 132.50 1575 ---- ---- ---- ---- 131.00 -2.70 133.70 1580 ---- ---- ---- ---- 132.10 -2.70 134.80 1590 ---- ---- ---- ---- 134.50 -2.70 137.20 1600 ---- ---- ---- ---- 136.80 -2.90 139.70 1610 ---- ---- ---- ---- 139.20 -2.90 142.10 1620 ---- ---- ---- ---- 141.70 -2.90 144.60 1625 ---- ---- ---- ---- 142.90 -2.90 145.80 1630 ---- ---- ---- ---- 144.10 -3.00 147.10 1640 ---- ---- ---- ---- 146.60 -3.00 149.60 1650 ---- ---- ---- ---- 149.10 -3.10 152.20 1660 ---- ---- ---- ---- 151.70 -3.10 154.80 1670 ---- ---- ---- ---- 154.20 -3.20 157.40 1675 ---- ---- ---- ---- 155.50 -3.20 158.70 1680 ---- ---- ---- ---- 156.80 -3.30 160.10 1685 ---- ---- ---- ---- 158.20 -3.20 161.40 1690 ---- ---- ---- ---- 159.50 -3.20 162.70 1695 ---- ---- ---- ---- 160.80 -3.30 164.10 1700 ---- ---- ---- ---- 162.20 -3.30 165.50 1705 ---- ---- ---- ---- 163.50 -3.40 166.90 1710 ---- ---- ---- ---- 164.90 -3.30 168.20 1715 ---- ---- ---- ---- 166.30 -3.30 169.60 1720 ---- ---- ---- ---- 167.60 -3.50 171.10 1725 ---- ---- ---- ---- 169.00 -3.50 172.50 1730 ---- ---- ---- ---- 170.40 -3.50 173.90 1735 ---- ---- ---- ---- 171.80 -3.50 175.30 1740 ---- ---- ---- ---- 173.30 -3.50 176.80 1745 ---- ---- ---- ---- 174.70 -3.50 178.20 1750 ---- ---- ---- ---- 176.10 -3.60 179.70 1755 ---- ---- ---- ---- 177.60 -3.60 181.20 1760 ---- ---- ---- ---- 179.00 -3.70 182.70 1765 ---- ---- ---- ---- 180.50 -3.70 184.20 1770 ---- ---- ---- ---- 182.00 -3.70 185.70 1775 ---- ---- ---- ---- 183.50 -3.70 187.20 1780 ---- ---- ---- ---- 185.00 -3.80 188.80 1785 ---- ---- ---- ---- 186.50 -3.80 190.30 1790 ---- ---- ---- ---- 188.10 -3.80 191.90 1795 ---- ---- ---- ---- 189.70 -3.80 193.50 1800 ---- ---- ---- ---- 191.20 -3.90 195.10 1805 ---- ---- ---- ---- 192.80 -3.90 196.70 1810 ---- ---- ---- ---- 194.50 -3.90 198.40 1815 ---- ---- ---- ---- 196.10 -3.90 200.00 1820 ---- ---- ---- ---- 197.80 -3.90 201.70 1825 ---- ---- ---- ---- 199.50 -4.00 203.50 1830 ---- ---- ---- ---- 201.20 -4.00 205.20 1835 ---- ---- ---- ---- 202.90 -4.10 207.00 1840 ---- ---- ---- ---- 204.70 -4.10 208.80 1845 ---- ---- ---- ---- 206.50 -4.10 210.60 1850 ---- ---- ---- ---- 208.30 -4.20 212.50 1855 ---- ---- ---- ---- 210.20 -4.20 214.40 1860 ---- ---- ---- ---- 212.10 -4.20 216.30 1865 ---- ---- ---- ---- 214.00 -4.30 218.30 1870 ---- ---- ---- ---- 216.00 -4.30 220.30 1875 ---- ---- ---- ---- 218.00 -4.30 222.30 1880 ---- ---- ---- ---- 220.10 -4.30 224.40 1885 ---- ---- ---- ---- 222.20 -4.30 226.50 1890 ---- ---- ---- ---- 224.30 -4.40 228.70 1895 ---- ---- ---- ---- 226.40 -4.50 230.90 1900 ---- ---- ---- ---- 228.70 -4.40 233.10 1905 ---- ---- ---- ---- 230.90 -4.50 235.40 1910 ---- ---- ---- ---- 233.20 -4.50 237.70 1915 ---- ---- ---- ---- 235.60 -4.50 240.10 1920 ---- ---- ---- ---- 238.00 -4.60 242.60 1925 ---- ---- ---- ---- 240.40 -4.60 245.00 1930 ---- ---- ---- ---- 242.90 -4.70 247.60 1935 ---- ---- ---- ---- 245.50 -4.60 250.10 1940 ---- ---- ---- ---- 248.10 -4.70 252.80 1945 ---- ---- ---- ---- 250.70 -4.70 255.40 1950 ---- ---- ---- ---- 253.40 -4.70 258.10 1955 ---- ---- ---- ---- 256.10 -4.80 260.90 1960 ---- ---- ---- ---- 258.90 -4.80 263.70 1965 ---- ---- ---- ---- 261.70 -4.80 266.50 1970 ---- ---- ---- ---- 264.50 -4.90 269.40 1975 ---- ---- ---- ---- 267.40 -4.90 272.30 1980 ---- ---- ---- ---- 270.30 -4.90 275.20 1985 ---- ---- ---- ---- 273.20 -5.00 278.20 1990 ---- ---- ---- ---- 276.20 -5.00 281.20 1995 ---- ---- ---- ---- 279.20 -5.00 284.20 2000 ---- ---- ---- ---- 282.20 -5.10 287.30 2005 ---- ---- ---- ---- 285.30 -5.10 290.40 2010 ---- ---- ---- ---- 288.40 -5.00 293.40 2015 ---- ---- ---- ---- 291.50 -5.10 296.60 2020 ---- ---- ---- ---- 294.60 -5.10 299.70 2025 ---- ---- ---- ---- 297.70 -5.20 302.90 2030 ---- ---- ---- ---- 300.80 -5.20 306.00 2035 ---- ---- ---- ---- 304.00 -5.20 309.20 2040 ---- ---- ---- ---- 307.20 -5.20 312.40 2045 ---- ---- ---- ---- 310.40 -5.20 315.60 2050 ---- ---- ---- ---- 313.50 -5.40 318.90 2055 ---- ---- ---- ---- 316.70 -5.40 322.10 2060 ---- ---- ---- ---- 320.00 -5.30 325.30 2065 ---- ---- ---- ---- 323.20 -5.40 328.60 2070 ---- ---- ---- ---- 326.40 -5.40 331.80 2075 ---- ---- ---- ---- 329.60 -5.50 335.10 2080 ---- ---- ---- ---- 332.90 -5.50 338.40 2085 ---- ---- ---- ---- 336.10 -5.50 341.60 2090 ---- ---- ---- ---- 339.40 -5.50 344.90 2095 ---- ---- ---- ---- 342.70 -5.50 348.20 2100 ---- ---- ---- ---- 346.00 -5.60 351.60 2105 ---- ---- ---- ---- 349.30 -5.60 354.90 2110 ---- ---- ---- ---- 352.60 -5.60 358.20 2115 ---- ---- ---- ---- 355.90 -5.70 361.60 2120 ---- ---- ---- ---- 359.30 -5.60 364.90 2125 ---- ---- ---- ---- 362.60 -5.70 368.30 2130 ---- ---- ---- ---- 366.00 -5.70 371.70 2135 ---- ---- ---- ---- 369.30 -5.80 375.10 2140 ---- ---- ---- ---- 372.70 -5.80 378.50 2145 ---- ---- ---- ---- 376.10 -5.80 381.90 2150 ---- ---- ---- ---- 379.60 -5.80 385.40 2155 ---- ---- ---- ---- 383.00 -5.80 388.80 2160 ---- ---- ---- ---- 386.40 -5.90 392.30 2165 ---- ---- ---- ---- 389.90 -5.90 395.80 2170 ---- ---- ---- ---- 393.40 -5.90 399.30 2175 ---- ---- ---- ---- 396.90 -5.90 402.80 2180 ---- ---- ---- ---- 400.40 -5.90 406.30 2185 ---- ---- ---- ---- 403.90 -6.00 409.90 2190 ---- ---- ---- ---- 407.40 -6.00 413.40 2195 ---- ---- ---- ---- 410.90 -6.10 417.00 2200 ---- ---- ---- ---- 414.50 -6.10 420.60 2205 ---- ---- ---- ---- 418.10 -6.00 424.10 2210 ---- ---- ---- ---- 421.70 -6.10 427.80 2215 ---- ---- ---- ---- 425.30 -6.10 431.40 2220 ---- ---- ---- ---- 428.90 -6.10 435.00 2225 ---- ---- ---- ---- 432.50 -6.10 438.60 2230 ---- ---- ---- ---- 436.10 -6.20 442.30 2235 ---- ---- ---- ---- 439.80 -6.20 446.00 2240 ---- ---- ---- ---- 443.40 -6.30 449.70 2245 ---- ---- ---- ---- 447.10 -6.20 453.30 2250 ---- ---- ---- ---- 450.80 -6.30 457.10 2255 ---- ---- ---- ---- 454.50 -6.30 460.80 2260 ---- ---- ---- ---- 458.20 -6.30 464.50 2265 ---- ---- ---- ---- 461.90 -6.30 468.20 2270 ---- ---- ---- ---- 465.60 -6.40 472.00 2275 ---- ---- ---- ---- 469.40 -6.30 475.70 2280 ---- ---- ---- ---- 473.10 -6.40 479.50 2285 ---- ---- ---- ---- 476.90 -6.40 483.30 2290 ---- ---- ---- ---- 480.70 -6.40 487.10 2295 ---- ---- ---- ---- 484.40 -6.50 490.90 2300 ---- ---- ---- ---- 488.20 -6.50 494.70 2305 ---- ---- ---- ---- 492.00 -6.50 498.50 2310 ---- ---- ---- ---- 495.80 -6.60 502.40 2315 ---- ---- ---- ---- 499.70 -6.50 506.20 2320 ---- ---- ---- ---- 503.50 -6.60 510.10 2325 ---- ---- ---- ---- 507.30 -6.60 513.90 2330 ---- ---- ---- ---- 511.20 -6.60 517.80 2335 ---- ---- ---- ---- 515.10 -6.60 521.70 2340 ---- ---- ---- ---- 518.90 -6.70 525.60 2345 ---- ---- ---- ---- 522.80 -6.70 529.50 2350 ---- ---- ---- ---- 526.70 -6.70 533.40 2355 ---- ---- ---- ---- 530.60 -6.70 537.30 2360 ---- ---- ---- ---- 534.50 -6.70 541.20 2365 ---- ---- ---- ---- 538.40 -6.70 545.10 2370 ---- ---- ---- ---- 542.30 -6.80 549.10 2375 ---- ---- ---- ---- 546.20 -6.80 553.00 2380 ---- ---- ---- ---- 550.20 -6.80 557.00 2385 ---- ---- ---- ---- 554.10 -6.80 560.90 2390 ---- ---- ---- ---- 558.10 -6.80 564.90 2395 ---- ---- ---- ---- 562.00 -6.90 568.90 2400 ---- ---- ---- ---- 566.00 -6.90 572.90 2405 ---- ---- ---- ---- 570.00 -6.80 576.80 2410 ---- ---- ---- ---- 574.00 -6.80 580.80 2420 ---- ---- ---- ---- 581.90 -7.00 588.90 2425 ---- ---- ---- ---- 585.90 -7.00 592.90 2430 ---- ---- ---- ---- 589.90 -7.00 596.90 2440 ---- ---- ---- ---- 598.00 -7.00 605.00 2450 ---- ---- ---- ---- 606.00 -7.10 613.10 2460 ---- ---- ---- ---- 614.10 -7.10 621.20 2470 ---- ---- ---- ---- 622.20 -7.10 629.30 2475 ---- ---- ---- ---- 626.30 -7.10 633.40 2480 ---- ---- ---- ---- 630.40 -7.10 637.50 2490 ---- ---- ---- ---- 638.50 -7.20 645.70 2500 ---- ---- ---- ---- 646.70 -7.20 653.90 2525 ---- ---- ---- ---- 667.30 -7.30 674.60 2550 ---- ---- ---- ---- 688.10 -7.30 695.40 2575 ---- ---- ---- ---- 708.90 -7.50 716.40 2600 ---- ---- ---- ---- 729.90 -7.50 737.40 2625 ---- ---- ---- ---- 751.10 -7.60 758.70 2650 ---- ---- ---- ---- 772.40 -7.60 780.00 2675 ---- ---- ---- ---- 793.80 -7.70 801.50 2700 ---- ---- ---- ---- 815.30 -7.70 823.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 87.30 -1.80 89.10 1425 ---- ---- ---- ---- 92.20 -2.00 94.20 1450 ---- ---- ---- ---- 97.30 -2.10 99.40 1475 ---- ---- ---- ---- 102.60 -2.10 104.70 1500 ---- ---- ---- ---- 108.00 -2.30 110.30 1525 ---- ---- ---- ---- 113.60 -2.40 116.00 1550 ---- ---- ---- ---- 119.40 -2.50 121.90 1575 ---- ---- ---- ---- 125.40 -2.60 128.00 1580 ---- ---- ---- ---- 126.60 -2.60 129.20 1590 ---- ---- ---- ---- 129.10 -2.70 131.80 1600 ---- ---- ---- ---- 131.60 -2.70 134.30 1610 ---- ---- ---- ---- 134.10 -2.80 136.90 1620 ---- ---- ---- ---- 136.70 -2.80 139.50 1625 ---- ---- ---- ---- 138.00 -2.80 140.80 1630 ---- ---- ---- ---- 139.30 -2.80 142.10 1640 ---- ---- ---- ---- 141.90 -2.90 144.80 1650 ---- ---- ---- ---- 144.50 -3.00 147.50 1660 ---- ---- ---- ---- 147.20 -3.00 150.20 1670 ---- ---- ---- ---- 150.00 -3.00 153.00 1675 ---- ---- ---- ---- 151.40 -3.10 154.50 1680 ---- ---- ---- ---- 152.80 -3.10 155.90 1685 ---- ---- ---- ---- 154.20 -3.10 157.30 1690 ---- ---- ---- ---- 155.70 -3.10 158.80 1695 ---- ---- ---- ---- 157.10 -3.20 160.30 1700 ---- ---- ---- ---- 158.60 -3.20 161.80 1705 ---- ---- ---- ---- 160.10 -3.20 163.30 1710 ---- ---- ---- ---- 161.60 -3.20 164.80 1715 ---- ---- ---- ---- 163.10 -3.30 166.40 1720 ---- ---- ---- ---- 164.70 -3.20 167.90 1725 ---- ---- ---- ---- 166.20 -3.30 169.50 1730 ---- ---- ---- ---- 167.80 -3.30 171.10 1735 ---- ---- ---- ---- 169.40 -3.30 172.70 1740 ---- ---- ---- ---- 171.00 -3.40 174.40 1745 ---- ---- ---- ---- 172.60 -3.40 176.00 1750 ---- ---- ---- ---- 174.30 -3.40 177.70 1755 ---- ---- ---- ---- 176.00 -3.40 179.40 1760 ---- ---- ---- ---- 177.70 -3.50 181.20 1765 ---- ---- ---- ---- 179.40 -3.50 182.90 1770 ---- ---- ---- ---- 181.10 -3.60 184.70 1775 ---- ---- ---- ---- 182.90 -3.60 186.50 1780 ---- ---- ---- ---- 184.70 -3.60 188.30 1785 ---- ---- ---- ---- 186.50 -3.70 190.20 1790 ---- ---- ---- ---- 188.40 -3.60 192.00 1795 ---- ---- ---- ---- 190.20 -3.70 193.90 1800 ---- ---- ---- ---- 192.10 -3.80 195.90 1805 ---- ---- ---- ---- 194.10 -3.70 197.80 1810 ---- ---- ---- ---- 196.00 -3.80 199.80 1815 ---- ---- ---- ---- 198.00 -3.80 201.80 1820 ---- ---- ---- ---- 200.00 -3.80 203.80 1825 ---- ---- ---- ---- 202.00 -3.90 205.90 1830 ---- ---- ---- ---- 204.10 -3.80 207.90 1835 ---- ---- ---- ---- 206.10 -3.90 210.00 1840 ---- ---- ---- ---- 208.20 -4.00 212.20 1845 ---- ---- ---- ---- 210.40 -3.90 214.30 1850 ---- ---- ---- ---- 212.50 -4.00 216.50 1855 ---- ---- ---- ---- 214.70 -4.00 218.70 1860 ---- ---- ---- ---- 216.90 -4.10 221.00 1865 ---- ---- ---- ---- 219.20 -4.10 223.30 1870 ---- ---- ---- ---- 221.50 -4.10 225.60 1875 ---- ---- ---- ---- 223.80 -4.10 227.90 1880 ---- ---- ---- ---- 226.10 -4.10 230.20 1885 ---- ---- ---- ---- 228.40 -4.20 232.60 1890 ---- ---- ---- ---- 230.80 -4.30 235.10 1895 ---- ---- ---- ---- 233.30 -4.20 237.50 1900 ---- ---- ---- ---- 235.70 -4.30 240.00 1905 ---- ---- ---- ---- 238.20 -4.30 242.50 1910 ---- ---- ---- ---- 240.70 -4.30 245.00 1915 ---- ---- ---- ---- 243.20 -4.40 247.60 1920 ---- ---- ---- ---- 245.80 -4.40 250.20 1925 ---- ---- ---- ---- 248.40 -4.40 252.80 1930 ---- ---- ---- ---- 251.00 -4.40 255.40 1935 ---- ---- ---- ---- 253.70 -4.40 258.10 1940 ---- ---- ---- ---- 256.40 -4.40 260.80 1945 ---- ---- ---- ---- 259.10 -4.50 263.60 1950 ---- ---- ---- ---- 261.80 -4.60 266.40 1955 ---- ---- ---- ---- 264.60 -4.60 269.20 1960 ---- ---- ---- ---- 267.40 -4.60 272.00 1965 ---- ---- ---- ---- 270.20 -4.60 274.80 1970 ---- ---- ---- ---- 273.10 -4.60 277.70 1975 ---- ---- ---- ---- 276.00 -4.60 280.60 1980 ---- ---- ---- ---- 278.90 -4.70 283.60 1985 ---- ---- ---- ---- 281.80 -4.70 286.50 1990 ---- ---- ---- ---- 284.70 -4.80 289.50 1995 ---- ---- ---- ---- 287.70 -4.80 292.50 2000 ---- ---- ---- ---- 290.70 -4.80 295.50 2005 ---- ---- ---- ---- 293.70 -4.90 298.60 2010 ---- ---- ---- ---- 296.80 -4.80 301.60 2015 ---- ---- ---- ---- 299.90 -4.80 304.70 2020 ---- ---- ---- ---- 302.90 -5.00 307.90 2025 ---- ---- ---- ---- 306.10 -4.90 311.00 2030 ---- ---- ---- ---- 309.20 -4.90 314.10 2035 ---- ---- ---- ---- 312.30 -5.00 317.30 2040 ---- ---- ---- ---- 315.50 -5.00 320.50 2045 ---- ---- ---- ---- 318.70 -5.00 323.70 2050 ---- ---- ---- ---- 321.90 -5.00 326.90 2055 ---- ---- ---- ---- 325.10 -5.00 330.10 2060 ---- ---- ---- ---- 328.30 -5.10 333.40 2065 ---- ---- ---- ---- 331.50 -5.10 336.60 2070 ---- ---- ---- ---- 334.80 -5.10 339.90 2075 ---- ---- ---- ---- 338.00 -5.20 343.20 2080 ---- ---- ---- ---- 341.30 -5.20 346.50 2085 ---- ---- ---- ---- 344.60 -5.30 349.90 2090 ---- ---- ---- ---- 347.90 -5.30 353.20 2095 ---- ---- ---- ---- 351.30 -5.20 356.50 2100 ---- ---- ---- ---- 354.60 -5.30 359.90 2105 ---- ---- ---- ---- 358.00 -5.30 363.30 2110 ---- ---- ---- ---- 361.40 -5.30 366.70 2115 ---- ---- ---- ---- 364.70 -5.40 370.10 2120 ---- ---- ---- ---- 368.20 -5.30 373.50 2125 ---- ---- ---- ---- 371.60 -5.40 377.00 2130 ---- ---- ---- ---- 375.00 -5.40 380.40 2135 ---- ---- ---- ---- 378.50 -5.40 383.90 2140 ---- ---- ---- ---- 381.90 -5.50 387.40 2145 ---- ---- ---- ---- 385.40 -5.50 390.90 2150 ---- ---- ---- ---- 388.90 -5.50 394.40 2155 ---- ---- ---- ---- 392.40 -5.60 398.00 2160 ---- ---- ---- ---- 396.00 -5.50 401.50 2165 ---- ---- ---- ---- 399.50 -5.60 405.10 2170 ---- ---- ---- ---- 403.10 -5.60 408.70 2175 ---- ---- ---- ---- 406.70 -5.60 412.30 2180 ---- ---- ---- ---- 410.30 -5.60 415.90 2185 ---- ---- ---- ---- 413.90 -5.60 419.50 2190 ---- ---- ---- ---- 417.50 -5.70 423.20 2195 ---- ---- ---- ---- 421.10 -5.70 426.80 2200 ---- ---- ---- ---- 424.80 -5.70 430.50 2205 ---- ---- ---- ---- 428.50 -5.70 434.20 2210 ---- ---- ---- ---- 432.20 -5.70 437.90 2215 ---- ---- ---- ---- 435.90 -5.70 441.60 2220 ---- ---- ---- ---- 439.60 -5.80 445.40 2225 ---- ---- ---- ---- 443.30 -5.80 449.10 2230 ---- ---- ---- ---- 447.00 -5.90 452.90 2235 ---- ---- ---- ---- 450.80 -5.80 456.60 2240 ---- ---- ---- ---- 454.60 -5.80 460.40 2245 ---- ---- ---- ---- 458.30 -5.90 464.20 2250 ---- ---- ---- ---- 462.10 -5.90 468.00 2255 ---- ---- ---- ---- 465.90 -6.00 471.90 2260 ---- ---- ---- ---- 469.70 -6.00 475.70 2265 ---- ---- ---- ---- 473.60 -5.90 479.50 2270 ---- ---- ---- ---- 477.40 -6.00 483.40 2275 ---- ---- ---- ---- 481.30 -6.00 487.30 2280 ---- ---- ---- ---- 485.10 -6.00 491.10 2285 ---- ---- ---- ---- 489.00 -6.00 495.00 2290 ---- ---- ---- ---- 492.90 -6.00 498.90 2300 ---- ---- ---- ---- 500.70 -6.00 506.70 2310 ---- ---- ---- ---- 508.50 -6.10 514.60 2320 ---- ---- ---- ---- 516.30 -6.20 522.50 2325 ---- ---- ---- ---- 520.30 -6.20 526.50 2330 ---- ---- ---- ---- 524.20 -6.20 530.40 2340 ---- ---- ---- ---- 532.20 -6.20 538.40 2350 ---- ---- ---- ---- 540.10 -6.30 546.40 2360 ---- ---- ---- ---- 548.10 -6.30 554.40 2370 ---- ---- ---- ---- 556.10 -6.30 562.40 2375 ---- ---- ---- ---- 560.10 -6.40 566.50 2380 ---- ---- ---- ---- 564.20 -6.30 570.50 2400 ---- ---- ---- ---- 580.30 -6.40 586.70 2425 ---- ---- ---- ---- 600.70 -6.50 607.20 2450 ---- ---- ---- ---- 621.30 -6.50 627.80 2475 ---- ---- ---- ---- 642.00 -6.60 648.60 2500 ---- ---- ---- ---- 662.80 -6.70 669.50 2525 ---- ---- ---- ---- 683.80 -6.80 690.60 2550 ---- ---- ---- ---- 705.00 -6.80 711.80 2575 ---- ---- ---- ---- 726.30 -6.80 733.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11385 7168 197589 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 247.60B 226.30A 226.30A 243.10 +15.60 227.50 1560 ---- 242.60B 221.50A 221.50A 238.10 +15.60 222.50 1565 ---- 237.60B 216.30A 237.60B 233.10 +15.60 217.50 1570 ---- 232.60B 211.30A 232.60B 228.10 +15.60 212.50 1575 ---- 227.60B 206.50A 206.50A 223.10 +15.60 207.50 1580 ---- 222.60B 201.50A 201.50A 218.10 +15.60 202.50 1585 ---- 217.60B 196.30A 196.30A 213.10 +15.60 197.50 1590 ---- 212.60B 191.30A 212.60B 208.10 +15.60 192.50 1595 ---- 207.60B 186.30A 186.30A 203.10 +15.60 187.50 1600 ---- 202.50B 181.30A 181.30A 198.10 +15.60 182.50 1605 ---- 197.60B 176.30A 197.60B 193.10 +15.60 177.50 1610 ---- 192.60B 171.30A 192.60B 188.10 +15.60 172.50 1615 ---- 187.60B 166.30A 187.60B 183.10 +15.60 167.50 1620 ---- 182.60B 161.30A 182.60B 178.10 +15.60 162.50 1625 ---- 177.60B 156.30A 177.60B 173.10 +15.60 157.50 1630 ---- 172.60B 151.30A 172.60B 168.10 +15.60 152.50 1635 ---- 167.60B 146.30A 167.60B 163.10 +15.60 147.50 1640 ---- 162.60B 141.30A 162.60B 158.10 +15.60 142.50 1645 ---- 157.60B 136.30A 157.60B 153.10 +15.60 137.50 1650 ---- 152.50B 131.30A 152.50B 148.10 +15.60 132.50 1 1655 ---- 147.60B 126.40A 147.60B 143.10 +15.60 127.50 1660 ---- 142.50B 121.40A 142.30B 138.10 +15.60 122.50 1665 ---- 137.50B 116.40A 137.30B 133.10 +15.60 117.50 1670 ---- 132.50B 111.50A 132.30B 128.10 +15.60 112.50 1675 ---- 128.00B 106.50A 128.00B 123.10 +15.60 107.50 1680 ---- 122.60B 101.40A 122.60B 118.10 +15.60 102.50 1685 ---- 117.60B 96.30A 117.60B 113.10 +15.60 97.50 1690 ---- 112.60B 91.30A 112.60B 108.10 +15.60 92.50 18 1695 ---- 107.60B 86.30A 107.60B 103.10 +15.60 87.50 1700 ---- 103.10B 81.30A 81.30A 98.10 +15.60 82.50 1705 ---- 97.50B 76.30A 97.20B 93.10 +15.60 77.50 1710 ---- 92.50B 71.20A 92.20B 88.10 +15.60 72.50 1 1715 ---- 87.50B 66.50A 87.20B 83.10 +15.60 67.50 1720 ---- 82.50B 61.50A 82.20B 78.10 +15.50 62.60 1725 ---- 78.10B 56.40A 78.10B 73.10 +15.40 57.70 3 1730 ---- 72.60B 51.60A 51.60A 68.10 +15.30 52.80 2 1735 ---- 67.60B 46.70A 67.40B 63.10 +15.10 48.00 1740 ---- 62.70B 41.90A 62.70B 58.20 +15.00 95 43.20 95 1745 ---- 57.70B 37.20A 57.50B 53.20 +14.70 38.50 56 1750 46.50 53.20B 32.60A 53.20B 48.30 +14.50 6 33.80 87 1755 ---- 47.70B 28.20A 47.70B 43.40 +14.00 29.40 8 1760 ---- 42.80B 23.90A 23.90A 38.60 +13.50 25.10 135 1765 ---- 38.50B 20.00A 20.00A 33.80 +12.70 21.10 2 77 1770 17.40 33.70B 16.30A 21.30A 29.10 +11.80 6 17.30 47 110 1775 ---- 29.00B 12.90A 12.90A 24.60 +10.70 13.90 287 1780 10.70 24.50B 10.00A 23.80B 20.20 +9.20 8 11.00 32 68 1785 9.10 20.20B 7.50A 16.70A 16.20 +7.80 66 8.40 199 126 1790 7.20 16.10B 5.50A 16.10B 12.60 +6.30 240 6.30 304 237 1795 4.60 12.60B 4.10A 12.60B 9.50 +4.90 38 4.60 32 48 1800 3.10 9.40B 2.90A 7.80B 7.00 +3.60 399 3.40 177 857 1805 2.20 7.00B 2.00A 7.00B 5.10 +2.70 262 2.40 58 415 1810 1.40 5.20 1.40 3.80A 3.60 +1.80 253 1.80 39 180 1815 1.20 3.60B 1.00A 3.60B 2.60 +1.30 176 1.30 24 203 1820 .70 2.50B .70 2.00A 1.80 +.90 649 .90 98 508 1825 .70 1.80 .40 1.40A 1.20 +.50 90 .70 6 356 1830 .40 1.20 .30 1.10A .90 +.40 48 .50 21 588 1835 .40 .80B .30A .80B .60 +.20 113 .40 8 142 1840 .20 .60B .20 .60B .40 +.10 23 .30 25 181 1845 .20 .50 .20 .30A .30 +.10 72 .20 27 223 1850 ---- .30B ---- .30B .20 UNCH .20 67 198 1855 ---- .30B ---- .30B .10 UNCH 10 .10 20 170 1860 .20 .20 .20 .20 .10 UNCH 17 .10 1 18 1865 .20 .20 .10 .10 .10 UNCH 289 .10 55 1870 .10 .10 .10 .10 .10 UNCH 1 .10 2 59 1875 ---- ---- ---- ---- .10 UNCH .10 19 174 1880 ---- ---- ---- ---- .10 UNCH .10 4 78 1885 ---- ---- ---- ---- .10 UNCH .10 94 1890 ---- ---- ---- ---- .10 UNCH .10 50 1895 ---- ---- ---- ---- .10 UNCH .10 89 1900 ---- ---- ---- ---- .10 UNCH .10 15 60 1905 ---- ---- ---- ---- .10 UNCH .10 31 1910 ---- ---- ---- ---- .10 UNCH .10 24 1915 ---- ---- ---- ---- .10 UNCH .10 21 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 33 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 20 1940 ---- ---- ---- ---- .10 UNCH .10 2 1945 ---- ---- ---- ---- .10 UNCH .10 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 2861 1227 6196 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 21 1640 ---- ---- ---- ---- .10 UNCH .10 43 1645 ---- ---- ---- ---- .10 UNCH .10 3 1650 ---- ---- ---- ---- .10 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 2 125 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 166 1675 ---- ---- ---- ---- .10 UNCH .10 4 1680 ---- ---- ---- ---- .10 UNCH .10 22 1685 ---- ---- ---- ---- .10 UNCH .10 10 1690 ---- ---- ---- ---- .10 UNCH .10 13 1695 ---- ---- ---- ---- .10 UNCH .10 20 1700 ---- ---- ---- ---- .10 UNCH .10 52 1705 ---- ---- ---- ---- .10 UNCH .10 161 1710 ---- ---- ---- ---- .10 UNCH 1 .10 29 474 1715 .10 .10 .10 .10 .10 -.10 13 .20 102 1720 .10 .10 .10 .10 .10 -.10 1 .20 11 163 1725 .20 .20 .10A .10A .10 -.20 92 .30 27 180 1730 .30 .30 .10 .10 .10 -.30 13 .40 44 158 1735 .30 .30 .10A .10A .10 -.50 8 .60 45 384 1740 .70 .70 .20 .20 .20 -.60 27 .80 17 109 1745 .80 .80 .20 .20 .20 -.90 83 1.10 9 121 1750 1.20 1.20 .20 .20 .30 -1.20 71 1.50 210 501 1755 1.60 1.60 .40A .40A .40 -1.60 21 2.00 10 363 1760 2.60 2.60 .40 .40 .60 -2.10 308 2.70 702 1224 1765 1.10 1.80 .60A .60A .80 -2.90 65 3.70 5 500 1770 4.30 4.30 .80A .90 1.10 -3.80 99 4.90 255 500 1775 3.40 3.40 1.10A 1.10A 1.60 -4.90 57 6.50 105 167 1780 8.70 8.70 1.60A 2.00 2.20 -6.40 267 8.60 388 252 1785 10.50 11.30B 2.20 2.90B 3.20 -7.80 148 11.00 183 140 1790 14.00 14.20B 3.20A 4.40 4.60 -9.30 286 13.90 133 145 1795 8.80 17.60B 4.60A 6.20B 6.50 -10.70 127 17.20 151 1800 17.40 21.60B 6.60A 8.70B 9.00 -12.00 165 21.00 19 660 1805 10.40 25.70B 9.10A 9.10A 12.10 -12.90 4 25.00 17 1810 ---- 30.20B 12.20A 12.20A 15.60 -13.70 3 29.30 1 135 1815 24.00 34.60B 15.70A 15.70A 19.60 -14.30 2 33.90 1 49 1820 ---- 39.20B 19.60A 19.60A 23.80 -14.70 38.50 6 17 1825 ---- 44.30B 23.80A 23.80A 28.20 -15.10 43.30 1 1830 ---- 49.10B 28.30A 28.30A 32.90 -15.20 48.10 3 8 1835 ---- 54.10B 32.90A 32.90A 37.60 -15.40 53.00 1840 ---- 59.00B 37.60A 37.60A 42.40 -15.50 57.90 1845 ---- 64.00B 42.90A 42.90A 47.30 -15.50 62.80 1850 ---- 68.80B 47.40A 47.40A 52.20 -15.60 67.80 1855 ---- 73.70B 52.60A 73.60B 57.10 -15.60 72.70 1860 ---- 78.60B 57.70A 57.70A 62.10 -15.60 77.70 1 1865 ---- 83.80B 62.60A 62.60A 67.10 -15.60 82.70 1870 ---- 88.80B 67.40A 67.40A 72.10 -15.60 87.70 1875 ---- 93.80B 72.10A 72.10A 77.10 -15.60 92.70 1880 ---- 98.80B 77.60A 77.60A 82.10 -15.60 97.70 1885 ---- 103.70B 82.50A 82.50A 87.10 -15.60 102.70 1890 ---- 108.70B 87.50A 87.50A 92.10 -15.60 107.70 1895 ---- 113.60B 92.50A 92.50A 97.10 -15.60 112.70 1900 ---- 118.60B 97.00A 97.00A 102.10 -15.60 117.70 1905 ---- 123.80B 102.50A 102.50A 107.10 -15.60 122.70 1910 ---- 128.80B 107.50A 107.50A 112.10 -15.60 127.70 1915 ---- 133.80B 112.50A 112.50A 117.10 -15.60 132.70 1920 ---- 138.80B 117.50A 117.50A 122.10 -15.60 137.70 1925 ---- 143.80B 122.00A 122.00A 127.10 -15.60 142.70 1930 ---- 148.80B 127.50A 127.50A 132.10 -15.60 147.70 1935 ---- 153.80B 132.50A 132.50A 137.10 -15.60 152.70 1940 ---- 158.80B 137.40A 137.40A 142.10 -15.60 157.70 1945 ---- 163.80B 142.40A 142.40A 147.10 -15.60 162.70 1950 ---- 168.60B 147.50A 147.50A 152.10 -15.60 167.70 1955 ---- 173.70B 152.50A 152.50A 157.10 -15.60 172.70 1960 ---- 178.70B 157.50A 157.50A 162.10 -15.60 177.70 1965 ---- 183.80B 162.50A 162.50A 167.10 -15.60 182.70 1970 ---- 188.80B 167.50A 167.50A 172.10 -15.60 187.70 1975 ---- 193.80B 172.40A 172.40A 177.10 -15.60 192.70 1980 ---- 198.80B 177.40A 177.40A 182.10 -15.60 197.70 1985 ---- 203.80B 182.40A 182.40A 187.10 -15.60 202.70 1990 ---- 208.80B 187.40A 187.40A 192.10 -15.60 207.70 1995 ---- 213.80B 192.40A 192.40A 197.10 -15.60 212.70 2000 ---- 218.70B 197.50A 197.50A 202.10 -15.60 217.70 2005 ---- 223.60B 202.40A 202.40A 207.10 -15.60 222.70 2010 ---- 228.80B 207.40A 207.40A 212.10 -15.60 227.70 2015 ---- 233.70B 212.40A 212.40A 217.10 -15.60 232.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1861 2205 7320 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 247.60B 226.30A 247.60B 243.00 +15.60 227.40 1560 ---- 242.60B 221.30A 242.60B 238.00 +15.60 222.40 1565 ---- 237.60B 216.30A 237.60B 233.00 +15.60 217.40 1570 ---- 232.60B 211.30A 232.60B 228.00 +15.60 212.40 1575 ---- 227.60B 206.30A 227.60B 223.00 +15.60 207.40 1580 ---- 222.60B 201.30A 222.60B 218.00 +15.60 202.40 1585 ---- 217.60B 196.30A 217.60B 213.00 +15.60 197.40 1590 ---- 212.60B 191.30A 212.60B 208.00 +15.60 192.40 1595 ---- 207.60B 186.30A 207.60B 203.00 +15.60 187.40 1600 ---- 203.00B 181.30A 203.00B 198.00 +15.60 182.40 1605 ---- 197.60B 176.30A 176.30A 193.00 +15.60 177.40 1610 ---- 192.60B 171.30A 192.60B 188.00 +15.60 172.40 1615 ---- 187.60B 166.40A 187.60B 183.00 +15.60 167.40 1620 ---- 182.60B 161.40A 182.60B 178.00 +15.60 162.40 1625 ---- 178.10B 156.50A 178.10B 173.00 +15.60 157.40 1630 ---- 172.30B 151.30A 151.30A 168.00 +15.50 152.50 1635 ---- 167.50B 146.30A 167.50B 163.00 +15.50 147.50 1640 ---- 162.50B 141.30A 162.50B 158.00 +15.50 142.50 1645 ---- 157.60B 136.50A 157.60B 153.00 +15.40 137.60 1650 ---- 153.10B 131.40A 153.10B 148.10 +15.50 132.60 1 1655 ---- 147.70B 126.40A 147.70B 143.10 +15.40 127.70 1660 ---- 142.70B 121.50A 142.70B 138.10 +15.40 122.70 1665 ---- 137.70B 116.70A 137.70B 133.10 +15.30 117.80 1670 ---- 132.70B 111.70A 132.70B 128.20 +15.30 112.90 1675 ---- 128.20B 106.80A 128.20B 123.20 +15.20 108.00 1680 ---- 122.90B 101.90A 122.90B 118.30 +15.20 103.10 1685 ---- 117.80B 97.10A 117.80B 113.30 +15.00 98.30 1690 ---- 112.90B 92.40A 92.40A 108.40 +14.90 93.50 1695 ---- 107.90B 87.60A 107.90B 103.50 +14.80 88.70 1700 ---- 103.60B 82.70A 103.60B 98.60 +14.70 83.90 1705 ---- 98.20B 78.30A 98.20B 93.80 +14.60 79.20 1710 ---- 93.40B 73.30A 93.40B 88.90 +14.40 74.50 1715 ---- 88.70B 68.80A 88.70B 84.10 +14.20 69.90 1720 ---- 84.20B 64.30A 84.20B 79.40 +14.10 65.30 1725 ---- 79.40B 59.80A 79.40B 74.70 +13.80 60.90 1730 ---- 74.70B 55.60A 74.70B 70.00 +13.50 56.50 2 1735 ---- 70.00B 51.30A 70.00B 65.50 +13.20 52.30 1740 ---- 65.40B 47.20A 65.40B 61.00 +12.90 48.10 1745 ---- 60.90B 43.50A 60.90B 56.60 +12.50 95 44.10 1 1750 ---- 56.50B 39.40A 56.50B 52.20 +11.90 40.30 201 1755 ---- 52.20B 35.80A 35.80A 48.10 +11.50 36.60 7 1760 ---- 48.00B 32.30A 32.30A 44.00 +10.90 33.10 51 1765 ---- 44.00B 29.00A 29.00A 40.10 +10.30 29.80 161 1770 ---- 40.10B 25.80A 40.10B 36.50 +9.80 26.70 1 34 1775 ---- 36.30B 23.00A 23.00A 32.90 +9.20 23.70 108 1780 ---- 32.80B 20.20A 32.80B 29.60 +8.60 66 21.00 51 1785 19.30 29.50B 17.80A 27.10A 26.50 +8.00 5 18.50 3 13 1790 ---- 26.40B 15.60A 26.40B 23.60 +7.40 82 16.20 80 92 1795 19.10 23.50B 13.60A 18.90A 20.90 +6.80 1 14.10 14 34 1800 12.50 20.80B 11.80A 18.70A 18.50 +6.30 239 12.20 21 114 1805 14.70 18.40B 10.20A 18.40B 16.20 +5.70 9 10.50 18 1810 ---- 16.20B 8.80A 16.20B 14.20 +5.10 16 9.10 35 107 1815 8.50 14.20B 7.60A 9.20A 12.40 +4.60 7 7.80 7 222 1820 6.40 12.30B 6.40 12.30B 10.70 +4.10 91 6.60 18 55 1825 6.90 10.70B 5.50A 9.80B 9.30 +3.60 510 5.70 897 1830 5.50 9.20B 4.70A 9.20B 8.00 +3.20 210 4.80 5 224 1835 ---- 8.00B 4.00A 4.00A 6.80 +2.70 4.10 21 33 1840 6.40 6.80B 3.40A 6.10A 5.80 +2.30 2 3.50 6 24 1845 4.70 5.80B 2.90A 5.80B 5.00 +2.00 4 3.00 120 1850 2.50 5.00B 2.50 5.00B 4.20 +1.60 154 2.60 102 1475 1855 2.30 4.30B 2.10A 2.80A 3.60 +1.40 24 2.20 18 1860 3.40 3.60B 1.80A 2.40A 3.10 +1.20 11 1.90 1 14 1865 1.60 3.10B 1.60 2.10A 2.70 +1.10 28 1.60 7 35 1870 1.50 2.60B 1.40 2.60B 2.30 +.90 38 1.40 14 13 1875 1.20 2.20B 1.10 2.20B 2.00 +.80 64 1.20 11 522 1880 1.70 1.90B 1.00A 1.40A 1.70 +.60 23 1.10 14 65 1885 1.00 1.70B 1.00 1.70B 1.50 +.60 4 .90 1 1890 ---- 1.40B ---- 1.40B 1.30 +.50 .80 18 28 1895 ---- 1.20B ---- 1.20B 1.10 +.40 .70 48 51 1900 .90 1.10B .90 1.10B 1.00 +.40 14 .60 502 794 1905 ---- .90B ---- .90B .80 +.30 .50 7 1910 ---- .80B ---- .80B .70 +.20 .50 5 1915 ---- .70B ---- .70B .70 +.30 .40 15 84 1920 .60 .60 .60 .60 .60 +.20 7 .40 2 13 1925 ---- .60B ---- .60B .50 +.20 .30 1170 1930 ---- .50B ---- .50B .50 +.20 .30 22 1935 ---- .40B ---- .40B .40 +.10 .30 3 3 1940 ---- .40B ---- .40B .40 +.10 1 .30 10 10 1945 ---- .30B ---- .30B .30 +.10 .20 21 26 1950 .20 .30 .20 .30 .30 +.10 52 .20 4 13 1955 ---- .30B ---- .30B .30 +.10 .20 114 1960 .20 .30 .20 .30 .20 UNCH 21 .20 8 1965 ---- ---- ---- ---- .20 UNCH .20 13 1970 .20 .20 .20 .20 .20 UNCH 1 .20 48 1975 ---- ---- ---- ---- .20 UNCH .20 1980 ---- ---- ---- ---- .20 UNCH .20 1985 .20 .20 .20 .20 .20 +.10 10 .10 1990 ---- ---- ---- ---- .20 +.10 .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 1789 983 7122 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 .10 156 1615 ---- ---- ---- ---- .10 UNCH .10 1620 .10 .10 .10 .10 .10 UNCH 7 .10 1 12 1625 ---- ---- ---- ---- .10 UNCH .10 1 1630 ---- ---- ---- ---- .10 UNCH .10 1 1635 ---- ---- ---- ---- .10 -.10 .20 2 27 1640 ---- ---- ---- ---- .10 -.10 .20 1 1645 ---- ---- .20A .20A .10 -.20 .30 27 1650 ---- ---- .20A .20A .10 -.20 3 .30 1 17 1655 .20 .20 .20 .20 .20 -.20 11 .40 1 1660 .30 .30 .20 .20 .20 -.20 77 .40 1 30 1665 .20 .20 .20 .20 .20 -.30 30 .50 54 1670 ---- ---- .30A .30A .30 -.30 .60 33 1675 .50 .50 .30A .30A .30 -.40 3 .70 12 1680 ---- ---- .40A .40A .30 -.50 .80 19 1685 .80 .80 .40 .40 .40 -.60 507 1.00 26 1690 .50 .50 .50 .50 .50 -.60 1 1.10 1 1 1695 ---- ---- .60A .60A .60 -.70 1.30 15 1700 1.30 1.30 .70A .70A .70 -.90 16 1.60 20 76 1705 ---- ---- .80A .80A .80 -1.00 1.80 13 1710 1.90 1.90 .90 .90 1.00 -1.20 24 2.20 6 17 1715 1.70 1.70 1.10A 1.10A 1.20 -1.30 40 2.50 160 1720 2.10 2.10 1.30A 1.30A 1.40 -1.60 43 3.00 41 69 1725 2.00 2.40 1.60A 1.60A 1.70 -1.80 47 3.50 162 1730 3.80 3.80 1.90A 3.90B 2.10 -2.10 4 4.20 7 97 1735 3.00 3.00 2.20A 3.70B 2.50 -2.40 3 4.90 158 1740 5.10 5.10 2.70A 2.70A 3.00 -2.80 25 5.80 18 87 1745 6.30 6.90B 3.10A 6.50B 3.60 -3.20 2 6.80 2 21 1750 6.90 8.00B 3.70A 3.70A 4.30 -3.60 583 7.90 102 482 1755 4.40 9.30B 4.40 4.90B 5.10 -4.10 15 9.20 20 46 1760 ---- 10.80B 5.20A 5.20A 6.10 -4.60 446 10.70 50 82 1765 11.20 12.50B 6.20A 6.20A 7.20 -5.20 8 12.40 3 29 1770 ---- 14.50B 7.30A 7.30A 8.50 -5.80 14.30 67 77 1775 14.80 16.60B 8.60A 8.60A 10.00 -6.30 39 16.30 124 154 1780 13.20 19.00B 10.10A 10.10A 11.60 -7.00 15 18.60 1 12 1785 20.00 21.50B 11.70A 13.20B 13.50 -7.60 360 21.10 5 19 1790 16.30 24.30B 13.60A 13.60A 15.60 -8.20 6 23.80 15 19 1795 17.80 27.30B 15.70A 15.70A 17.90 -8.80 4 26.70 7 1800 23.20 30.30B 18.00 20.00B 20.50 -9.30 31 29.80 1 25 1805 ---- 33.80B 20.60A 20.60A 23.20 -9.90 15 33.10 104 1810 ---- 37.40B 23.40A 37.40B 26.20 -10.40 36.60 2 1815 ---- 41.10B 26.40A 26.40A 29.40 -10.90 40.30 16 1820 ---- 44.80B 29.50A 29.50A 32.70 -11.50 44.20 12 1825 ---- 49.10B 32.90A 32.90A 36.30 -11.90 48.20 1 1830 ---- 53.20B 36.40A 36.40A 40.00 -12.40 52.40 1 1 1835 ---- 57.50B 40.10A 40.10A 43.80 -12.90 56.70 1 1 1840 ---- 61.90B 44.00A 44.00A 47.80 -13.30 61.10 1845 ---- 66.50B 48.00A 48.00A 51.90 -13.70 65.60 1850 ---- 71.10B 52.20A 52.20A 56.20 -13.90 70.10 1855 ---- 75.70B 56.40A 56.40A 60.60 -14.20 74.80 1860 ---- 80.40B 60.80A 60.80A 65.10 -14.30 79.40 1865 ---- 85.10B 65.20A 65.20A 69.60 -14.60 84.20 1870 ---- 90.00B 69.80A 69.80A 74.20 -14.70 88.90 1875 ---- 94.80B 74.40A 74.40A 78.90 -14.80 93.70 1880 ---- 99.70B 79.00A 79.00A 83.60 -15.00 98.60 1885 ---- 104.60B 83.70A 83.70A 88.40 -15.00 103.40 1890 ---- 109.50B 88.50A 88.50A 93.20 -15.10 108.30 1895 ---- 114.40B 93.30A 93.30A 98.00 -15.20 113.20 1900 ---- 119.30B 98.10A 98.10A 102.90 -15.20 118.10 1905 ---- 124.20B 103.30A 103.30A 107.80 -15.20 123.00 1910 ---- 129.20B 108.40A 108.40A 112.70 -15.30 128.00 1915 ---- 134.00B 113.20A 113.20A 117.60 -15.30 132.90 1920 ---- 138.90B 118.10A 118.10A 122.50 -15.40 137.90 1925 ---- 144.10B 122.60A 122.60A 127.40 -15.40 142.80 1930 ---- 148.90B 127.80A 127.80A 132.40 -15.40 147.80 1935 ---- 154.00B 133.00A 133.00A 137.30 -15.50 152.80 1940 ---- 159.00B 137.60A 137.60A 142.30 -15.50 157.80 1945 ---- 163.90B 142.80A 142.80A 147.20 -15.50 162.70 1950 ---- 168.80B 147.30A 147.30A 152.20 -15.50 167.70 1955 ---- 173.70B 152.80A 152.80A 157.20 -15.50 172.70 1960 ---- 178.90B 157.70A 178.90B 162.20 -15.50 177.70 1965 ---- 183.80B 162.80A 162.80A 167.10 -15.60 182.70 1970 ---- 188.80B 167.50A 167.50A 172.10 -15.60 187.70 1975 ---- 193.60B 172.20A 172.20A 177.10 -15.60 192.70 1980 ---- 198.80B 177.60A 177.60A 182.10 -15.60 197.70 1985 ---- 203.80B 182.50A 182.50A 187.10 -15.50 202.60 1990 ---- 208.80B 187.50A 187.50A 192.10 -15.50 207.60 1995 ---- 213.80B 192.80A 213.70B 197.10 -15.50 212.60 2000 ---- 218.50B 197.10A 197.10A 202.00 -15.60 217.60 2005 ---- 223.80B 202.60A 202.60A 207.00 -15.60 222.60 2010 ---- 228.80B 207.50A 207.50A 212.00 -15.60 227.60 2015 ---- 233.80B 212.50A 212.50A 217.00 -15.60 232.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2365 491 2394 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 247.60B 226.30A 247.60B 243.00 +15.60 227.40 1560 ---- 242.60B 221.30A 221.30A 238.00 +15.60 222.40 1565 ---- 237.60B 216.30A 216.30A 233.00 +15.60 217.40 1570 ---- 232.60B 211.30A 232.60B 228.00 +15.60 212.40 1575 ---- 228.00B 206.30A 228.00B 223.00 +15.60 207.40 1580 ---- 222.60B 201.30A 222.60B 218.00 +15.60 202.40 1585 ---- 217.60B 196.50A 217.60B 213.00 +15.60 197.40 1590 ---- 212.60B 191.50A 191.50A 208.00 +15.50 192.50 1595 ---- 207.60B 186.50A 207.60B 203.00 +15.50 187.50 1600 ---- 203.00B 181.40A 203.00B 198.00 +15.50 182.50 1605 ---- 197.50B 176.30A 197.50B 193.00 +15.50 177.50 1610 ---- 192.60B 171.30A 192.60B 188.00 +15.50 172.50 1615 ---- 187.50B 166.30A 187.40B 183.10 +15.50 167.60 1620 ---- 182.60B 161.40A 182.60B 178.10 +15.50 162.60 1625 ---- 178.10B 156.40A 178.10B 173.10 +15.50 157.60 1630 ---- 172.50B 151.60A 172.40B 168.10 +15.40 152.70 1635 ---- 167.80B 146.60A 167.80B 163.20 +15.50 147.70 1640 ---- 162.80B 141.60A 162.80B 158.20 +15.40 142.80 1645 ---- 157.70B 136.70A 157.70B 153.20 +15.40 137.80 1650 ---- 153.30B 131.80A 153.30B 148.30 +15.40 132.90 1655 ---- 147.80B 126.90A 147.80B 143.40 +15.40 128.00 1660 ---- 143.00B 122.00A 143.00B 138.40 +15.30 123.10 1665 ---- 137.80B 117.10A 137.80B 133.50 +15.20 118.30 1670 ---- 133.10B 112.40A 133.10B 128.60 +15.20 113.40 1675 ---- 128.60B 107.60A 128.60B 123.70 +15.10 108.60 1680 ---- 123.20B 102.80A 123.20B 118.80 +15.00 103.80 1685 ---- 118.40B 98.20A 118.30B 113.90 +14.80 99.10 1690 ---- 113.40B 93.20A 113.40B 109.10 +14.80 94.30 1695 ---- 108.60B 88.60A 108.60B 104.20 +14.50 89.70 1700 ---- 104.20B 84.00A 104.20B 99.50 +14.50 85.00 1705 ---- 99.40B 79.40A 99.40B 94.70 +14.20 80.50 1710 ---- 94.70B 74.90A 94.70B 90.00 +14.10 75.90 1715 ---- 90.00B 70.40A 90.00B 85.30 +13.80 71.50 1720 ---- 85.30B 66.10A 85.30B 80.70 +13.60 67.10 1725 ---- 80.70B 61.70A 80.60B 76.20 +13.40 62.80 1730 ---- 76.10B 57.60A 76.10B 71.70 +13.10 58.60 1735 ---- 71.60B 53.60A 53.60A 67.30 +12.80 54.50 1740 ---- 67.20B 49.60A 49.60A 63.00 +12.50 50.50 3 1745 ---- 62.90B 45.80A 62.90B 58.70 +12.10 46.60 1750 ---- 58.60B 42.20A 58.60B 54.60 +11.70 42.90 2 1755 ---- 54.50B 38.70A 38.70A 50.60 +11.20 39.40 1760 ---- 50.50B 35.50A 35.50A 46.80 +10.90 35.90 3 1765 ---- 46.60B 32.00A 46.60B 43.00 +10.30 32.70 2 1770 ---- 42.90B 29.00A 29.00A 39.50 +9.80 29.70 1775 ---- 39.40B 26.20A 26.20A 36.00 +9.20 26.80 1780 ---- 36.00B 23.50A 23.50A 32.80 +8.70 24.10 1 1785 31.00 32.70B 21.10A 30.50A 29.80 +8.20 1 21.60 8 1790 ---- 29.70B 18.80A 18.80A 26.90 +7.60 4 19.30 1 2 1795 25.50 26.90B 16.80A 25.00A 24.20 +7.00 1 17.20 203 1800 16.20 24.20B 14.90A 24.20B 21.80 +6.50 3 15.30 11 1805 17.60 21.80B 13.20A 21.80B 19.50 +6.00 2 13.50 2 2 1810 ---- 19.50B 11.70A 19.50B 17.50 +5.50 12.00 10 1815 ---- 17.40B 10.40A 10.40A 15.60 +5.10 10.50 152 1820 ---- 15.60B 9.10A 9.10A 13.90 +4.60 9.30 1 1825 11.60 13.90B 8.00A 13.90B 12.30 +4.10 300 8.20 1 23 1830 ---- 12.30B 7.00A 7.00A 10.90 +3.70 7.20 2 1835 ---- 10.90B 6.20A 6.20A 9.70 +3.40 6.30 107 1840 5.70 9.70B 5.70 9.70B 8.60 +3.10 6 5.50 18 1845 5.00 8.50B 5.00 8.50B 7.60 +2.80 1 4.80 1 1 1850 5.60 7.50B 5.60 5.30A 6.70 +2.50 4 4.20 3 4 1855 ---- 6.70B ---- 6.60B 5.90 +2.20 3.70 2 1860 ---- 5.90B ---- 5.80B 5.20 +1.90 3.30 1865 ---- 5.20B ---- 5.10B 4.60 +1.70 2.90 2 1870 ---- 4.60B ---- 4.50B 4.10 +1.60 2.50 1 1875 ---- 4.00B ---- 4.00B 3.60 +1.40 2.20 1880 ---- 3.50B ---- 3.50B 3.20 +1.20 2.00 2 1885 ---- 3.10B ---- 3.10B 2.80 +1.10 1.70 1890 ---- 2.70B ---- 2.70B 2.50 +1.00 1.50 1 1895 ---- 2.40B ---- 2.40B 2.20 +.80 1.40 6 1900 1.70 2.10B 1.70 2.10B 1.90 +.70 12 1.20 10 22 1905 ---- 1.90B ---- 1.90B 1.70 +.60 1.10 4 1910 ---- 1.70B ---- 1.70B 1.50 +.50 1.00 17 1915 ---- 1.50B ---- 1.50B 1.40 +.50 .90 2 1920 ---- 1.30B ---- 1.30B 1.20 +.40 .80 1 1925 ---- 1.20B ---- 1.20B 1.10 +.40 .70 2 1930 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1935 ---- .90B ---- .90B .90 +.30 .60 1940 ---- .80B ---- .80B .80 +.30 .50 1945 ---- .70B ---- .70B .80 +.30 2 .50 10 10 1950 ---- .70B ---- .70B .70 +.20 .50 1 1955 ---- .60B ---- .60B .60 +.20 .40 1960 ---- .50B ---- .50B .60 +.20 .40 1 1965 ---- .50B ---- .50B .50 +.10 .40 1970 .50 .50 .50 .50 .50 +.20 6 .30 4 9 1975 ---- .40B ---- .40B .50 +.20 .30 25 1 1980 ---- .40B ---- .40B .40 +.10 .30 1985 ---- ---- ---- ---- .40 +.10 .30 1990 ---- ---- ---- ---- .40 +.10 .30 1995 ---- ---- ---- ---- .40 +.10 .30 2000 ---- .30B ---- .30B .30 +.10 .20 2005 ---- .30B ---- .30B .30 +.10 .20 2010 ---- ---- ---- ---- .30 +.10 .20 2015 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 342 57 639 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 9 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 37 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- .30A .30A .20 -.20 .40 1625 ---- ---- .30A .30A .30 -.10 .40 10 10 1630 .30 .30 .30 .30 .30 -.10 1 .40 44 1635 ---- ---- .40A .40A .30 -.20 .50 3 1640 ---- ---- .40A .40A .40 -.10 .50 1645 ---- ---- .50A .50A .40 -.20 .60 1650 .70 .70 .50A .50A .40 -.30 1 .70 1 1 1655 ---- ---- .50A .50A .50 -.30 .80 25 1 1660 ---- ---- .60A .60A .60 -.30 .90 1665 ---- ---- .70A .70A .60 -.40 1.00 4 1670 ---- ---- .70A .70A .70 -.50 1.20 3 1675 ---- ---- .80A .80A .80 -.50 1.30 3 1680 ---- ---- 1.00A 1.00A .90 -.70 1.60 3 1685 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 1 1690 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 1695 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 11 1700 ---- ---- 1.50A 1.50A 1.60 -1.20 2.80 3 1705 ---- ---- 1.80A 1.80A 1.80 -1.40 3.20 2 1710 ---- ---- 2.00A 2.00A 2.10 -1.50 3.60 4 1715 ---- ---- 2.30A 2.30A 2.40 -1.80 4.20 9 1720 ---- ---- 2.60A 2.60A 2.80 -2.00 4.80 2 1725 ---- ---- 3.00A 3.00A 3.30 -2.20 5.50 2 3 1730 4.20 4.20 3.50A 3.50A 3.80 -2.50 5 6.30 5 6 1735 ---- ---- 4.00A 4.00A 4.40 -2.80 7.20 2 1740 5.60 8.30B 4.60A 4.60A 5.00 -3.20 1 8.20 1 3 1745 ---- 9.50B 5.20A 9.50B 5.80 -3.50 9.30 1 1750 10.50 10.80B 6.00A 6.50B 6.70 -3.90 2 10.60 6 1755 ---- 12.20B 6.90A 12.20B 7.70 -4.30 12.00 1760 12.90 13.80B 7.90A 13.20B 8.80 -4.80 6 13.60 21 1765 ---- 15.60B 9.00A 9.00A 10.10 -5.20 15.30 5 1770 13.70 17.60B 10.30A 14.60B 11.50 -5.80 4 17.30 3 1775 ---- 19.80B 11.70A 11.70A 13.10 -6.30 19.40 6 11 1780 ---- 22.20B 13.30A 13.30A 14.80 -6.90 21.70 18 9 1785 ---- 24.70B 15.10A 15.10A 16.80 -7.40 24.20 1790 ---- 27.50B 17.10A 17.10A 18.90 -8.00 4 26.90 1 1 1795 ---- 30.40B 19.20A 19.20A 21.30 -8.50 29.80 4 1800 31.80 33.50B 21.60A 21.60A 23.80 -9.00 3 32.80 1 15 1805 ---- 36.70B 24.10A 24.10A 26.50 -9.60 36.10 3 1810 ---- 40.00B 26.80A 26.80A 29.40 -10.10 39.50 3 1815 ---- 43.80B 29.70A 29.70A 32.50 -10.60 43.10 1820 ---- 47.50B 32.80A 32.80A 35.80 -11.00 46.80 1825 ---- 51.50B 36.10A 36.10A 39.30 -11.40 50.70 1830 ---- 55.50B 39.50A 39.50A 42.90 -11.80 54.70 1835 ---- 59.50B 43.10A 43.10A 46.60 -12.20 58.80 1840 ---- 64.00B 46.80A 46.80A 50.50 -12.50 63.00 1845 ---- 68.30B 50.70A 50.70A 54.50 -12.80 67.30 1850 ---- 72.70B 54.70A 54.70A 58.60 -13.10 71.70 1855 ---- 77.20B 58.80A 58.80A 62.80 -13.40 76.20 1860 ---- 81.60B 63.00A 63.00A 67.10 -13.70 80.80 1865 ---- 86.00B 67.30A 67.30A 71.50 -13.80 85.30 1870 ---- 90.90B 71.60A 71.60A 76.00 -14.00 90.00 1875 ---- 95.50B 76.10A 76.10A 80.50 -14.20 94.70 1880 ---- 100.60B 80.60A 80.60A 85.00 -14.40 99.40 1885 ---- 105.30B 85.20A 85.20A 89.70 -14.50 104.20 1890 ---- 110.10B 89.80A 89.80A 94.40 -14.60 109.00 1895 ---- 114.90B 94.40A 94.40A 99.10 -14.70 113.80 1900 ---- 119.90B 99.20A 99.20A 103.80 -14.90 118.70 1905 ---- 124.70B 103.90A 103.90A 108.60 -14.90 123.50 1910 ---- 129.60B 108.70A 108.70A 113.40 -15.00 128.40 1915 ---- 134.50B 113.50A 113.50A 118.20 -15.10 133.30 1920 ---- 139.40B 118.30A 118.30A 123.10 -15.10 138.20 1925 ---- 144.20B 123.20A 123.20A 128.00 -15.20 143.20 1930 ---- 149.30B 128.50A 128.50A 132.80 -15.30 148.10 1935 ---- 154.30B 133.50A 133.50A 137.80 -15.20 153.00 1940 ---- 159.20B 138.40A 138.40A 142.70 -15.30 158.00 1945 ---- 163.90B 143.30A 143.30A 147.60 -15.30 162.90 1950 ---- 169.10B 147.70A 147.70A 152.50 -15.40 167.90 1955 ---- 174.10B 153.00A 153.00A 157.50 -15.40 172.90 1960 ---- 179.00B 158.00A 158.00A 162.40 -15.40 177.80 1965 ---- 183.90B 162.80A 162.80A 167.40 -15.40 182.80 1970 ---- 188.80B 167.90A 167.90A 172.30 -15.50 187.80 1975 ---- 194.00B 172.40A 172.40A 177.30 -15.40 192.70 1980 ---- 198.90B 177.80A 177.80A 182.30 -15.40 197.70 1985 ---- 203.50B 182.70A 182.70A 187.20 -15.50 202.70 1990 ---- 208.70B 187.70A 187.70A 192.20 -15.50 207.70 1995 ---- 213.80B 192.70A 213.80B 197.20 -15.50 212.70 2000 ---- 218.80B 197.20A 197.20A 202.20 -15.50 217.70 2005 ---- 223.60B 202.60A 202.60A 207.10 -15.60 222.70 2010 ---- 228.80B 207.40A 207.40A 212.10 -15.60 227.70 2015 ---- 233.80B 212.60A 212.60A 217.10 -15.50 232.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 70 246 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 222.30B 201.30A 222.20B 218.00 +15.50 202.50 1585 ---- 217.50B 196.40A 217.50B 213.00 +15.50 197.50 1590 ---- 212.60B 191.40A 212.60B 208.00 +15.50 192.50 1595 ---- 207.40B 186.70A 207.30B 203.00 +15.50 187.50 1600 ---- 203.10B 181.40A 203.10B 198.10 +15.50 182.60 1605 ---- 197.60B 176.50A 197.60B 193.10 +15.50 177.60 1610 ---- 192.70B 171.70A 192.70B 188.10 +15.40 172.70 1615 ---- 187.80B 166.60A 187.80B 183.10 +15.40 167.70 1620 ---- 182.90B 161.80A 182.90B 178.20 +15.40 162.80 1625 ---- 178.20B 156.90A 178.20B 173.20 +15.40 157.80 1630 ---- 172.90B 152.00A 172.90B 168.30 +15.40 152.90 1635 ---- 168.00B 146.90A 168.00B 163.30 +15.30 148.00 1640 ---- 162.90B 142.10A 162.80B 158.40 +15.30 143.10 1645 ---- 157.80B 137.30A 157.80B 153.40 +15.20 138.20 1650 ---- 153.50B 132.30A 153.50B 148.50 +15.10 133.40 1655 ---- 148.00B 127.60A 148.00B 143.60 +15.10 128.50 1660 ---- 143.30B 122.90A 143.30B 138.70 +15.00 123.70 1665 ---- 138.40B 118.10A 138.40B 133.80 +14.90 118.90 1670 ---- 133.60B 113.20A 133.60B 129.00 +14.90 114.10 1675 ---- 129.00B 108.60A 129.00B 124.10 +14.70 109.40 1680 ---- 123.80B 103.70A 123.80B 119.30 +14.70 104.60 1685 ---- 118.90B 99.10A 118.90B 114.50 +14.50 100.00 1690 ---- 114.10B 94.40A 114.10B 109.70 +14.40 95.30 1695 ---- 109.40B 89.80A 109.40B 105.00 +14.30 90.70 1700 ---- 105.10B 85.30A 105.10B 100.30 +14.10 86.20 1705 ---- 99.90B 80.70A 99.90B 95.70 +14.00 81.70 1710 ---- 95.20B 76.30A 95.20B 91.10 +13.80 77.30 1715 ---- 90.80B 72.30A 90.80B 86.50 +13.60 72.90 1720 ---- 86.50B 67.90A 86.50B 82.00 +13.30 68.70 1725 ---- 82.00B 63.80A 82.00B 77.60 +13.10 64.50 1730 ---- 77.50B 59.50A 59.50A 73.20 +12.80 60.40 1735 ---- 73.10B 55.70A 55.70A 69.00 +12.60 56.40 1740 ---- 68.80B 51.90A 51.90A 64.80 +12.20 52.60 1745 ---- 64.60B 48.20A 48.20A 60.70 +11.90 48.80 1750 ---- 60.50B 44.50A 44.50A 56.70 +11.50 45.20 1755 ---- 56.50B 41.20A 41.20A 52.80 +11.00 41.80 1760 ---- 52.60B 37.80A 37.80A 49.00 +10.50 38.50 1765 ---- 48.90B 34.60A 48.90B 45.40 +10.10 35.30 1770 ---- 45.30B 31.70A 31.70A 41.90 +9.60 32.30 1775 ---- 41.80B 28.90A 28.90A 38.60 +9.10 29.50 1780 ---- 38.50B 26.30A 38.50B 35.50 +8.70 26.80 3 1785 24.60 35.40B 23.80A 35.40B 32.50 +8.20 47 24.30 4 2 1790 ---- 32.40B 21.60A 32.40B 29.70 +7.70 22.00 1 1 1795 ---- 29.60B 19.50A 29.60B 27.10 +7.20 19.90 2 2 1800 ---- 27.00B 17.60A 27.00B 24.60 +6.70 17.90 1805 16.50 24.50B 15.80A 16.40A 22.30 +6.20 20 16.10 1810 ---- 22.20B 14.20A 22.20B 20.20 +5.80 300 14.40 1815 ---- 20.10B 12.70A 20.10B 18.30 +5.40 12.90 1 1 1820 ---- 18.20B 11.40A 11.40A 16.50 +4.90 11.60 1 1 1825 12.20 16.40B 10.20A 16.40B 14.90 +4.60 200 10.30 1830 9.50 14.80B 9.10A 9.40A 13.40 +4.20 22 9.20 1 7 1835 ---- 13.40B 8.10A 8.10A 12.10 +3.90 8.20 1840 ---- 12.00B ---- 12.00B 10.80 +3.50 7.30 1845 ---- 10.80B ---- 10.80B 9.70 +3.20 6.50 1850 6.50 9.70B 6.50 9.20A 8.70 +2.90 7 5.80 1 1 1855 ---- 8.70B ---- 8.60B 7.80 +2.60 5.20 1860 ---- 7.80B ---- 7.70B 7.00 +2.40 1 4.60 1865 ---- 7.00B ---- 6.90B 6.30 +2.20 4.10 1870 4.20 6.20B 4.20 4.70A 5.60 +1.90 5 3.70 1875 ---- 5.60B ---- 5.50B 5.10 +1.80 3.30 1880 ---- 5.00B ---- 5.00B 4.50 +1.60 2.90 1885 ---- 4.50B ---- 4.50B 4.10 +1.50 2 2.60 1890 ---- 4.00B ---- 4.00B 3.70 +1.40 2.30 1895 ---- 3.60B ---- 3.60B 3.30 +1.20 2.10 1900 ---- 3.20B ---- 3.20B 3.00 +1.10 1.90 1905 ---- 2.90B ---- 2.90B 2.70 +1.00 1.70 1910 ---- 2.60B ---- 2.60B 2.40 +.90 1.50 1915 ---- 2.30B ---- 2.30B 2.20 +.80 1.40 1920 ---- 2.10B ---- 2.10B 2.00 +.80 1.20 1925 ---- 1.90B ---- 1.90B 1.80 +.70 1.10 1930 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 3 3 1935 ---- 1.50B ---- 1.50B 1.50 +.60 .90 1940 1.50 1.50 1.50 1.50 1.40 +.60 10 .80 1945 ---- 1.30B ---- 1.30B 1.30 +.50 .80 1950 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1955 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1960 ---- 1.00B ---- 1.00B 1.00 +.40 .60 1965 ---- .90B ---- .90B .90 +.30 .60 1970 ---- .80B ---- .80B .90 +.40 .50 1975 ---- .70B ---- .70B .80 +.30 .50 2 1980 ---- .70B ---- .70B .70 +.20 .50 1985 ---- .60B ---- .60B .70 +.30 .40 1990 ---- .60B ---- .60B .70 +.30 .40 1995 ---- .50B ---- .50B .60 +.20 .40 2000 ---- .50B ---- .50B .60 +.20 .40 2005 ---- .50B ---- .50B .50 +.10 .40 2010 ---- .40B ---- .40B .50 +.20 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 614 14 23 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- ---- ---- .20 -.20 .40 1600 ---- ---- ---- ---- .30 -.10 .40 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.20 .50 1615 ---- ---- ---- ---- .40 -.10 .50 1620 .50 .60 .50 .50A .40 -.20 29 .60 31 29 1625 ---- ---- .60A .60A .40 -.30 .70 1630 ---- ---- .60A .60A .50 -.30 .80 1635 ---- ---- .70A .70A .50 -.40 .90 1640 ---- ---- .70A .70A .60 -.40 1.00 1645 ---- ---- .80A .80A .70 -.40 1.10 1650 ---- ---- .90A .90A .70 -.50 1.20 1 1 1655 ---- ---- .90A .90A .80 -.50 1.30 1660 ---- ---- 1.00A 1.00A .90 -.60 1.50 1665 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1670 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 2 1675 ---- ---- 1.40A 1.40A 1.30 -.90 2.20 1680 ---- ---- 1.50A 1.50A 1.50 -.90 2.40 1685 1.80 1.80 1.70A 1.70A 1.70 -1.10 2 2.80 1690 ---- ---- 1.90A 1.90A 1.90 -1.20 3.10 1695 ---- ---- 2.10A 2.10A 2.20 -1.30 3.50 1700 3.20 3.20 2.40A 2.40A 2.50 -1.50 1 4.00 1705 3.60 3.60 2.70A 2.70A 2.80 -1.70 1 4.50 1 1 1710 ---- 5.10B 3.10A 5.10B 3.20 -1.80 5.00 1715 ---- 5.80B 3.50A 5.80B 3.70 -2.00 5.70 1720 ---- 6.50B 3.90A 6.50B 4.20 -2.20 6.40 100 100 1725 ---- 7.30B 4.40A 7.30B 4.70 -2.50 7.20 1730 ---- 8.30B 5.00A 8.30B 5.40 -2.70 8.10 1 1735 ---- 9.30B 5.60A 9.30B 6.10 -3.00 1 9.10 1740 ---- 10.50B 6.30A 10.50B 6.90 -3.40 10.30 1745 ---- 11.70B 7.00A 11.70B 7.80 -3.70 11.50 6 1750 ---- 13.10B 7.90A 13.10B 8.80 -4.10 12.90 1755 ---- 14.70B 8.90A 14.70B 9.90 -4.50 14.40 1760 ---- 16.40B 10.10A 16.40B 11.10 -5.00 16.10 1765 ---- 18.30B 11.30A 11.30A 12.50 -5.40 17.90 1770 ---- 20.30B 12.70A 12.70A 14.00 -5.90 19.90 1775 ---- 22.50B 14.20A 14.20A 15.70 -6.40 22.10 1 1780 ---- 24.90B 15.80A 15.80A 17.50 -6.90 24.40 3 1785 26.00 27.40B 17.70A 17.70A 19.50 -7.40 7 26.90 1 1790 28.30 30.10B 19.70A 28.40B 21.70 -7.90 20 29.60 1795 31.00 33.10B 21.90A 31.20B 24.10 -8.40 20 32.50 8 8 1800 ---- 36.20B 24.30A 24.30A 26.60 -8.90 35.50 1 1 1805 ---- 39.30B 26.90A 26.90A 29.30 -9.30 38.60 1810 ---- 42.60B 29.60A 42.60B 32.20 -9.80 42.00 1 1815 ---- 45.90B 32.40A 45.90B 35.30 -10.10 45.40 1820 47.30 49.70B 35.60A 47.70B 38.50 -10.60 2 49.10 1825 51.00 53.30B 38.70A 51.50B 41.80 -11.00 1 52.80 1830 ---- 57.30B 42.10A 42.10A 45.30 -11.40 56.70 1835 ---- 61.50B 45.60A 61.50B 49.00 -11.70 60.70 1840 ---- 65.40B 49.30A 49.30A 52.70 -12.10 64.80 1845 ---- 69.70B 53.00A 53.00A 56.60 -12.40 69.00 1850 ---- 74.20B 56.90A 56.90A 60.60 -12.70 73.30 1855 ---- 78.30B 60.90A 60.90A 64.70 -13.00 77.70 1860 ---- 83.00B 65.00A 65.00A 68.90 -13.20 82.10 1865 ---- 87.60B 69.10A 69.10A 73.20 -13.40 86.60 1870 ---- 92.10B 73.40A 73.40A 77.50 -13.60 91.10 1875 ---- 96.80B 77.70A 77.70A 81.90 -13.80 95.70 1880 ---- 101.40B 82.10A 82.10A 86.40 -13.90 100.30 1885 ---- 106.10B 86.60A 86.60A 90.90 -14.10 105.00 1890 ---- 110.80B 91.10A 91.10A 95.50 -14.20 109.70 1895 ---- 115.60B 95.70A 95.70A 100.10 -14.40 114.50 1900 ---- 120.40B 100.30A 100.30A 104.80 -14.50 119.30 1905 ---- 125.20B 105.30A 105.30A 109.50 -14.60 124.10 1910 ---- 130.00B 110.00A 110.00A 114.20 -14.70 128.90 1915 ---- 134.90B 114.70A 114.70A 119.00 -14.70 133.70 1920 ---- 139.80B 119.50A 119.50A 123.70 -14.90 138.60 1925 ---- 144.70B 123.90A 123.90A 128.60 -14.90 143.50 1930 ---- 149.60B 129.00A 129.00A 133.40 -15.00 148.40 1935 ---- 154.50B 133.90A 133.90A 138.20 -15.10 153.30 1940 ---- 159.30B 138.90A 138.90A 143.10 -15.10 158.20 1945 ---- 164.20B 143.50A 143.50A 148.00 -15.10 163.10 1950 ---- 169.00B 148.10A 148.10A 152.90 -15.20 168.10 1955 ---- 174.10B 153.40A 153.40A 157.80 -15.20 173.00 1960 ---- 179.20B 158.30A 158.30A 162.70 -15.30 178.00 1965 ---- 184.00B 163.00A 183.90B 167.70 -15.20 182.90 1970 ---- 189.10B 168.10A 168.10A 172.60 -15.30 187.90 1975 ---- 194.00B 172.60A 172.60A 177.50 -15.30 192.80 1980 ---- 198.90B 177.90A 177.90A 182.50 -15.30 197.80 1985 ---- 204.00B 183.00A 183.00A 187.40 -15.40 202.80 1990 ---- 209.00B 187.80A 187.80A 192.40 -15.40 207.80 1995 ---- 213.60B 192.90A 213.60B 197.30 -15.40 212.70 2000 ---- 218.90B 197.40A 197.40A 202.30 -15.40 217.70 2005 ---- 223.70B 202.80A 223.60B 207.30 -15.40 222.70 2010 ---- 228.80B 207.70A 228.80B 212.20 -15.50 227.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 142 155 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.2605 +.0420 1.2185 265 ---- ---- ---- ---- 1.2105 +.0420 1.1685 270 ---- ---- ---- ---- 1.1605 +.0420 1.1185 275 ---- ---- ---- ---- 1.1105 +.0420 1.0685 280 ---- ---- ---- ---- 1.0605 +.0420 1.0185 285 ---- ---- ---- ---- 1.0105 +.0420 .9685 290 ---- ---- ---- ---- .9605 +.0420 .9185 295 ---- ---- ---- ---- .9105 +.0420 .8685 300 ---- ---- ---- ---- .8605 +.0420 .8185 305 ---- ---- ---- ---- .8105 +.0420 .7685 310 ---- ---- ---- ---- .7605 +.0420 .7185 315 ---- ---- ---- ---- .7105 +.0420 .6685 320 ---- ---- ---- ---- .6605 +.0420 .6185 325 ---- ---- ---- ---- .6105 +.0420 .5685 330 ---- ---- ---- ---- .5605 +.0420 .5185 335 ---- ---- ---- ---- .5105 +.0420 .4685 340 ---- ---- ---- ---- .4605 +.0420 .4185 345 ---- ---- ---- ---- .4105 +.0420 .3685 350 ---- ---- ---- ---- .3605 +.0420 .3185 355 ---- ---- ---- ---- .3105 +.0420 .2685 360 ---- ---- ---- ---- .2605 +.0420 .2185 365 ---- ---- ---- ---- .2105 +.0425 .1680 370 ---- ---- .0795A .0795A .1605 +.0415 .1190 10 375 ---- ---- .0360A .0360A .1105 +.0380 .0725 15 380 .0200 .0485B .0100A .0485B .0605 +.0260 1 .0345 7 385 ---- ---- .0015A .0015A .0105 -.0010 .0115 5 3 390 ---- ---- .0010A .0010A .0000 -.0030 .0030 395 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 10 400 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 10 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 10 415 ---- ---- ---- ---- .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 3 5 65 H1W DEC22 Copper Weekly Wednesday 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 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0010 .0010 10 375 ---- .0070B .0010A .0010A .0000 -.0045 .0045 2 380 .0025 .0300B .0010A .0010A .0000 -.0165 4 .0165 3 5 385 ---- .0475B .0010A .0470B .0000 -.0435 .0435 9 13 390 ---- .1160B .0540A .1160B .0395 -.0455 .0850 395 ---- ---- ---- ---- .0895 -.0430 .1325 400 ---- ---- ---- ---- .1395 -.0430 .1825 405 ---- ---- ---- ---- .1895 -.0430 .2325 410 ---- ---- ---- ---- .2395 -.0430 .2825 415 ---- ---- ---- ---- .2895 -.0430 .3325 420 ---- ---- ---- ---- .3395 -.0430 .3825 425 ---- ---- ---- ---- .3895 -.0430 .4325 430 ---- ---- ---- ---- .4395 -.0430 .4825 435 ---- ---- ---- ---- .4895 -.0430 .5325 440 ---- ---- ---- ---- .5395 -.0430 .5825 445 ---- ---- ---- ---- .5895 -.0430 .6325 450 ---- ---- ---- ---- .6395 -.0430 .6825 455 ---- ---- ---- ---- .6895 -.0430 .7325 460 ---- ---- ---- ---- .7395 -.0430 .7825 465 ---- ---- ---- ---- .7895 -.0430 .8325 470 ---- ---- ---- ---- .8395 -.0430 .8825 475 ---- ---- ---- ---- .8895 -.0430 .9325 480 ---- ---- ---- ---- .9395 -.0430 .9825 485 ---- ---- ---- ---- .9895 -.0430 1.0325 490 ---- ---- ---- ---- 1.0395 -.0430 1.0825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 12 30 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2610 +.0425 1.2185 265 ---- ---- ---- ---- 1.2110 +.0425 1.1685 270 ---- ---- ---- ---- 1.1610 +.0425 1.1185 275 ---- ---- ---- ---- 1.1110 +.0425 1.0685 280 ---- ---- ---- ---- 1.0610 +.0425 1.0185 285 ---- ---- ---- ---- 1.0110 +.0425 .9685 290 ---- ---- ---- ---- .9610 +.0425 .9185 295 ---- ---- ---- ---- .9110 +.0425 .8685 300 ---- ---- ---- ---- .8610 +.0425 .8185 305 ---- ---- ---- ---- .8110 +.0425 .7685 310 ---- ---- ---- ---- .7610 +.0425 .7185 315 ---- ---- ---- ---- .7110 +.0425 .6685 320 ---- ---- ---- ---- .6610 +.0425 .6185 325 ---- ---- ---- ---- .6110 +.0425 .5685 330 ---- ---- ---- ---- .5610 +.0425 .5185 335 ---- ---- ---- ---- .5110 +.0425 .4685 340 ---- ---- ---- ---- .4610 +.0425 .4185 345 ---- ---- ---- ---- .4110 +.0425 .3685 350 ---- ---- ---- ---- .3610 +.0425 .3185 355 ---- ---- ---- ---- .3110 +.0425 .2685 360 ---- .2205B .1805A .1805A .2610 +.0410 .2200 365 ---- ---- ---- ---- .2115 +.0395 .1720 9 370 ---- .1730B .0910A .0910A .1630 +.0360 .1270 375 .0600 .0955B .0560A .0955B .1160 +.0295 5 .0865 10 380 ---- .0820B .0305A .0820B .0740 +.0210 .0530 211 385 .0380 .0465B .0155A .0390B .0410 +.0115 1 .0295 1 1 390 ---- .0220B .0075A .0075A .0195 +.0045 1 .0150 6 395 ---- .0090B .0035A .0035A .0085 +.0010 1 .0075 17 400 .0035 .0035 .0020A .0035 .0030 -.0005 4 .0035 6 405 ---- ---- ---- ---- .0010 -.0005 .0015 1 2 410 ---- ---- ---- ---- .0005 UNCH .0005 2 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 2 264 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 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 9 355 .0010 .0010 .0010 .0010 .0005 -.0005 9 .0010 1 1 360 ---- .0025B .0015A .0025B .0005 -.0015 .0020 365 ---- .0060B .0020A .0060B .0010 -.0030 1 .0040 10 370 .0020 .0130B .0020 .0020 .0025 -.0065 2 .0090 1 6 375 ---- .0270B .0055A .0055A .0055 -.0130 .0185 2 2 380 .0505 .0510B .0110 .0145B .0135 -.0215 3 .0350 2 5 385 .0555 .0840B .0265A .0265A .0305 -.0310 4 .0615 1 390 ---- .1280B .0525A .1275B .0590 -.0380 3 .0970 4 4 395 ---- ---- .0965A .0965A .0980 -.0415 .1395 400 ---- .2235B .1330A .2230B .1425 -.0430 .1855 405 ---- ---- ---- ---- .1905 -.0430 .2335 410 ---- ---- ---- ---- .2400 -.0425 .2825 415 ---- ---- ---- ---- .2900 -.0425 .3325 420 ---- ---- ---- ---- .3400 -.0425 .3825 425 ---- ---- ---- ---- .3900 -.0425 .4325 430 ---- ---- ---- ---- .4400 -.0425 .4825 435 ---- ---- ---- ---- .4900 -.0425 .5325 440 ---- ---- ---- ---- .5400 -.0425 .5825 445 ---- ---- ---- ---- .5900 -.0425 .6325 450 ---- ---- ---- ---- .6400 -.0425 .6825 455 ---- ---- ---- ---- .6900 -.0425 .7325 460 ---- ---- ---- ---- .7400 -.0425 .7825 465 ---- ---- ---- ---- .7900 -.0425 .8325 470 ---- ---- ---- ---- .8400 -.0425 .8825 475 ---- ---- ---- ---- .8900 -.0425 .9325 480 ---- ---- ---- ---- .9400 -.0425 .9825 485 ---- ---- ---- ---- .9900 -.0425 1.0325 490 ---- ---- ---- ---- 1.0400 -.0425 1.0825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 10 40 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2105 +.0425 1.1680 270 ---- ---- ---- ---- 1.1605 +.0425 1.1180 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9110 +.0430 .8680 300 ---- ---- ---- ---- .8610 +.0430 .8180 305 ---- ---- ---- ---- .8110 +.0425 .7685 310 ---- ---- ---- ---- .7610 +.0425 .7185 315 ---- ---- ---- ---- .7110 +.0425 .6685 320 ---- ---- ---- ---- .6610 +.0425 .6185 325 ---- ---- ---- ---- .6110 +.0425 .5685 330 ---- ---- ---- ---- .5610 +.0425 .5185 335 ---- ---- ---- ---- .5110 +.0425 .4685 340 ---- ---- ---- ---- .4610 +.0425 .4185 345 ---- ---- ---- ---- .4110 +.0425 .3685 350 ---- ---- ---- ---- .3610 +.0415 .3195 355 ---- ---- ---- ---- .3110 +.0405 .2705 360 ---- .2545B .1830A .1830A .2615 +.0395 .2220 1 365 ---- ---- ---- ---- .2125 +.0370 .1755 370 ---- .1750B .0970A .0970A .1650 +.0335 .1315 375 ---- .1140B .0630A .0630A .1200 +.0275 .0925 5 380 .0525 .0880B .0375A .0505A .0805 +.0205 6 .0600 385 ---- .0550B .0215A .0550B .0495 +.0135 1 .0360 11 390 ---- .0310B .0115A .0115A .0280 +.0075 .0205 395 ---- .0160B .0065A .0065A .0150 +.0035 .0115 400 ---- .0075B .0035A .0035A .0075 +.0015 1 .0060 2 405 ---- ---- .0025A .0025A .0035 UNCH .0035 410 ---- ---- ---- ---- .0015 UNCH .0015 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 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2105 +.0425 1.1680 270 ---- ---- ---- ---- 1.1605 +.0425 1.1180 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0420 .9185 295 ---- ---- ---- ---- .9110 +.0425 .8685 300 ---- ---- ---- ---- .8610 +.0420 .8190 305 ---- ---- ---- ---- .8115 +.0415 .7700 310 ---- ---- ---- ---- .7625 +.0420 .7205 315 ---- ---- ---- ---- .7130 +.0410 .6720 320 ---- .6745B .5845A .5845A .6640 +.0410 .6230 325 ---- ---- ---- ---- .6155 +.0405 .5750 330 ---- .5775B .4895A .4895A .5675 +.0400 .5275 335 ---- ---- ---- ---- .5200 +.0395 .4805 340 ---- .4825B .3985A .3985A .4730 +.0385 .4345 345 ---- ---- ---- ---- .4275 +.0375 .3900 350 ---- .3920B .3135A .3135A .3830 +.0360 .3470 355 ---- ---- ---- ---- .3405 +.0345 .3060 360 ---- .3070B .2370A .2370A .2995 +.0320 .2675 365 ---- .2570B .2030A .2030A .2610 +.0300 .2310 370 ---- .2310B .1715A .1715A .2250 +.0275 .1975 375 ---- .1990B .1435A .1990B .1920 +.0250 .1670 380 .1640 .1685B .1190A .1685B .1620 +.0220 10 .1400 10 10 385 ---- .1415B .0975A .1415B .1350 +.0190 .1160 390 ---- .1175B .0795A .1175B .1120 +.0165 .0955 395 ---- .0970B .0645A .0970B .0920 +.0140 .0780 400 ---- .0795B .0520A .0795B .0750 +.0115 .0635 405 ---- .0645B .0420A .0645B .0605 +.0095 .0510 410 ---- .0520B .0340A .0520B .0490 +.0080 .0410 415 ---- .0420B .0275A .0420B .0395 +.0065 .0330 420 ---- .0335B .0220A .0220A .0315 +.0050 .0265 425 ---- .0265B .0175A .0265B .0255 +.0045 .0210 430 ---- .0210B .0140A .0140A .0205 +.0035 .0170 435 ---- .0165B .0115A .0115A .0165 +.0030 .0135 440 ---- .0130B .0095A .0095A .0130 +.0020 .0110 445 ---- .0105B .0075A .0075A .0105 +.0020 .0085 450 ---- .0080B .0065A .0065A .0085 +.0015 .0070 455 ---- .0065B ---- .0065B .0065 +.0010 .0055 460 ---- .0050B ---- .0050B .0055 +.0010 .0045 465 ---- .0040B ---- .0040B .0045 +.0010 .0035 470 ---- ---- ---- ---- .0035 +.0005 .0030 475 ---- ---- ---- ---- .0030 +.0005 .0025 480 ---- ---- ---- ---- .0025 +.0005 .0020 485 ---- ---- ---- ---- .0020 +.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 10 29 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- .0020A .0020A .0005 -.0020 .0025 360 ---- ---- .0020A .0020A .0010 -.0035 .0045 365 ---- .0095B .0030A .0030A .0025 -.0050 .0075 370 ---- .0185B .0050A .0050A .0045 -.0095 .0140 10 10 375 ---- .0340B .0095A .0095A .0100 -.0145 .0245 14 380 .0510 .0585B .0185A .0560B .0200 -.0220 12 .0420 385 ---- .0915B .0345A .0910B .0390 -.0290 .0680 10 390 ---- .1320B .0605A .1315B .0675 -.0350 .1025 395 ---- ---- .0955A .0955A .1045 -.0385 .1430 400 ---- .2245B .1370A .2240B .1470 -.0410 .1880 405 ---- ---- ---- ---- .1930 -.0420 .2350 410 ---- ---- ---- ---- .2410 -.0425 .2835 415 ---- ---- ---- ---- .2900 -.0430 .3330 420 ---- ---- ---- ---- .3400 -.0425 .3825 425 ---- ---- ---- ---- .3900 -.0425 .4325 430 ---- ---- ---- ---- .4400 -.0425 .4825 435 ---- ---- ---- ---- .4900 -.0425 .5325 440 ---- ---- ---- ---- .5400 -.0425 .5825 445 ---- ---- ---- ---- .5900 -.0425 .6325 450 ---- ---- ---- ---- .6400 -.0425 .6825 455 ---- ---- ---- ---- .6900 -.0425 .7325 460 ---- ---- ---- ---- .7400 -.0420 .7820 465 ---- ---- ---- ---- .7900 -.0420 .8320 470 ---- ---- ---- ---- .8400 -.0420 .8820 475 ---- ---- ---- ---- .8900 -.0420 .9320 480 ---- ---- ---- ---- .9400 -.0420 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 -.0005 .0025 305 ---- ---- ---- ---- .0025 -.0010 .0035 310 ---- ---- ---- ---- .0035 -.0005 .0040 315 ---- ---- ---- ---- .0040 -.0015 .0055 320 ---- .0070B ---- ---- .0050 -.0015 .0065 325 ---- .0090B .0075A .0075A .0065 -.0020 .0085 330 ---- .0115B .0090A .0115B .0085 -.0020 .0105 10 10 335 ---- .0155B .0115A .0155B .0105 -.0030 .0135 10 20 340 ---- .0205B .0145A .0205B .0140 -.0035 .0175 345 ---- .0270B .0185A .0270B .0180 -.0050 .0230 350 ---- .0350B .0235A .0350B .0235 -.0065 .0300 25 355 ---- .0455B .0305A .0455B .0310 -.0080 .0390 360 ---- .0585B .0390A .0585B .0400 -.0100 .0500 10 365 ---- .0740B .0495A .0735B .0510 -.0125 .0635 370 ---- .0925B .0630A .0925B .0650 -.0150 .0800 375 ---- .1145B .0790A .0790A .0820 -.0175 .0995 11 37 380 ---- .1400B .0980A .0980A .1015 -.0205 .1220 385 ---- .1685B .1205A .1205A .1250 -.0230 .1480 390 ---- .1990B .1465A .1990B .1515 -.0260 .1775 1 395 ---- .2340B .1760A .2335B .1810 -.0285 .2095 400 ---- .2715B .2085A .2710B .2140 -.0310 .2450 405 ---- .2945B .2435A .2945B .2495 -.0330 .2825 410 ---- ---- .2815A .2815A .2880 -.0345 .3225 415 ---- ---- ---- ---- .3280 -.0360 .3640 420 ---- .4405B .3625A .4405B .3700 -.0375 .4075 425 ---- ---- ---- ---- .4140 -.0380 .4520 430 ---- .5330B .4495A .5325B .4585 -.0390 .4975 435 ---- ---- ---- ---- .5045 -.0395 .5440 440 ---- .6285B .5415A .6280B .5510 -.0400 .5910 445 ---- ---- ---- ---- .5985 -.0405 .6390 450 ---- .7255B .6365A .7255B .6465 -.0405 .6870 455 ---- ---- ---- ---- .6945 -.0415 .7360 460 ---- ---- ---- ---- .7430 -.0415 .7845 465 ---- ---- ---- ---- .7920 -.0420 .8340 470 ---- ---- ---- ---- .8415 -.0415 .8830 475 ---- ---- ---- ---- .8905 -.0420 .9325 480 ---- ---- ---- ---- .9400 -.0425 .9825 485 ---- ---- ---- ---- .9900 -.0420 1.0320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 41 137 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2105 +.0425 1.1680 270 ---- ---- ---- ---- 1.1605 +.0425 1.1180 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9105 +.0425 .8680 300 ---- ---- ---- ---- .8605 +.0425 .8180 305 ---- ---- ---- ---- .8105 +.0425 .7680 310 ---- ---- ---- ---- .7605 +.0425 .7180 315 ---- ---- ---- ---- .7105 +.0425 .6680 320 ---- ---- ---- ---- .6610 +.0430 .6180 325 ---- ---- ---- ---- .6110 +.0425 .5685 330 ---- ---- ---- ---- .5610 +.0425 .5185 335 ---- ---- ---- ---- .5115 +.0425 .4690 340 ---- ---- ---- ---- .4620 +.0425 .4195 345 ---- ---- ---- ---- .4125 +.0420 .3705 350 ---- .3500B .2830A .2830A .3630 +.0410 .3220 355 ---- ---- ---- ---- .3140 +.0400 .2740 360 ---- .2750B .1905A .1905A .2655 +.0385 .2270 365 ---- ---- .1540A .1540A .2185 +.0360 .1825 6 370 ---- .1825B .1120A .1120A .1735 +.0320 .1415 375 ---- .1335B .0795A .0795A .1325 +.0275 .1050 10 380 .0610 .1035B .0525A .1035B .0965 +.0215 10 .0750 385 .0705 .0725B .0345A .0725B .0675 +.0160 11 .0515 390 ---- .0485B .0225A .0225A .0450 +.0110 .0340 10 11 395 ---- .0310B .0145A .0145A .0290 +.0070 .0220 400 ---- .0190B .0095A .0095A .0180 +.0040 .0140 10 405 .0070 .0115B .0060A .0115B .0110 +.0025 1 .0085 410 ---- .0065B .0040A .0040A .0065 +.0010 .0055 415 ---- ---- .0030A .0030A .0040 +.0005 .0035 420 ---- ---- .0020A .0020A .0025 UNCH .0025 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 10 37 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 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 10 340 ---- ---- ---- ---- .0015 -.0005 .0020 10 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- .0030A .0030A .0025 -.0015 .0040 355 ---- .0070B .0040A .0070B .0035 -.0025 .0060 360 ---- .0115B .0055A .0055A .0055 -.0040 .0095 3 365 ---- .0195B .0085A .0195B .0080 -.0065 .0145 11 370 ---- .0315B .0130A .0315B .0135 -.0100 .0235 1 375 ---- .0495B .0210A .0210A .0220 -.0150 .0370 380 .0660 .0750B .0335A .0335A .0360 -.0210 10 .0570 385 ---- .1065B .0525A .0525A .0570 -.0265 .0835 20 390 ---- .1435B .0795A .1435B .0845 -.0315 .1160 1 395 ---- .1750B .1120A .1750B .1180 -.0360 .1540 400 ---- .2300B .1495A .1495A .1575 -.0380 .1955 405 ---- ---- .2360A .2360A .2005 -.0400 .2405 410 ---- ---- ---- ---- .2460 -.0415 .2875 415 ---- ---- ---- ---- .2935 -.0420 .3355 420 ---- ---- .3320A .3320A .3415 -.0425 .3840 425 ---- ---- ---- ---- .3910 -.0420 .4330 430 ---- ---- ---- ---- .4400 -.0425 .4825 435 ---- ---- ---- ---- .4900 -.0425 .5325 440 ---- ---- ---- ---- .5400 -.0425 .5825 445 ---- ---- ---- ---- .5900 -.0420 .6320 450 ---- ---- ---- ---- .6400 -.0420 .6820 455 ---- ---- ---- ---- .6895 -.0425 .7320 460 ---- ---- ---- ---- .7395 -.0425 .7820 465 ---- ---- ---- ---- .7895 -.0425 .8320 470 ---- ---- ---- ---- .8395 -.0425 .8820 475 ---- ---- ---- ---- .8895 -.0425 .9320 480 ---- ---- ---- ---- .9395 -.0425 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 60 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2105 +.0425 1.1680 270 ---- ---- ---- ---- 1.1605 +.0425 1.1180 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9105 +.0425 .8680 300 ---- ---- ---- ---- .8605 +.0425 .8180 305 ---- ---- ---- ---- .8105 +.0425 .7680 310 ---- ---- ---- ---- .7605 +.0425 .7180 315 ---- ---- ---- ---- .7105 +.0425 .6680 320 ---- ---- ---- ---- .6605 +.0425 .6180 325 ---- ---- ---- ---- .6105 +.0420 .5685 330 ---- ---- ---- ---- .5610 +.0420 .5190 335 ---- ---- ---- ---- .5115 +.0420 .4695 340 ---- ---- .3815A .3815A .4620 +.0415 .4205 345 ---- ---- ---- ---- .4125 +.0405 .3720 350 ---- .3745B .2860A .2860A .3640 +.0400 .3240 355 ---- ---- ---- ---- .3160 +.0390 .2770 360 ---- .2790B .1975A .1975A .2690 +.0370 .2320 365 ---- .1925B .1625A .1625A .2240 +.0345 .1895 370 ---- .1900B .1220A .1220A .1815 +.0310 .1505 22 375 ---- .1500B .0920A .0920A .1430 +.0265 .1165 380 .0700 .1150B .0655A .0655A .1090 +.0215 3 .0875 3 4 385 ---- .0850B .0470A .0470A .0805 +.0170 .0635 390 ---- .0615B .0325A .0325A .0575 +.0125 .0450 20 395 .0325 .0425B .0225A .0425B .0405 +.0090 1 .0315 400 ---- .0290B .0150A .0150A .0275 +.0060 .0215 1 405 .0145 .0190B .0105A .0190B .0185 +.0040 1 .0145 410 ---- .0125B .0075A .0075A .0125 +.0025 .0100 415 ---- .0075B .0055A .0055A .0080 +.0015 .0065 420 ---- ---- .0040A .0040A .0055 +.0010 .0045 425 ---- ---- ---- ---- .0035 +.0005 .0030 430 ---- ---- ---- ---- .0025 +.0005 .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 47 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 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- .0025A .0025A .0015 -.0015 .0030 1 345 ---- ---- .0030A .0030A .0025 -.0015 .0040 350 ---- ---- .0045A .0045A .0035 -.0030 .0065 1 355 ---- .0110B .0065A .0110B .0055 -.0040 .0095 360 ---- .0175B .0090A .0090A .0090 -.0055 .0145 365 ---- .0275B .0135A .0275B .0135 -.0080 .0215 370 ---- .0420B .0205A .0420B .0210 -.0115 .0325 375 ---- .0615B .0305A .0305A .0325 -.0160 .0485 1 380 ---- .0865B .0455A .0455A .0485 -.0210 .0695 1 385 ---- .1175B .0655A .0655A .0700 -.0255 .0955 390 ---- .1530B .0920A .0920A .0970 -.0300 .1270 395 ---- .1875B .1235A .1875B .1300 -.0335 .1635 400 ---- .2355B .1595A .2355B .1670 -.0365 .2035 405 ---- ---- .2065A .2065A .2080 -.0385 .2465 410 ---- ---- ---- ---- .2515 -.0400 .2915 415 ---- ---- ---- ---- .2975 -.0410 .3385 420 ---- .4245B .3345A .4240B .3445 -.0415 .3860 425 ---- ---- ---- ---- .3930 -.0415 .4345 430 ---- ---- .4315A .4315A .4415 -.0420 .4835 435 ---- ---- ---- ---- .4905 -.0425 .5330 440 ---- ---- ---- ---- .5400 -.0425 .5825 445 ---- ---- ---- ---- .5900 -.0425 .6325 450 ---- ---- ---- ---- .6395 -.0425 .6820 455 ---- ---- ---- ---- .6895 -.0425 .7320 460 ---- ---- ---- ---- .7395 -.0425 .7820 465 ---- ---- ---- ---- .7895 -.0425 .8320 470 ---- ---- ---- ---- .8395 -.0425 .8820 475 ---- ---- ---- ---- .8895 -.0425 .9320 480 ---- ---- ---- ---- .9395 -.0425 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2105 +.0425 1.1680 270 ---- ---- ---- ---- 1.1605 +.0425 1.1180 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9105 +.0425 .8680 300 ---- ---- ---- ---- .8605 +.0425 .8180 305 ---- ---- ---- ---- .8105 +.0425 .7680 310 ---- ---- ---- ---- .7610 +.0430 .7180 315 ---- ---- ---- ---- .7110 +.0425 .6685 320 ---- ---- ---- ---- .6610 +.0425 .6185 325 ---- ---- ---- ---- .6115 +.0425 .5690 330 ---- ---- ---- ---- .5620 +.0425 .5195 335 ---- ---- ---- ---- .5125 +.0420 .4705 340 ---- .4385B .3825A .3825A .4630 +.0415 .4215 345 ---- ---- ---- ---- .4140 +.0410 .3730 350 ---- .3750B .2875A .2875A .3650 +.0395 .3255 355 ---- ---- ---- ---- .3175 +.0385 .2790 360 ---- .2800B .2000A .2000A .2705 +.0365 .2340 365 ---- .2035B .1610A .1610A .2260 +.0340 .1920 370 ---- .1925B .1260A .1260A .1840 +.0300 .1540 375 ---- .1535B .0960A .0960A .1460 +.0260 .1200 380 ---- .1185B .0715A .0715A .1130 +.0220 .0910 385 ---- .0890B .0510A .0510A .0845 +.0170 .0675 390 ---- .0650B .0365A .0365A .0620 +.0135 .0485 395 ---- .0465B .0255A .0255A .0445 +.0100 .0345 400 ---- .0325B .0180A .0180A .0310 +.0070 .0240 405 ---- .0220B .0125A .0125A .0215 +.0050 .0165 410 ---- .0145B .0090A .0090A .0145 +.0030 .0115 415 ---- .0095B .0065A .0065A .0095 +.0015 .0080 420 ---- .0060B .0045A .0045A .0065 +.0010 .0055 425 ---- ---- .0035A .0035A .0045 +.0005 .0040 430 ---- ---- ---- ---- .0030 +.0005 .0025 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 UNCH .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 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- .0030A .0030A .0030 -.0010 .0040 345 ---- ---- .0040A .0040A .0035 -.0020 .0055 350 ---- .0080B .0055A .0080B .0050 -.0025 .0075 355 ---- .0130B .0075A .0130B .0070 -.0040 .0110 360 ---- .0205B .0110A .0205B .0105 -.0060 .0165 365 ---- .0310B .0160A .0160A .0155 -.0090 4 .0245 370 ---- .0460B .0235A .0455B .0240 -.0120 .0360 375 ---- .0660B .0345A .0650B .0360 -.0160 .0520 380 ---- .0905B .0500A .0905B .0525 -.0205 .0730 385 ---- .1210B .0705A .0705A .0740 -.0255 4 .0995 390 ---- .1565B .0965A .1560B .1015 -.0290 .1305 395 ---- .1890B .1280A .1890B .1335 -.0330 .1665 400 ---- .2380B .1635A .2375B .1705 -.0355 .2060 405 ---- ---- .2075A .2075A .2105 -.0380 .2485 410 ---- ---- .2925A .2925A .2535 -.0395 .2930 415 ---- ---- ---- ---- .2990 -.0405 .3395 420 ---- .4250B .3360A .4245B .3455 -.0415 .3870 425 ---- ---- ---- ---- .3935 -.0420 .4355 430 ---- ---- .4325A .4325A .4420 -.0420 .4840 435 ---- ---- ---- ---- .4910 -.0425 .5335 440 ---- ---- ---- ---- .5405 -.0425 .5830 445 ---- ---- ---- ---- .5900 -.0425 .6325 450 ---- ---- ---- ---- .6395 -.0425 .6820 455 ---- ---- ---- ---- .6895 -.0425 .7320 460 ---- ---- ---- ---- .7395 -.0425 .7820 465 ---- ---- ---- ---- .7895 -.0425 .8320 470 ---- ---- ---- ---- .8395 -.0425 .8820 475 ---- ---- ---- ---- .8895 -.0425 .9320 480 ---- ---- ---- ---- .9395 -.0425 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2105 +.0425 1.1680 270 ---- ---- ---- ---- 1.1605 +.0425 1.1180 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9105 +.0425 .8680 300 ---- ---- ---- ---- .8605 +.0425 .8180 305 ---- ---- ---- ---- .8105 +.0425 .7680 310 ---- ---- ---- ---- .7605 +.0425 .7180 315 ---- ---- ---- ---- .7110 +.0425 .6685 320 ---- ---- ---- ---- .6610 +.0425 .6185 325 ---- ---- ---- ---- .6115 +.0425 .5690 330 ---- ---- ---- ---- .5620 +.0425 .5195 335 ---- ---- ---- ---- .5125 +.0420 .4705 340 ---- .4720B .3840A .3840A .4635 +.0415 .4220 345 ---- ---- ---- ---- .4145 +.0405 .3740 350 ---- .3765B .2905A .2905A .3665 +.0395 .3270 355 ---- ---- ---- ---- .3195 +.0380 .2815 360 ---- .2830B .2050A .2050A .2740 +.0360 .2380 365 ---- .2185B .1670A .1670A .2305 +.0335 .1970 370 ---- .1975B .1325A .1325A .1895 +.0300 .1595 375 ---- .1590B .1030A .1030A .1525 +.0260 .1265 380 ---- .1250B .0785A .1250B .1195 +.0220 .0975 385 ---- .0960B .0580A .0580A .0920 +.0180 .0740 1 390 ---- .0725B .0430A .0430A .0695 +.0145 .0550 395 ---- .0535B .0310A .0310A .0515 +.0110 .0405 400 ---- .0385B .0225A .0225A .0375 +.0085 .0290 405 ---- .0275B .0160A .0160A .0270 +.0060 .0210 1 410 ---- .0190B .0115A .0115A .0190 +.0040 .0150 415 ---- .0130B .0085A .0085A .0130 +.0025 .0105 420 ---- .0085B .0065A .0065A .0090 +.0015 .0075 425 ---- .0055B ---- .0055B .0060 +.0010 .0050 430 ---- ---- ---- ---- .0040 +.0005 .0035 435 ---- ---- ---- ---- .0025 UNCH .0025 440 ---- ---- ---- ---- .0020 +.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0025 -.0005 .0030 340 ---- ---- ---- ---- .0035 -.0010 .0045 345 ---- ---- .0055A .0055A .0045 -.0020 .0065 350 ---- .0105B .0075A .0105B .0065 -.0030 .0095 355 ---- .0165B .0100A .0165B .0095 -.0045 .0140 360 ---- .0245B .0140A .0245B .0135 -.0065 .0200 365 ---- .0355B .0200A .0355B .0200 -.0090 .0290 370 ---- .0510B .0290A .0510B .0290 -.0125 .0415 375 ---- .0715B .0410A .0715B .0420 -.0165 .0585 380 ---- .0970B .0570A .0970B .0590 -.0210 .0800 385 ---- .1275B .0780A .1275B .0815 -.0245 .1060 390 ---- .1620B .1040A .1615B .1085 -.0285 .1370 395 ---- .1955B .1350A .1955B .1405 -.0315 .1720 400 ---- .2420B .1700A .2415B .1765 -.0345 .2110 405 ---- .2530B .2130A .2530B .2160 -.0365 .2525 410 ---- ---- .2545A .2545A .2580 -.0385 .2965 415 ---- ---- ---- ---- .3025 -.0395 .3420 420 ---- .4260B .3390A .4260B .3480 -.0410 .3890 425 ---- ---- ---- ---- .3950 -.0415 .4365 430 ---- .5220B .4340A .5220B .4430 -.0420 .4850 435 ---- ---- ---- ---- .4915 -.0425 .5340 440 ---- ---- ---- ---- .5410 -.0420 .5830 445 ---- ---- ---- ---- .5900 -.0425 .6325 450 ---- ---- ---- ---- .6400 -.0425 .6825 455 ---- ---- ---- ---- .6895 -.0425 .7320 460 ---- ---- ---- ---- .7395 -.0425 .7820 465 ---- ---- ---- ---- .7895 -.0425 .8320 470 ---- ---- ---- ---- .8395 -.0425 .8820 475 ---- ---- ---- ---- .8895 -.0425 .9320 480 ---- ---- ---- ---- .9395 -.0425 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2105 +.0425 1.1680 270 ---- ---- ---- ---- 1.1605 +.0425 1.1180 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9105 +.0425 .8680 300 ---- ---- ---- ---- .8610 +.0430 .8180 305 ---- ---- ---- ---- .8110 +.0425 .7685 310 ---- ---- ---- ---- .7610 +.0425 .7185 315 ---- ---- ---- ---- .7115 +.0425 .6690 320 ---- ---- ---- ---- .6615 +.0420 .6195 325 ---- ---- ---- ---- .6120 +.0420 .5700 330 ---- ---- .4815A .4815A .5625 +.0415 .5210 335 ---- ---- ---- ---- .5130 +.0410 .4720 340 ---- .4745B .3850A .3850A .4640 +.0405 .4235 345 ---- ---- ---- ---- .4155 +.0400 .3755 350 ---- .3780B .2930A .2930A .3680 +.0390 .3290 355 ---- ---- ---- ---- .3215 +.0375 .2840 360 ---- .2860B .2090A .2090A .2770 +.0355 .2415 365 ---- .2365B .1715A .1715A .2345 +.0330 .2015 370 ---- .2020B .1380A .1380A .1945 +.0295 .1650 375 ---- .1645B .1090A .1090A .1580 +.0255 .1325 380 ---- .1315B .0845A .1315B .1260 +.0220 .1040 385 ---- .1030B .0645A .0645A .0985 +.0180 .0805 390 ---- .0790B .0485A .0790B .0760 +.0150 .0610 395 ---- .0595B .0360A .0360A .0575 +.0115 .0460 400 ---- .0445B .0265A .0265A .0430 +.0090 .0340 2 405 ---- .0325B .0195A .0195A .0315 +.0065 .0250 410 ---- .0235B .0140A .0140A .0225 +.0045 .0180 415 ---- .0165B .0105A .0105A .0160 +.0030 .0130 420 ---- .0115B .0080A .0080A .0115 +.0020 .0095 425 ---- .0080B .0060A .0060A .0085 +.0015 .0070 430 ---- .0055B .0045A .0045A .0060 +.0010 .0050 435 ---- .0040B ---- ---- .0045 +.0010 .0035 440 ---- ---- ---- ---- .0035 +.0010 .0025 445 ---- ---- ---- ---- .0025 +.0005 .0020 450 ---- ---- ---- ---- .0020 +.0005 .0015 455 .0010 .0010 .0010 .0010 .0015 +.0005 1 .0010 460 ---- ---- ---- ---- .0015 +.0005 .0010 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 .0010 .0010 .0010 .0010 .0020 UNCH 1 .0020 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0025 -.0010 .0035 335 ---- ---- .0040A .0040A .0035 -.0010 .0045 340 ---- ---- .0050A .0050A .0045 -.0015 .0060 345 ---- .0095B .0065A .0095B .0055 -.0025 .0080 350 ---- .0140B .0090A .0140B .0080 -.0035 .0115 355 ---- .0205B .0120A .0205B .0115 -.0050 .0165 360 ---- .0295B .0170A .0295B .0165 -.0070 .0235 365 ---- .0415B .0235A .0415B .0240 -.0095 .0335 370 .0570 .0580B .0330A .0555B .0340 -.0130 14 .0470 375 ---- .0790B .0460A .0790B .0480 -.0165 .0645 380 .0790 .1035B .0625A .0825B .0655 -.0210 10 .0865 385 ---- .1335B .0840A .1330B .0880 -.0245 .1125 390 ---- .1675B .1100A .1670B .1150 -.0280 .1430 395 ---- .2050B .1405A .2050B .1470 -.0305 .1775 400 ---- .2460B .1750A .2455B .1820 -.0335 .2155 405 ---- .2675B .2200A .2675B .2205 -.0360 .2565 410 ---- ---- .2605A .2605A .2620 -.0375 .2995 415 ---- ---- ---- ---- .3055 -.0390 .3445 420 ---- .4275B .3415A .4275B .3505 -.0405 .3910 425 ---- ---- ---- ---- .3975 -.0405 .4380 430 ---- .5245B .4350A .5245B .4450 -.0415 .4865 435 ---- ---- ---- ---- .4935 -.0415 .5350 440 ---- ---- .5320A .5320A .5425 -.0415 .5840 445 ---- ---- ---- ---- .5915 -.0420 .6335 450 ---- ---- ---- ---- .6410 -.0420 .6830 455 ---- ---- ---- ---- .6905 -.0420 .7325 460 ---- ---- ---- ---- .7400 -.0425 .7825 465 ---- ---- ---- ---- .7900 -.0420 .8320 470 ---- ---- ---- ---- .8395 -.0425 .8820 475 ---- ---- ---- ---- .8895 -.0425 .9320 480 ---- ---- ---- ---- .9395 -.0425 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 280 ---- ---- ---- ---- 1.0610 +.0425 1.0185 285 ---- ---- ---- ---- 1.0110 +.0415 .9695 290 ---- ---- ---- ---- .9615 +.0415 .9200 295 ---- ---- ---- ---- .9125 +.0415 .8710 300 ---- .8280B .7835A .7835A .8630 +.0410 .8220 305 ---- ---- ---- ---- .8145 +.0405 .7740 310 ---- .7760B .6870A .6870A .7660 +.0405 .7255 315 ---- ---- ---- ---- .7175 +.0395 .6780 320 ---- .6800B .5930A .5930A .6700 +.0395 .6305 325 ---- ---- ---- ---- .6225 +.0385 .5840 330 ---- .5860B .5020A .5020A .5765 +.0385 .5380 335 ---- ---- ---- ---- .5305 +.0375 .4930 340 ---- .4955B .4160A .4160A .4860 +.0370 .4490 345 ---- ---- ---- ---- .4430 +.0365 .4065 350 ---- .4095B .3360A .3360A .4010 +.0350 .3660 355 ---- ---- .2990A .2990A .3605 +.0330 .3275 360 ---- .3305B .2640A .2640A .3225 +.0315 .2910 365 ---- .2935B .2315A .2315A .2865 +.0295 .2570 370 ---- .2590B .2015A .2015A .2525 +.0270 .2255 375 ---- .2280B .1725A .2270B .2215 +.0250 .1965 380 ---- .1985B .1480A .1980B .1925 +.0220 .1705 385 ---- .1720B .1265A .1710B .1665 +.0200 .1465 390 ---- .1480B .1075A .1480B .1430 +.0175 .1255 395 ---- .1270B .0910A .1270B .1225 +.0155 .1070 400 ---- .1085B .0770A .1085B .1040 +.0135 .0905 405 ---- .0925B .0650A .0920B .0885 +.0120 .0765 410 ---- .0785B .0550A .0780B .0745 +.0105 .0640 415 ---- .0665B .0465A .0665B .0630 +.0095 .0535 420 ---- .0560B .0390A .0560B .0530 +.0080 .0450 425 ---- .0470B .0330A .0470B .0445 +.0070 .0375 430 ---- .0390B .0275A .0390B .0375 +.0065 .0310 435 ---- .0325B .0230A .0320B .0315 +.0055 .0260 440 ---- .0270B .0195A .0265B .0265 +.0050 .0215 445 ---- .0225B .0165A .0220B .0220 +.0040 .0180 450 ---- .0185B .0140A .0180B .0185 +.0035 .0150 455 ---- .0155B .0120A .0120A .0160 +.0030 .0130 460 ---- .0125B ---- .0125B .0135 +.0030 .0105 465 ---- .0105B ---- .0100B .0115 +.0025 .0090 470 ---- .0085B ---- .0085B .0095 +.0020 .0075 475 ---- .0070B ---- .0070B .0085 +.0020 .0065 480 ---- .0060B ---- .0060B .0070 +.0015 .0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 280 ---- ---- ---- ---- .0025 -.0005 .0030 285 ---- ---- ---- ---- .0030 -.0005 .0035 290 ---- ---- ---- ---- .0035 -.0010 .0045 295 ---- ---- ---- ---- .0040 -.0015 .0055 300 ---- ---- ---- ---- .0050 -.0020 .0070 305 ---- ---- .0080A .0080A .0065 -.0020 .0085 310 ---- ---- .0090A .0090A .0075 -.0025 .0100 315 ---- ---- .0110A .0110A .0095 -.0030 .0125 320 ---- .0155B .0130A .0155B .0115 -.0035 .0150 325 ---- .0190B .0155A .0190B .0145 -.0035 .0180 330 ---- .0240B .0190A .0235B .0180 -.0040 .0220 335 ---- .0300B .0230A .0300B .0220 -.0045 .0265 340 ---- .0375B .0280A .0375B .0275 -.0050 .0325 345 ---- .0460B .0345A .0460B .0340 -.0060 .0400 350 ---- .0570B .0420A .0570B .0420 -.0075 .0495 355 ---- .0700B .0510A .0700B .0515 -.0090 .0605 360 ---- .0845B .0620A .0845B .0630 -.0110 .0740 365 ---- .1020B .0750A .1020B .0770 -.0125 .0895 370 ---- .1215B .0905A .1215B .0930 -.0150 .1080 375 ---- .1440B .1080A .1080A .1110 -.0180 .1290 380 ---- .1690B .1285A .1285A .1325 -.0200 .1525 385 ---- .1970B .1520A .1520A .1560 -.0225 .1785 390 ---- .2280B .1780A .1780A .1825 -.0245 .2070 395 ---- .2610B .2070A .2070A .2115 -.0265 .2380 400 ---- .2970B .2380A .2965B .2430 -.0285 .2715 405 ---- .3345B .2720A .3345B .2770 -.0300 .3070 410 ---- .3700B .3080A .3700B .3130 -.0320 .3450 415 ---- ---- .3455A .3455A .3510 -.0330 .3840 420 ---- .4575B .3850A .4570B .3910 -.0340 .4250 425 ---- ---- ---- ---- .4325 -.0350 .4675 430 ---- .5455B .4680A .5455B .4750 -.0360 .5110 435 ---- ---- ---- ---- .5190 -.0370 .5560 440 ---- .6375B .5555A .6370B .5635 -.0380 .6015 445 ---- ---- ---- ---- .6095 -.0380 .6475 450 ---- .7320B .6465A .7320B .6560 -.0385 .6945 455 ---- ---- ---- ---- .7030 -.0390 .7420 460 ---- ---- ---- ---- .7505 -.0395 .7900 465 ---- ---- ---- ---- .7980 -.0405 .8385 470 ---- .9255B .8370A .9255B .8465 -.0405 .8870 475 ---- ---- ---- ---- .8950 -.0405 .9355 480 ---- 1.0155B .9340A 1.0150B .9440 -.0410 .9850 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9105 +.0425 .8680 300 ---- ---- ---- ---- .8605 +.0425 .8180 305 ---- ---- ---- ---- .8105 +.0425 .7680 310 ---- ---- ---- ---- .7605 +.0420 .7185 315 ---- ---- ---- ---- .7110 +.0425 .6685 320 ---- ---- ---- ---- .6615 +.0420 .6195 325 ---- ---- ---- ---- .6120 +.0420 .5700 330 ---- .5495B .4830A .4830A .5630 +.0415 .5215 335 ---- ---- ---- ---- .5140 +.0410 .4730 340 ---- .4755B .3880A .3880A .4655 +.0405 .4250 345 ---- ---- ---- ---- .4175 +.0395 .3780 350 ---- .3805B .2975A .2975A .3710 +.0385 .3325 355 ---- ---- .2605A .2605A .3255 +.0375 .2880 360 ---- .2905B .2155A .2155A .2815 +.0350 .2465 365 ---- .2415B .1790A .1790A .2405 +.0330 .2075 370 ---- .2085B .1460A .1460A .2020 +.0305 .1715 375 ---- .1720B .1175A .1175A .1665 +.0270 .1395 380 ---- .1415B .0920A .1415B .1350 +.0235 .1115 385 ---- .1135B .0720A .1135B .1080 +.0195 .0885 9 9 390 .0820 .0895B .0555A .0895B .0850 +.0160 4 .0690 7 395 ---- .0695B .0420A .0695B .0660 +.0130 .0530 400 .0500 .0535B .0320A .0535B .0510 +.0105 4 .0405 405 ---- .0405B .0245A .0400B .0385 +.0080 .0305 410 .0285 .0305B .0185A .0270A .0290 +.0060 10 .0230 415 ---- .0225B .0135A .0225B .0220 +.0050 .0170 10 10 420 ---- .0165B .0105A .0105A .0165 +.0040 .0125 425 ---- .0120B .0080A .0080A .0125 +.0030 .0095 430 ---- .0085B .0060A .0060A .0095 +.0025 .0070 435 ---- .0060B .0050A .0050A .0070 +.0015 .0055 440 ---- .0045B ---- .0045B .0055 +.0015 .0040 445 ---- ---- ---- ---- .0040 +.0010 .0030 450 ---- ---- ---- ---- .0035 +.0010 .0025 455 ---- ---- ---- ---- .0025 +.0005 .0020 460 ---- ---- ---- ---- .0020 +.0005 .0015 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 19 26 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 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0030 -.0010 .0040 335 ---- ---- .0050A .0050A .0040 -.0015 .0055 340 ---- .0085B .0065A .0085B .0055 -.0025 .0080 345 ---- .0120B .0090A .0120B .0080 -.0030 .0110 350 ---- .0175B .0120A .0175B .0110 -.0040 .0150 355 ---- .0250B .0160A .0250B .0155 -.0055 .0210 10 360 ---- .0350B .0220A .0350B .0215 -.0075 .0290 365 ---- .0485B .0295A .0485B .0305 -.0090 .0395 370 ---- .0650B .0400A .0650B .0415 -.0120 .0535 375 ---- .0860B .0540A .0860B .0565 -.0150 .0715 18 380 .0775 .1115B .0715A .0740A .0750 -.0190 4 .0940 385 .0990 .1410B .0935A .0965A .0975 -.0225 17 .1200 17 390 ---- .1745B .1195A .1745B .1245 -.0260 .1505 395 ---- .2115B .1500A .2115B .1555 -.0295 .1850 400 ---- .2515B .1840A .2510B .1900 -.0320 .2220 405 ---- .2665B .2210A .2665B .2275 -.0345 .2620 410 ---- ---- .2670A .2670A .2680 -.0365 .3045 415 ---- ---- ---- ---- .3110 -.0375 .3485 420 ---- .4300B .3465A .4295B .3555 -.0385 .3940 425 ---- ---- ---- ---- .4010 -.0400 .4410 430 ---- .5260B .4380A .5260B .4480 -.0405 .4885 435 ---- ---- ---- ---- .4960 -.0405 .5365 440 ---- .6185B .5340A .6185B .5440 -.0415 .5855 445 ---- ---- ---- ---- .5930 -.0415 .6345 450 ---- ---- .6320A .6320A .6420 -.0415 .6835 455 ---- ---- ---- ---- .6910 -.0420 .7330 460 ---- ---- ---- ---- .7405 -.0420 .7825 465 ---- ---- ---- ---- .7900 -.0425 .8325 470 ---- ---- ---- ---- .8400 -.0420 .8820 475 ---- ---- ---- ---- .8895 -.0425 .9320 480 ---- ---- ---- ---- .9395 -.0425 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 45 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 280 ---- ---- ---- ---- 1.0605 +.0425 1.0180 285 ---- ---- ---- ---- 1.0105 +.0425 .9680 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9105 +.0425 .8680 300 ---- ---- ---- ---- .8605 +.0425 .8180 305 ---- ---- ---- ---- .8110 +.0425 .7685 310 ---- ---- ---- ---- .7610 +.0420 .7190 315 ---- ---- ---- ---- .7115 +.0420 .6695 320 ---- ---- ---- ---- .6620 +.0420 .6200 325 ---- ---- ---- ---- .6130 +.0415 .5715 330 ---- .5740B .4845A .4845A .5635 +.0410 .5225 335 ---- ---- ---- ---- .5150 +.0405 .4745 340 ---- .4770B .3900A .3900A .4670 +.0400 .4270 345 ---- ---- ---- ---- .4195 +.0390 .3805 350 ---- .3825B .3005A .3005A .3730 +.0375 .3355 355 ---- ---- ---- ---- .3280 +.0360 .2920 360 ---- .2940B .2200A .2200A .2855 +.0345 .2510 365 ---- .2155B .1840A .1840A .2445 +.0320 .2125 370 ---- .2135B .1515A .1515A .2065 +.0290 .1775 375 ---- .1775B .1235A .1235A .1715 +.0250 .1465 380 ---- .1465B .0985A .1465B .1405 +.0220 .1185 385 ---- .1190B .0780A .1190B .1135 +.0185 .0950 390 ---- .0950B .0610A .0950B .0910 +.0155 .0755 395 ---- .0750B .0470A .0745B .0720 +.0130 .0590 400 ---- .0585B .0365A .0365A .0565 +.0105 .0460 405 ---- .0450B .0280A .0280A .0435 +.0080 .0355 410 ---- .0345B .0215A .0215A .0335 +.0065 .0270 415 ---- .0260B .0160A .0160A .0255 +.0050 .0205 9 9 420 ---- .0195B .0125A .0125A .0195 +.0040 .0155 425 ---- .0145B .0095A .0095A .0145 +.0030 .0115 430 ---- .0105B .0075A .0075A .0110 +.0025 .0085 435 ---- .0075B .0055A .0055A .0085 +.0020 .0065 440 ---- .0055B .0045A .0045A .0065 +.0015 .0050 445 ---- ---- .0035A .0035A .0050 +.0010 .0040 450 ---- ---- ---- ---- .0040 +.0010 .0030 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0025 +.0005 .0020 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 ---- ---- ---- ---- .0015 +.0005 .0010 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 +.0005 .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 9 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0030 -.0010 .0040 330 ---- ---- .0050A .0050A .0040 -.0015 .0055 335 ---- ---- .0060A .0060A .0055 -.0020 .0075 340 ---- .0110B .0080A .0110B .0070 -.0030 .0100 345 ---- .0155B .0105A .0155B .0095 -.0035 .0130 350 ---- .0215B .0135A .0215B .0135 -.0045 .0180 355 ---- .0300B .0185A .0300B .0185 -.0060 .0245 360 ---- .0405B .0250A .0405B .0255 -.0080 .0335 365 ---- .0545B .0335A .0545B .0345 -.0105 .0450 370 ---- .0720B .0450A .0720B .0465 -.0135 .0600 9 375 ---- .0930B .0595A .0595A .0615 -.0170 .0785 380 ---- .1185B .0775A .0775A .0800 -.0210 .1010 385 ---- .1470B .0995A .1470B .1030 -.0240 .1270 390 ---- .1800B .1255A .1800B .1300 -.0270 .1570 395 ---- .2165B .1555A .2165B .1610 -.0300 .1910 400 ---- .2560B .1890A .2555B .1955 -.0320 .2275 405 ---- ---- .2260A .2260A .2330 -.0335 .2665 410 ---- ---- ---- ---- .2725 -.0355 .3080 415 ---- ---- ---- ---- .3145 -.0370 .3515 420 ---- .4320B .3495A .4315B .3580 -.0385 .3965 425 ---- ---- ---- ---- .4035 -.0390 .4425 430 ---- .5270B .4405A .5270B .4495 -.0405 .4900 435 ---- ---- ---- ---- .4970 -.0405 .5375 440 ---- .6245B .5350A .6245B .5450 -.0410 .5860 445 ---- ---- ---- ---- .5935 -.0415 .6350 450 ---- ---- .6325A .6325A .6425 -.0415 .6840 455 ---- ---- ---- ---- .6915 -.0420 .7335 460 ---- ---- ---- ---- .7410 -.0420 .7830 465 ---- ---- ---- ---- .7905 -.0420 .8325 470 ---- ---- ---- ---- .8400 -.0420 .8820 475 ---- ---- ---- ---- .8895 -.0425 .9320 480 ---- ---- ---- ---- .9395 -.0425 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6105 +.0425 3.5680 050 ---- ---- ---- ---- 3.3605 +.0425 3.3180 075 ---- ---- ---- ---- 3.1105 +.0425 3.0680 100 ---- ---- ---- ---- 2.8605 +.0425 2.8180 125 ---- ---- ---- ---- 2.6105 +.0425 2.5680 150 ---- ---- ---- ---- 2.3605 +.0425 2.3180 175 ---- ---- ---- ---- 2.1105 +.0425 2.0680 200 ---- ---- ---- ---- 1.8605 +.0425 1.8180 220 ---- ---- ---- ---- 1.6605 +.0425 1.6180 225 ---- ---- ---- ---- 1.6105 +.0425 1.5680 230 ---- ---- ---- ---- 1.5605 +.0425 1.5180 235 ---- ---- ---- ---- 1.5105 +.0425 1.4680 240 ---- ---- ---- ---- 1.4605 +.0425 1.4180 245 ---- ---- ---- ---- 1.4105 +.0425 1.3680 250 ---- ---- ---- ---- 1.3605 +.0425 1.3180 255 ---- ---- ---- ---- 1.3105 +.0425 1.2680 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2105 +.0425 1.1680 270 ---- ---- ---- ---- 1.1605 +.0425 1.1180 275 ---- ---- ---- ---- 1.1105 +.0425 1.0680 280 ---- ---- ---- ---- 1.0605 +.0420 1.0185 285 ---- ---- ---- ---- 1.0105 +.0420 .9685 290 ---- ---- ---- ---- .9605 +.0425 .9180 295 ---- ---- ---- ---- .9105 +.0420 .8685 300 ---- ---- ---- ---- .8605 +.0420 .8185 305 ---- ---- ---- ---- .8110 +.0425 .7685 1 308 ---- ---- ---- ---- .7810 +.0425 .7385 309 ---- ---- ---- ---- .7710 +.0425 .7285 310 ---- ---- ---- ---- .7615 +.0430 .7185 311 ---- ---- ---- ---- .7515 +.0425 .7090 312 ---- ---- ---- ---- .7415 +.0425 .6990 313 ---- ---- ---- ---- .7315 +.0425 .6890 1 314 ---- ---- ---- ---- .7215 +.0425 .6790 315 ---- ---- ---- ---- .7115 +.0425 .6690 316 ---- ---- ---- ---- .7015 +.0420 .6595 317 ---- ---- ---- ---- .6920 +.0425 .6495 318 ---- ---- ---- ---- .6820 +.0425 .6395 319 ---- ---- ---- ---- .6720 +.0425 .6295 1 320 ---- ---- ---- ---- .6620 +.0425 .6195 321 ---- ---- ---- ---- .6520 +.0425 .6095 322 ---- ---- ---- ---- .6420 +.0420 .6000 323 ---- ---- ---- ---- .6320 +.0420 .5900 324 ---- ---- ---- ---- .6220 +.0420 .5800 325 ---- ---- ---- ---- .6120 +.0420 .5700 1 326 ---- ---- ---- ---- .6025 +.0420 .5605 327 ---- ---- ---- ---- .5925 +.0420 .5505 328 ---- ---- ---- ---- .5825 +.0420 .5405 1 329 ---- ---- ---- ---- .5725 +.0415 .5310 13 330 ---- .5315B .4820A .4820A .5625 +.0415 .5210 331 ---- ---- ---- ---- .5530 +.0420 .5110 332 ---- ---- ---- ---- .5430 +.0415 .5015 333 ---- ---- ---- ---- .5330 +.0415 .4915 334 ---- ---- ---- ---- .5235 +.0415 .4820 10 335 ---- ---- ---- ---- .5135 +.0410 .4725 12 336 ---- ---- ---- ---- .5035 +.0410 .4625 337 ---- ---- ---- ---- .4940 +.0410 .4530 1 338 ---- ---- ---- ---- .4840 +.0405 .4435 9 339 ---- ---- ---- ---- .4745 +.0410 .4335 340 ---- .4755B .3860A .3860A .4650 +.0410 .4240 12 341 ---- ---- ---- ---- .4550 +.0405 .4145 342 ---- ---- ---- ---- .4455 +.0405 .4050 6 343 ---- ---- ---- ---- .4360 +.0405 .3955 1 344 ---- ---- ---- ---- .4265 +.0405 .3860 3 345 ---- ---- ---- ---- .4170 +.0400 .3770 22 346 ---- ---- ---- ---- .4075 +.0400 .3675 13 347 ---- ---- ---- ---- .3980 +.0395 .3585 14 348 ---- ---- ---- ---- .3885 +.0395 .3490 15 349 ---- ---- ---- ---- .3790 +.0390 .3400 350 ---- .3795B .2950A .2950A .3695 +.0385 .3310 69 351 ---- ---- ---- ---- .3605 +.0385 .3220 10 352 ---- ---- ---- ---- .3510 +.0380 .3130 353 ---- ---- ---- ---- .3420 +.0380 .3040 10 354 ---- ---- ---- ---- .3330 +.0380 .2950 355 ---- ---- .2595A .2595A .3235 +.0370 .2865 50 356 ---- ---- .2490A .2490A .3145 +.0365 .2780 357 ---- ---- .2430A .2430A .3060 +.0370 .2690 9 358 ---- ---- .2350A .2350A .2970 +.0360 .2610 359 ---- .2530B .2260A .2260A .2880 +.0355 .2525 11 360 ---- .2885B .2120A .2120A .2795 +.0355 .2440 1 625 361 ---- .2475B .2110A .2110A .2710 +.0350 .2360 43 362 ---- .2440B .1965A .1965A .2625 +.0345 .2280 106 363 ---- .2485B .1895A .1895A .2540 +.0340 .2200 144 364 ---- .2480B .1820A .1820A .2455 +.0330 .2125 10 365 ---- .2395B .1750A .1750A .2375 +.0325 .2050 175 366 ---- .2305B .1680A .1680A .2295 +.0320 .1975 26 367 ---- .2225B .1610A .1610A .2215 +.0315 .1900 236 368 ---- .2145B .1545A .1545A .2135 +.0305 .1830 14 369 ---- .2070B .1480A .1480A .2060 +.0300 .1760 16 370 ---- .2060B .1420A .1420A .1985 +.0295 .1690 2 218 371 ---- .1955B .1355A .1355A .1910 +.0285 .1625 34 372 ---- .1910B .1300A .1300A .1835 +.0280 .1555 4 373 ---- .1835B .1240A .1240A .1765 +.0270 .1495 4 374 ---- .1765B .1185A .1185A .1695 +.0265 .1430 375 ---- .1695B .1130A .1130A .1625 +.0255 .1370 3 700 376 ---- .1630B .1075A .1630B .1560 +.0250 .1310 10 377 ---- .1565B .1025A .1565B .1495 +.0240 .1255 14 378 ---- .1500B .0980A .1500B .1430 +.0230 .1200 15 379 ---- .1435B .0930A .1435B .1370 +.0225 .1145 14 380 .0975 .1380B .0885A .0885A .1310 +.0220 6 .1090 52 211 381 ---- .1315B .0840A .1315B .1250 +.0210 .1040 42 50 382 ---- .1260B .0800A .1260B .1195 +.0205 .0990 18 383 ---- .1200B .0760A .1195B .1140 +.0195 .0945 50 62 384 ---- .1150B .0720A .1150B .1090 +.0190 .0900 15 385 .0900 .1095B .0680A .0680A .1040 +.0185 41 .0855 527 386 .0775 .1045B .0645A .1045B .0990 +.0175 4 .0815 25 387 ---- .0995B .0610A .0995B .0940 +.0170 .0770 16 388 ---- .0945B .0580A .0945B .0895 +.0160 .0735 11 389 ---- .0900B .0545A .0895B .0855 +.0160 .0695 15 22 390 .0555 .0855B .0515 .0855B .0810 +.0150 77 .0660 46 186 391 ---- .0815B .0490A .0815B .0770 +.0145 .0625 24 392 ---- .0775B .0460A .0775B .0730 +.0135 .0595 29 393 .0480 .0735B .0435 .0735B .0695 +.0130 20 .0565 10 69 394 .0525 .0695B .0410A .0695B .0660 +.0125 4 .0535 20 395 .0540 .0660B .0390A .0500A .0625 +.0120 29 .0505 12 125 396 ---- .0625B .0370A .0625B .0595 +.0120 .0475 2 15 397 ---- .0595B .0345A .0590B .0565 +.0115 .0450 9 398 ---- .0565B .0330A .0565B .0535 +.0110 .0425 15 399 ---- .0535B .0310A .0535B .0505 +.0100 .0405 1 45 400 .0320 .0505B .0290A .0505B .0480 +.0100 467 .0380 112 2257 401 ---- .0475B .0275A .0475B .0450 +.0090 1 .0360 1 11 402 ---- .0450B .0260A .0450B .0425 +.0085 .0340 30 403 ---- .0425B .0245A .0425B .0405 +.0085 .0320 19 404 ---- .0400B .0230A .0400B .0380 +.0080 .0300 10 15 405 ---- .0380B .0215A .0380B .0360 +.0080 .0280 10 63 406 ---- .0355B .0205A .0355B .0340 +.0075 .0265 10 407 ---- .0335B .0190A .0335B .0320 +.0070 .0250 15 408 .0250 .0315B .0180A .0315B .0300 +.0065 110 .0235 409 ---- .0300B .0170A .0300B .0285 +.0065 1 .0220 8 410 .0170 .0280B .0160A .0280B .0265 +.0060 3 .0205 4 96 415 .0135 .0205B .0120A .0205B .0195 +.0045 18 .0150 57 420 ---- .0150B .0085A .0085A .0145 +.0035 .0110 103 907 425 ---- .0105B .0065A .0065A .0105 +.0025 .0080 755 430 ---- .0075B .0050A .0050A .0080 +.0020 .0060 42 435 ---- .0055B .0040A .0040A .0060 +.0015 .0045 11 440 .0050 .0050 .0030A .0050 .0045 +.0010 20 .0035 1356 445 ---- ---- .0025A .0025A .0035 +.0005 1 .0030 28 450 ---- ---- .0020A .0020A .0030 +.0005 .0025 1387 455 ---- ---- ---- ---- .0020 UNCH .0020 3 86 460 ---- ---- ---- ---- .0020 +.0005 .0015 99 465 ---- ---- ---- ---- .0015 UNCH .0015 121 470 ---- ---- ---- ---- .0015 UNCH .0015 9 475 ---- ---- ---- ---- .0010 UNCH .0010 23 480 ---- ---- ---- ---- .0010 UNCH .0010 13 485 ---- ---- ---- ---- .0010 UNCH .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 ---- ---- ---- ---- 3.6105 +.0425 3.5680 050 ---- ---- ---- ---- 3.3605 +.0425 3.3180 075 ---- ---- ---- ---- 3.1105 +.0425 3.0680 100 ---- ---- ---- ---- 2.8605 +.0425 2.8180 125 ---- ---- ---- ---- 2.6105 +.0425 2.5680 150 ---- ---- ---- ---- 2.3605 +.0425 2.3180 175 ---- ---- ---- ---- 2.1105 +.0425 2.0680 200 ---- ---- ---- ---- 1.8605 +.0425 1.8180 220 ---- ---- ---- ---- 1.6605 +.0425 1.6180 225 ---- ---- ---- ---- 1.6105 +.0425 1.5680 230 ---- ---- ---- ---- 1.5605 +.0425 1.5180 235 ---- ---- ---- ---- 1.5105 +.0425 1.4680 240 ---- ---- ---- ---- 1.4605 +.0425 1.4180 245 ---- ---- ---- ---- 1.4105 +.0425 1.3680 250 ---- ---- ---- ---- 1.3605 +.0425 1.3180 255 ---- ---- ---- ---- 1.3105 +.0425 1.2680 260 ---- ---- ---- ---- 1.2605 +.0425 1.2180 265 ---- ---- ---- ---- 1.2110 +.0425 1.1685 270 ---- ---- ---- ---- 1.1610 +.0425 1.1185 275 ---- ---- ---- ---- 1.1115 +.0425 1.0690 280 ---- ---- ---- ---- 1.0620 +.0425 1.0195 285 ---- ---- ---- ---- 1.0125 +.0425 .9700 290 ---- ---- ---- ---- .9630 +.0420 .9210 295 ---- ---- ---- ---- .9135 +.0415 .8720 300 ---- .8735B .7850A .7850A .8645 +.0415 .8230 305 ---- ---- ---- ---- .8160 +.0410 .7750 310 ---- .7780B .6890A .6890A .7675 +.0405 .7270 1 315 ---- ---- ---- ---- .7195 +.0400 .6795 316 ---- ---- ---- ---- .7100 +.0400 .6700 317 ---- ---- ---- ---- .7005 +.0400 .6605 318 ---- ---- ---- ---- .6910 +.0400 .6510 319 ---- ---- ---- ---- .6815 +.0395 .6420 320 ---- .6825B .5955A .5955A .6720 +.0395 .6325 3 321 ---- ---- ---- ---- .6625 +.0395 .6230 322 ---- ---- ---- ---- .6530 +.0390 .6140 323 ---- ---- ---- ---- .6440 +.0395 .6045 324 ---- ---- ---- ---- .6345 +.0390 .5955 325 ---- ---- ---- ---- .6250 +.0385 .5865 1 326 ---- ---- ---- ---- .6160 +.0390 .5770 327 ---- ---- ---- ---- .6070 +.0390 .5680 328 ---- ---- ---- ---- .5975 +.0385 .5590 329 ---- ---- ---- ---- .5885 +.0385 .5500 330 ---- .5895B .5055A .5055A .5795 +.0385 .5410 331 ---- ---- ---- ---- .5700 +.0380 .5320 332 ---- ---- ---- ---- .5610 +.0380 .5230 333 ---- ---- ---- ---- .5520 +.0375 .5145 334 ---- ---- ---- ---- .5435 +.0380 .5055 335 ---- ---- ---- ---- .5345 +.0375 .4970 10 336 ---- ---- ---- ---- .5255 +.0375 .4880 337 ---- ---- ---- ---- .5165 +.0370 .4795 338 ---- ---- ---- ---- .5080 +.0370 .4710 339 ---- ---- ---- ---- .4990 +.0365 .4625 340 ---- .4995B .4205A .4205A .4905 +.0365 .4540 18 341 ---- ---- .4185A .4185A .4820 +.0365 .4455 8 342 ---- ---- .4100A .4100A .4730 +.0360 .4370 343 ---- ---- .4005A .4005A .4645 +.0355 .4290 344 ---- .4245B .3945A .3945A .4560 +.0355 .4205 1 345 ---- .4190B .3845A .3845A .4480 +.0355 .4125 10 346 ---- .4195B .3770A .3770A .4395 +.0350 .4045 23 347 ---- .4260B .3695A .3695A .4310 +.0345 .3965 348 ---- .4195B .3625A .3625A .4230 +.0345 .3885 9 349 ---- .4185B .3545A .3545A .4150 +.0345 .3805 8 350 ---- .4150B .3415A .3415A .4065 +.0340 .3725 7 351 ---- .4000B .3390A .3390A .3985 +.0335 .3650 352 ---- .3920B .3265A .3265A .3905 +.0330 .3575 353 ---- .3840B .3190A .3190A .3830 +.0335 .3495 354 ---- .3785B .3120A .3120A .3750 +.0330 .3420 355 ---- .3685B .3050A .3050A .3670 +.0320 .3350 1 356 ---- .3605B .2975A .2975A .3595 +.0320 .3275 357 ---- .3535B .2905A .2905A .3520 +.0320 .3200 358 ---- .3460B .2840A .2840A .3445 +.0315 .3130 359 ---- .3385B .2770A .2770A .3370 +.0310 .3060 360 ---- .3370B .2705A .2705A .3295 +.0310 .2985 4 361 ---- .3295B .2635A .2635A .3220 +.0300 .2920 362 ---- .3225B .2570A .2570A .3150 +.0300 .2850 363 .2550 .3150B .2505A .3150B .3080 +.0300 10 .2780 364 ---- .3080B .2445A .2445A .3005 +.0290 .2715 14 365 ---- .3010B .2380A .2380A .2935 +.0285 .2650 248 366 ---- .2940B .2320A .2320A .2870 +.0285 .2585 367 ---- .2870B .2260A .2260A .2800 +.0280 .2520 368 ---- .2800B .2200A .2200A .2730 +.0275 .2455 20 369 ---- .2735B .2140A .2140A .2665 +.0270 .2395 10 370 .2475 .2670B .2085A .2345A .2600 +.0265 1 .2335 15 82 371 ---- .2605B .2025A .2025A .2535 +.0260 .2275 10 372 ---- .2540B .1970A .1970A .2470 +.0255 .2215 11 373 ---- .2475B .1915A .1915A .2410 +.0255 .2155 374 ---- .2420B .1855A .2420B .2350 +.0250 .2100 375 ---- .2355B .1805A .2355B .2285 +.0240 .2045 15 376 ---- .2295B .1755A .2295B .2230 +.0240 .1990 377 ---- .2235B .1705A .2230B .2170 +.0235 .1935 378 ---- .2180B .1655A .2180B .2110 +.0230 .1880 379 ---- .2120B .1605A .2120B .2055 +.0225 .1830 14 380 .1795 .2065B .1560A .1935A .2000 +.0220 66 .1780 7 49 381 ---- .2010B .1515A .2005B .1945 +.0215 .1730 25 44 382 ---- .1955B .1470A .1950B .1890 +.0210 .1680 68 383 ---- .1905B .1425A .1900B .1840 +.0205 .1635 14 384 ---- .1850B .1380A .1850B .1790 +.0200 .1590 14 385 ---- .1800B .1340A .1800B .1740 +.0200 .1540 4 234 386 ---- .1750B .1300A .1750B .1690 +.0190 .1500 4 7 387 ---- .1705B .1260A .1705B .1645 +.0190 .1455 4 15 388 ---- .1655B .1225A .1655B .1595 +.0180 .1415 4 13 389 ---- .1610B .1185A .1605B .1550 +.0180 .1370 14 390 ---- .1565B .1150A .1565B .1510 +.0180 .1330 48 391 ---- .1520B .1115A .1520B .1465 +.0170 .1295 16 392 ---- .1480B .1080A .1480B .1425 +.0170 .1255 21 393 ---- .1435B .1045A .1435B .1380 +.0160 .1220 8 20 394 ---- .1395B .1015A .1395B .1340 +.0160 .1180 12 395 ---- .1355B .0985A .1355B .1305 +.0160 100 .1145 110 396 ---- .1315B .0955A .1315B .1265 +.0150 .1115 12 397 ---- .1275B .0925A .1275B .1230 +.0150 .1080 4 398 ---- .1240B .0895A .1235B .1190 +.0145 .1045 4 399 ---- .1205B .0865A .0865A .1155 +.0140 .1015 14 400 ---- .1165B .0840A .1165B .1120 +.0135 14 .0985 25 423 401 ---- .1130B .0815A .0815A .1090 +.0135 .0955 402 .0830 .1100B .0790A .1100B .1055 +.0130 10 .0925 51 403 ---- .1065B .0765A .1060B .1025 +.0130 .0895 404 ---- .1035B .0740A .1035B .0995 +.0125 .0870 405 ---- .1000B .0715A .1000B .0960 +.0120 .0840 305 406 ---- .0970B .0695A .0970B .0935 +.0120 .0815 407 ---- .0940B .0670A .0940B .0905 +.0115 .0790 408 .0740 .0915B .0650A .0915B .0875 +.0110 110 .0765 98 409 ---- .0885B .0630A .0885B .0850 +.0110 .0740 10 410 ---- .0860B .0610A .0860B .0825 +.0110 .0715 2 4 415 ---- .0735B .0520A .0520A .0700 +.0090 100 .0610 117 420 .0505 .0625B .0440A .0625B .0595 +.0080 7 .0515 1 259 425 .0495 .0530 .0375A .0495A .0505 +.0070 315 .0435 1136 430 ---- .0445B .0315A .0315A .0430 +.0060 .0370 1 32 435 ---- .0375B .0265A .0265A .0365 +.0055 .0310 6 440 ---- .0315B .0225A .0225A .0305 +.0040 .0265 2 82 445 ---- .0265B .0190A .0190A .0260 +.0040 .0220 26 450 ---- .0220B .0165A .0165A .0220 +.0030 .0190 67 455 ---- .0185B .0140A .0140A .0185 +.0025 .0160 10 27 460 ---- .0155B .0120A .0120A .0155 +.0020 .0135 10 465 ---- .0130B .0105A .0105A .0135 +.0020 .0115 13 470 ---- .0110B .0090A .0090A .0115 +.0015 .0100 2 475 ---- .0095B .0080A .0080A .0095 +.0010 .0085 25 27 480 ---- .0080B .0070A .0070A .0085 +.0010 .0075 485 ---- ---- .0060A .0060A .0070 +.0005 .0065 1 490 ---- .0060B ---- .0060B .0060 +.0005 .0055 25 495 ---- ---- ---- ---- .0055 +.0005 .0050 22 500 ---- .0045B ---- .0045B .0045 +.0005 .0040 4 505 ---- ---- ---- ---- .0040 +.0005 .0035 510 ---- ---- ---- ---- .0035 +.0005 .0030 13 515 ---- ---- ---- ---- .0030 UNCH .0030 520 ---- ---- ---- ---- .0025 UNCH .0025 1 525 ---- ---- ---- ---- .0025 +.0005 .0020 1 530 ---- ---- ---- ---- .0020 UNCH .0020 1 535 ---- ---- ---- ---- .0020 +.0005 .0015 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0010 UNCH .0010 555 ---- ---- ---- ---- .0010 UNCH .0010 3 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.6105 +.0425 3.5680 050 ---- ---- ---- ---- 3.3605 +.0425 3.3180 075 ---- ---- ---- ---- 3.1105 +.0425 3.0680 100 ---- ---- ---- ---- 2.8605 +.0425 2.8180 125 ---- ---- ---- ---- 2.6105 +.0425 2.5680 150 ---- ---- ---- ---- 2.3605 +.0425 2.3180 175 ---- ---- ---- ---- 2.1105 +.0425 2.0680 5 200 ---- ---- ---- ---- 1.8605 +.0425 1.8180 1 220 ---- ---- ---- ---- 1.6605 +.0425 1.6180 225 ---- ---- ---- ---- 1.6105 +.0425 1.5680 230 ---- ---- ---- ---- 1.5605 +.0425 1.5180 235 ---- ---- ---- ---- 1.5105 +.0425 1.4680 240 ---- ---- ---- ---- 1.4605 +.0425 1.4180 245 ---- ---- ---- ---- 1.4105 +.0425 1.3680 250 ---- ---- ---- ---- 1.3605 +.0420 1.3185 255 ---- ---- ---- ---- 1.3110 +.0425 1.2685 260 ---- ---- ---- ---- 1.2615 +.0420 1.2195 265 ---- ---- ---- ---- 1.2120 +.0420 1.1700 270 ---- ---- ---- ---- 1.1630 +.0420 1.1210 2 275 ---- ---- ---- ---- 1.1140 +.0420 1.0720 280 ---- 1.0760B .9855A .9855A 1.0650 +.0415 1.0235 285 ---- ---- ---- ---- 1.0165 +.0415 .9750 290 ---- .9790B .8895A .8895A .9680 +.0410 .9270 295 ---- ---- ---- ---- .9200 +.0405 .8795 300 ---- .8830B .7950A .7950A .8725 +.0405 .8320 305 ---- ---- ---- ---- .8250 +.0395 .7855 310 ---- .7890B .7030A .7030A .7785 +.0390 .7395 315 ---- ---- ---- ---- .7330 +.0390 .6940 320 ---- .6980B .6145A .6145A .6880 +.0385 .6495 4 325 ---- ---- ---- ---- .6435 +.0375 .6060 330 ---- .6095B .5300A .5300A .6005 +.0370 .5635 335 ---- .5235B .4955A .4955A .5580 +.0360 .5220 11 340 ---- .5260B .4510A .4510A .5170 +.0350 .4820 77 341 ---- .5125B .4485A .4485A .5090 +.0350 .4740 342 ---- .5050B .4410A .4410A .5010 +.0345 .4665 343 ---- .4970B .4340A .4340A .4930 +.0345 .4585 344 ---- .4890B .4250A .4250A .4855 +.0345 .4510 345 ---- .4790B .4135A .4135A .4775 +.0340 .4435 24 346 ---- .4730B .4060A .4060A .4695 +.0335 .4360 347 ---- .4630B .3990A .3990A .4620 +.0335 .4285 348 ---- .4560B .3920A .3920A .4545 +.0335 .4210 349 ---- .4480B .3845A .3845A .4470 +.0335 .4135 350 ---- .4470B .3775A .3775A .4395 +.0330 .4065 61 351 ---- .4325B .3705A .3705A .4320 +.0330 .3990 352 ---- .4250B .3640A .3640A .4245 +.0325 .3920 353 ---- .4175B .3570A .3570A .4170 +.0320 .3850 354 ---- .4175B .3500A .3500A .4100 +.0320 .3780 1 355 ---- .4100B .3435A .3435A .4025 +.0315 .3710 356 ---- .4030B .3370A .3370A .3955 +.0315 .3640 20 357 ---- .3960B .3305A .3305A .3885 +.0310 .3575 358 ---- .3885B .3240A .3240A .3815 +.0310 .3505 359 ---- .3815B .3175A .3175A .3745 +.0305 .3440 360 ---- .3750B .3115A .3115A .3675 +.0300 22 .3375 18 27 361 ---- .3680B .3050A .3050A .3610 +.0300 .3310 362 ---- .3610B .2990A .2990A .3540 +.0295 .3245 363 ---- .3545B .2930A .2930A .3475 +.0290 .3185 364 ---- .3475B .2870A .2870A .3410 +.0290 .3120 1 365 ---- .3410B .2810A .2810A .3345 +.0285 .3060 325 366 ---- .3345B .2755A .2755A .3280 +.0280 .3000 367 ---- .3280B .2695A .2695A .3215 +.0280 .2935 15 368 ---- .3220B .2640A .2640A .3155 +.0275 .2880 369 ---- .3155B .2585A .2585A .3090 +.0270 .2820 370 ---- .3100B .2530A .2530A .3030 +.0270 .2760 1086 371 ---- .3030B .2475A .2475A .2970 +.0265 .2705 372 ---- .2970B .2415A .2970B .2910 +.0260 .2650 373 ---- .2920B .2360A .2920B .2855 +.0260 .2595 374 ---- .2860B .2310A .2860B .2795 +.0255 .2540 375 ---- .2800B .2260A .2800B .2740 +.0255 .2485 1338 376 ---- .2745B .2210A .2740B .2680 +.0245 .2435 377 ---- .2690B .2160A .2690B .2625 +.0245 .2380 378 ---- .2635B .2115A .2635B .2575 +.0245 .2330 10 379 ---- .2580B .2065A .2575B .2520 +.0240 .2280 380 ---- .2525B .2020A .2520B .2465 +.0235 .2230 22 381 ---- .2475B .1975A .2475B .2415 +.0230 .2185 31 382 ---- .2425B .1930A .2415B .2365 +.0230 .2135 383 ---- .2370B .1885A .2365B .2315 +.0225 .2090 384 ---- .2320B .1845A .2320B .2265 +.0220 .2045 385 ---- .2275B .1805A .2275B .2220 +.0220 .2000 697 386 ---- .2225B .1760A .2220B .2170 +.0215 .1955 387 ---- .2175B .1720A .2175B .2125 +.0215 .1910 388 ---- .2130B .1680A .2125B .2075 +.0205 .1870 389 ---- .2085B .1645A .2080B .2030 +.0205 .1825 390 ---- .2040B .1605A .2040B .1985 +.0200 .1785 2449 391 ---- .1995B .1570A .1990B .1940 +.0195 .1745 392 ---- .1950B .1530A .1950B .1900 +.0195 .1705 393 ---- .1910B .1495A .1910B .1855 +.0190 .1665 394 ---- .1865B .1460A .1865B .1815 +.0185 .1630 395 ---- .1825B .1425A .1825B .1770 +.0180 .1590 361 396 ---- .1785B .1390A .1785B .1730 +.0175 .1555 397 ---- .1745B .1360A .1745B .1690 +.0170 .1520 398 ---- .1705B .1325A .1705B .1655 +.0170 .1485 399 ---- .1665B .1295A .1665B .1615 +.0165 .1450 400 ---- .1630B .1265A .1630B .1580 +.0165 270 .1415 130 3151 401 ---- .1590B .1235A .1590B .1540 +.0160 .1380 402 ---- .1555B .1205A .1555B .1505 +.0155 .1350 403 ---- .1520B .1175A .1520B .1470 +.0155 .1315 404 ---- .1485B .1145A .1485B .1440 +.0155 .1285 405 ---- .1450B .1120A .1450B .1405 +.0150 .1255 95 410 ---- .1290B .0985A .1290B .1245 +.0135 .1110 1799 415 ---- .1140B .0870A .1140B .1105 +.0125 .0980 297 420 ---- .1010B .0765A .1010B .0975 +.0110 .0865 1007 425 ---- .0890B .0675A .0890B .0860 +.0100 20 .0760 2199 430 ---- .0785B .0590A .0785B .0760 +.0090 .0670 26 435 ---- .0690B .0520A .0520A .0665 +.0075 .0590 1614 440 ---- .0605B .0455A .0605B .0585 +.0070 710 .0515 100 2555 445 .0505 .0530B .0400A .0530B .0515 +.0060 10 .0455 504 450 ---- .0465B .0355A .0355A .0450 +.0050 76 .0400 19 3156 455 ---- .0405B .0310A .0405B .0395 +.0045 .0350 10 460 ---- .0355B .0275A .0355B .0345 +.0040 500 .0305 301 465 ---- .0310B .0245A .0310B .0305 +.0035 .0270 1 902 470 ---- .0270B .0215A .0215A .0265 +.0025 .0240 341 475 ---- .0235B .0190A .0190A .0235 +.0025 20 .0210 8 1018 480 ---- .0205B .0170A .0170A .0205 +.0020 .0185 818 485 ---- .0180B .0150A .0150A .0185 +.0020 .0165 3 490 ---- .0155B .0135A .0135A .0165 +.0020 .0145 14 495 ---- .0135B .0120A .0120A .0145 +.0015 .0130 500 ---- .0120B .0110A .0110A .0130 +.0015 .0115 1 505 ---- ---- .0100A .0100A .0115 +.0010 .0105 510 ---- ---- .0090A .0090A .0105 +.0010 .0095 515 ---- ---- ---- ---- .0095 +.0010 .0085 520 ---- ---- ---- ---- .0085 +.0010 .0075 1 525 ---- ---- ---- ---- .0080 +.0010 .0070 530 ---- ---- ---- ---- .0075 +.0010 .0065 535 ---- ---- ---- ---- .0065 +.0005 .0060 1 1 540 ---- ---- ---- ---- .0060 +.0005 .0055 8 545 ---- ---- ---- ---- .0060 +.0010 .0050 550 ---- ---- ---- ---- .0055 +.0010 .0045 2 29 555 ---- ---- ---- ---- .0050 +.0005 .0045 560 ---- ---- ---- ---- .0045 +.0005 .0040 565 ---- ---- ---- ---- .0045 +.0010 .0035 570 ---- ---- ---- ---- .0040 +.0005 .0035 575 ---- ---- ---- ---- .0040 +.0010 .0030 580 ---- ---- ---- ---- .0035 +.0005 .0030 585 ---- ---- ---- ---- .0035 +.0005 .0030 600 ---- ---- ---- ---- .0030 +.0005 .0025 625 ---- ---- ---- ---- .0025 +.0005 .0020 3 650 ---- ---- ---- ---- .0020 +.0005 .0015 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0015 +.0005 .0010 30 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6125 +.0410 3.5715 050 ---- ---- ---- ---- 3.3625 +.0410 3.3215 075 ---- ---- ---- ---- 3.1125 +.0410 3.0715 100 ---- ---- ---- ---- 2.8625 +.0410 2.8215 125 ---- ---- ---- ---- 2.6125 +.0410 2.5715 150 ---- ---- ---- ---- 2.3625 +.0410 2.3215 175 ---- ---- ---- ---- 2.1125 +.0410 2.0715 200 ---- ---- ---- ---- 1.8625 +.0410 1.8215 220 ---- ---- ---- ---- 1.6625 +.0410 1.6215 225 ---- ---- ---- ---- 1.6125 +.0410 1.5715 230 ---- ---- ---- ---- 1.5625 +.0410 1.5215 235 ---- ---- ---- ---- 1.5130 +.0410 1.4720 240 ---- ---- ---- ---- 1.4630 +.0405 1.4225 245 ---- ---- ---- ---- 1.4135 +.0405 1.3730 250 ---- ---- ---- ---- 1.3640 +.0400 1.3240 255 ---- ---- ---- ---- 1.3150 +.0405 1.2745 260 ---- ---- 1.1880A 1.1880A 1.2660 +.0400 1.2260 265 ---- ---- ---- ---- 1.2170 +.0400 1.1770 270 ---- 1.1795B 1.0915A 1.0915A 1.1685 +.0395 1.1290 275 ---- ---- ---- ---- 1.1200 +.0395 1.0805 280 ---- 1.0830B .9960A .9960A 1.0720 +.0390 1.0330 285 ---- ---- ---- ---- 1.0245 +.0385 .9860 290 ---- .9880B .9030A .9030A .9775 +.0385 .9390 295 ---- ---- ---- ---- .9310 +.0380 .8930 300 ---- .8950B .8120A .8120A .8850 +.0380 .8470 305 ---- ---- ---- ---- .8395 +.0370 .8025 310 ---- .8050B .7245A .7245A .7950 +.0370 .7580 315 ---- ---- ---- ---- .7510 +.0360 .7150 320 ---- .7175B .6400A .6400A .7080 +.0355 .6725 325 ---- ---- ---- ---- .6660 +.0350 .6310 330 ---- .6340B .5605A .5605A .6250 +.0340 .5910 335 ---- ---- ---- ---- .5850 +.0330 .5520 6 340 ---- .5550B .4855A .4855A .5465 +.0325 .5140 16 345 ---- .4900B .4500A .4500A .5090 +.0310 .4780 350 ---- .4805B .4165A .4165A .4730 +.0300 .4430 19 355 ---- .4455B .3840A .3840A .4385 +.0290 .4095 17 360 ---- .4120B .3535A .3535A .4055 +.0275 .3780 365 ---- .3805B .3250A .3250A .3740 +.0265 .3475 20 36 370 ---- .3505B .2975A .2975A .3445 +.0250 .3195 1 375 ---- .3235B .2710A .3235B .3165 +.0240 .2925 380 ---- .2965B .2470A .2965B .2900 +.0220 .2680 42 385 ---- .2715B .2255A .2715B .2655 +.0210 .2445 13 390 ---- .2485B .2050A .2485B .2425 +.0195 .2230 16 395 ---- .2265B .1860A .2265B .2210 +.0175 .2035 400 ---- .2065B .1690A .2065B .2015 +.0165 22 .1850 2 929 405 ---- .1880B .1530A .1880B .1835 +.0155 .1680 410 ---- .1705B .1385A .1705B .1665 +.0140 .1525 10 415 ---- .1550B .1255A .1545B .1510 +.0125 .1385 125 420 ---- .1405B .1130A .1130A .1370 +.0115 .1255 4 425 ---- .1270B .1020A .1020A .1240 +.0105 .1135 502 430 ---- .1150B .0920A .0920A .1120 +.0095 .1025 435 .1005 .1040B .0830A .1040B .1010 +.0085 7 .0925 15 440 ---- .0940B .0750A .0750A .0915 +.0080 .0835 10 10 445 ---- .0845B .0675A .0675A .0825 +.0070 .0755 10 10 450 ---- .0760B .0610A .0610A .0745 +.0065 22 .0680 942 455 ---- .0685B .0550A .0550A .0670 +.0055 .0615 460 ---- .0620B .0495A .0495A .0605 +.0050 .0555 125 465 ---- .0555B .0450A .0450A .0545 +.0045 .0500 470 ---- .0500B .0405A .0405A .0495 +.0040 .0455 10 475 ---- .0450B .0365A .0365A .0445 +.0035 .0410 587 480 ---- .0405B .0335A .0335A .0400 +.0030 .0370 37 485 ---- .0365B .0300A .0300A .0365 +.0030 .0335 490 ---- .0330B .0275A .0275A .0330 +.0025 .0305 495 ---- .0295B .0250A .0250A .0300 +.0025 .0275 10 500 ---- .0265B .0225A .0225A .0270 +.0020 .0250 9 505 ---- .0240B .0205A .0205A .0245 +.0015 .0230 510 ---- .0215B .0190A .0190A .0225 +.0015 .0210 515 ---- .0195B .0175A .0175A .0205 +.0015 .0190 10 520 ---- ---- .0160A .0160A .0190 +.0015 .0175 525 ---- ---- .0145A .0145A .0170 +.0010 .0160 20 530 ---- ---- .0135A .0135A .0155 +.0010 .0145 1 535 ---- ---- .0125A .0125A .0145 +.0010 .0135 540 ---- ---- .0115A .0115A .0135 +.0010 .0125 545 ---- ---- .0105A .0105A .0120 +.0005 .0115 10 550 ---- ---- .0100A .0100A .0115 +.0010 .0105 1 555 ---- ---- .0090A .0090A .0105 +.0005 .0100 200 560 ---- ---- .0085A .0085A .0095 +.0005 .0090 1 565 ---- ---- .0080A .0080A .0090 +.0005 .0085 10 570 ---- ---- .0075A .0075A .0085 +.0005 .0080 575 ---- ---- .0070A .0070A .0075 UNCH .0075 580 ---- ---- .0065A .0065A .0070 UNCH .0070 600 ---- ---- ---- ---- .0055 UNCH .0055 1 625 ---- ---- ---- ---- .0040 UNCH .0040 650 ---- ---- ---- ---- .0030 UNCH .0030 675 ---- ---- ---- ---- .0025 UNCH .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6125 +.0410 3.5715 050 ---- ---- ---- ---- 3.3625 +.0410 3.3215 075 ---- ---- ---- ---- 3.1125 +.0410 3.0715 100 ---- ---- ---- ---- 2.8625 +.0410 2.8215 125 ---- ---- ---- ---- 2.6125 +.0410 2.5715 150 ---- ---- ---- ---- 2.3625 +.0410 2.3215 175 ---- ---- ---- ---- 2.1125 +.0410 2.0715 200 ---- ---- ---- ---- 1.8625 +.0410 1.8215 220 ---- ---- ---- ---- 1.6625 +.0410 1.6215 225 ---- ---- ---- ---- 1.6125 +.0405 1.5720 230 ---- ---- ---- ---- 1.5630 +.0405 1.5225 235 ---- ---- ---- ---- 1.5135 +.0405 1.4730 240 ---- ---- ---- ---- 1.4640 +.0405 1.4235 245 ---- ---- ---- ---- 1.4150 +.0405 1.3745 250 ---- ---- 1.2885A 1.2885A 1.3655 +.0395 1.3260 255 ---- ---- ---- ---- 1.3170 +.0400 1.2770 260 ---- 1.2790B 1.1920A 1.1920A 1.2685 +.0395 1.2290 265 ---- ---- ---- ---- 1.2200 +.0390 1.1810 270 ---- 1.1830B 1.0970A 1.0970A 1.1720 +.0390 1.1330 275 ---- ---- ---- ---- 1.1245 +.0385 1.0860 280 ---- 1.0885B 1.0040A 1.0040A 1.0775 +.0385 1.0390 285 ---- ---- ---- ---- 1.0310 +.0385 .9925 290 ---- .9955B .9130A .9130A .9850 +.0380 .9470 295 ---- ---- ---- ---- .9395 +.0375 .9020 300 ---- .9050B .8250A .8250A .8945 +.0370 .8575 305 ---- ---- ---- ---- .8505 +.0365 .8140 310 ---- .8175B .7400A .7400A .8075 +.0365 .7710 315 ---- ---- ---- ---- .7650 +.0360 .7290 320 ---- .7335B .6590A .6590A .7235 +.0350 .6885 325 ---- ---- ---- ---- .6830 +.0345 .6485 330 ---- .6525B .5820A .5820A .6440 +.0340 .6100 335 ---- ---- ---- ---- .6055 +.0330 .5725 340 ---- .5765B .5100A .5100A .5685 +.0320 .5365 345 ---- .5400B .4760A .4760A .5330 +.0310 .5020 350 ---- .5050B .4435A .4435A .4985 +.0300 .4685 355 ---- .4710B .4125A .4125A .4655 +.0290 .4365 4 360 ---- .4390B .3830A .3830A .4335 +.0270 .4065 365 ---- .4080B .3550A .3550A .4035 +.0260 .3775 4 370 ---- .3790B .3285A .3285A .3745 +.0245 .3500 5 375 ---- .3535B .3020A .3535B .3470 +.0230 .3240 380 ---- .3275B .2785A .3270B .3210 +.0215 .2995 385 ---- .3030B .2565A .3030B .2970 +.0205 .2765 2 390 ---- .2800B .2360A .2790B .2740 +.0190 .2550 9 395 ---- .2580B .2170A .2570B .2525 +.0175 .2350 9 400 ---- .2380B .1990A .2370B .2325 +.0165 .2160 10 405 ---- .2190B .1830A .2185B .2140 +.0155 .1985 410 ---- .2010B .1675A .1675A .1970 +.0145 .1825 415 ---- .1850B .1535A .1535A .1810 +.0135 .1675 420 ---- .1695B .1405A .1405A .1660 +.0125 .1535 3 425 ---- .1555B .1285A .1285A .1525 +.0120 .1405 10 430 ---- .1425B .1175A .1420B .1395 +.0110 .1285 10 435 ---- .1305B .1075A .1305B .1280 +.0105 .1175 440 ---- .1195B .0985A .1195B .1175 +.0100 .1075 2 10 445 ---- .1095B .0900A .0900A .1075 +.0090 .0985 450 ---- .1000B .0825A .0825A .0985 +.0085 .0900 455 ---- .0915B .0755A .0755A .0900 +.0075 .0825 460 ---- .0840B .0690A .0690A .0825 +.0070 .0755 14 465 ---- .0765B .0630A .0630A .0755 +.0065 .0690 470 ---- .0700B .0580A .0580A .0690 +.0060 .0630 39 475 ---- .0640B .0530A .0530A .0635 +.0060 .0575 480 ---- .0585B .0485A .0485A .0580 +.0050 .0530 485 ---- .0535B .0445A .0530B .0530 +.0045 .0485 490 ---- .0490B .0410A .0410A .0485 +.0040 .0445 495 ---- .0450B .0380A .0380A .0445 +.0035 .0410 500 ---- .0410B .0350A .0350A .0410 +.0035 .0375 55 505 ---- .0375B .0320A .0320A .0375 +.0030 .0345 10 510 ---- .0345B .0295A .0295A .0345 +.0025 .0320 515 ---- .0315B .0275A .0275A .0320 +.0025 .0295 520 ---- .0290B .0250A .0250A .0295 +.0025 .0270 525 ---- .0265B .0235A .0235A .0270 +.0020 .0250 530 ---- .0245B .0215A .0215A .0250 +.0015 .0235 535 ---- .0225B .0200A .0200A .0235 +.0020 .0215 10 540 ---- .0205B .0185A .0185A .0215 +.0015 .0200 545 ---- .0190B .0175A .0175A .0200 +.0015 .0185 550 ---- ---- .0160A .0160A .0185 +.0010 .0175 555 ---- ---- .0150A .0150A .0175 +.0010 .0165 560 ---- ---- .0140A .0140A .0165 +.0015 .0150 565 ---- ---- .0135A .0135A .0150 +.0005 .0145 10 570 ---- ---- .0125A .0125A .0140 +.0005 .0135 575 ---- ---- .0115A .0115A .0135 +.0010 .0125 580 ---- ---- .0110A .0110A .0125 +.0005 .0120 600 ---- ---- .0090A .0090A .0100 +.0005 .0095 625 ---- ---- .0070A .0070A .0075 UNCH .0075 650 ---- ---- ---- ---- .0060 UNCH .0060 675 ---- ---- ---- ---- .0050 UNCH .0050 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6135 +.0405 3.5730 050 ---- ---- ---- ---- 3.3635 +.0405 3.3230 075 ---- ---- ---- ---- 3.1135 +.0405 3.0730 100 ---- ---- ---- ---- 2.8635 +.0405 2.8230 125 ---- ---- ---- ---- 2.6135 +.0405 2.5730 150 ---- ---- ---- ---- 2.3635 +.0405 2.3230 175 ---- ---- ---- ---- 2.1135 +.0405 2.0730 200 ---- ---- ---- ---- 1.8635 +.0405 1.8230 220 ---- ---- ---- ---- 1.6635 +.0400 1.6235 225 ---- ---- ---- ---- 1.6140 +.0400 1.5740 230 ---- ---- ---- ---- 1.5645 +.0400 1.5245 235 ---- ---- ---- ---- 1.5155 +.0400 1.4755 240 ---- ---- 1.3910A 1.3910A 1.4665 +.0400 1.4265 245 ---- ---- ---- ---- 1.4175 +.0395 1.3780 250 ---- 1.3780B 1.2945A 1.2945A 1.3690 +.0390 1.3300 255 ---- ---- ---- ---- 1.3210 +.0390 1.2820 260 ---- 1.2820B 1.1990A 1.1990A 1.2730 +.0390 1.2340 265 ---- ---- ---- ---- 1.2255 +.0385 1.1870 270 ---- 1.1870B 1.1060A 1.1060A 1.1785 +.0385 1.1400 275 ---- ---- ---- ---- 1.1320 +.0380 1.0940 280 ---- 1.0940B 1.0145A 1.0145A 1.0860 +.0380 1.0480 285 ---- ---- ---- ---- 1.0405 +.0375 1.0030 290 ---- 1.0035B .9265A .9265A .9955 +.0370 .9585 295 ---- ---- ---- ---- .9515 +.0365 .9150 300 ---- .9155B .8410A .8410A .9080 +.0360 .8720 305 ---- ---- ---- ---- .8650 +.0350 .8300 310 ---- .8310B .7590A .7590A .8235 +.0350 .7885 315 ---- ---- ---- ---- .7825 +.0340 .7485 320 ---- .7495B .6805A .6805A .7425 +.0335 .7090 325 ---- ---- ---- ---- .7035 +.0325 .6710 330 ---- .6715B .6070A .6070A .6655 +.0315 .6340 335 ---- ---- .5715A .5715A .6285 +.0305 .5980 340 ---- .5980B .5375A .5375A .5925 +.0295 .5630 345 ---- .5630B .5050A .5050A .5580 +.0285 .5295 350 ---- .5295B .4735A .4735A .5250 +.0280 .4970 355 ---- .4965B .4435A .4435A .4930 +.0270 .4660 8 360 ---- .4655B .4145A .4145A .4620 +.0260 .4360 365 ---- .4355B .3870A .3870A .4325 +.0250 .4075 370 ---- .4105B .3585A .4105B .4045 +.0240 .3805 375 ---- .3835B .3340A .3835B .3775 +.0225 .3550 380 ---- .3580B .3110A .3570B .3525 +.0220 .3305 2 385 ---- .3335B .2890A .3330B .3285 +.0210 .3075 390 ---- .3105B .2685A .3100B .3055 +.0195 .2860 1 395 ---- .2890B .2490A .2890B .2845 +.0185 .2660 400 ---- .2685B .2310A .2680B .2640 +.0170 .2470 9 405 ---- .2495B .2145A .2495B .2455 +.0165 .2290 410 ---- .2315B .1985A .2310B .2280 +.0155 .2125 14 415 ---- .2150B .1840A .2140B .2115 +.0145 .1970 420 ---- .1995B .1700A .1700A .1960 +.0135 .1825 3 425 ---- .1845B .1575A .1575A .1815 +.0125 .1690 430 ---- .1710B .1460A .1460A .1685 +.0120 .1565 1 435 ---- .1585B .1350A .1350A .1560 +.0110 .1450 440 ---- .1465B .1250A .1250A .1445 +.0105 .1340 25 445 ---- .1360B .1155A .1155A .1335 +.0090 .1245 450 ---- .1255B .1070A .1070A .1240 +.0090 .1150 5 455 ---- .1165B .0990A .0990A .1145 +.0080 .1065 460 ---- .1075B .0915A .0915A .1060 +.0075 .0985 465 ---- .0995B .0850A .0850A .0980 +.0065 .0915 470 ---- .0920B .0785A .0785A .0910 +.0065 .0845 475 ---- .0855B .0730A .0730A .0840 +.0055 .0785 480 ---- .0790B .0675A .0675A .0780 +.0055 .0725 485 ---- .0730B .0630A .0630A .0725 +.0050 .0675 490 ---- .0675B .0585A .0585A .0670 +.0045 .0625 495 ---- .0625B .0540A .0540A .0620 +.0040 .0580 500 ---- .0580B .0505A .0505A .0575 +.0035 .0540 505 ---- .0540B .0470A .0470A .0535 +.0035 .0500 510 ---- .0500B .0440A .0440A .0500 +.0035 .0465 515 ---- .0465B .0410A .0410A .0465 +.0030 .0435 10 520 ---- .0430B .0380A .0380A .0430 +.0025 .0405 10 525 ---- .0400B .0355A .0355A .0400 +.0025 .0375 530 ---- .0370B .0335A .0335A .0375 +.0025 .0350 535 ---- .0345B .0310A .0310A .0350 +.0020 .0330 540 ---- .0320B .0290A .0290A .0325 +.0020 .0305 27 545 ---- .0300B .0275A .0275A .0305 +.0015 .0290 550 ---- .0275B .0260A .0260A .0285 +.0015 .0270 555 ---- .0260B .0245A .0245A .0270 +.0015 .0255 10 560 ---- .0240B .0230A .0230A .0250 +.0015 .0235 565 ---- ---- .0215A .0215A .0235 +.0010 .0225 570 ---- ---- .0205A .0205A .0220 +.0010 .0210 11 575 ---- ---- .0190A .0190A .0210 +.0010 .0200 580 ---- ---- .0180A .0180A .0195 +.0010 .0185 600 ---- ---- .0145A .0145A .0155 +.0005 .0150 625 ---- ---- ---- ---- .0120 +.0005 .0115 650 ---- ---- ---- ---- .0095 +.0005 .0090 675 ---- ---- ---- ---- .0075 +.0005 .0070 700 ---- ---- ---- ---- .0060 UNCH .0060 725 ---- ---- ---- ---- .0050 UNCH .0050 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 UNCH .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6135 +.0405 3.5730 050 ---- ---- ---- ---- 3.3635 +.0405 3.3230 075 ---- ---- ---- ---- 3.1135 +.0405 3.0730 100 ---- ---- ---- ---- 2.8635 +.0405 2.8230 125 ---- ---- ---- ---- 2.6135 +.0405 2.5730 150 ---- ---- ---- ---- 2.3635 +.0405 2.3230 175 ---- ---- ---- ---- 2.1135 +.0405 2.0730 200 ---- ---- ---- ---- 1.8635 +.0405 1.8230 220 ---- ---- ---- ---- 1.6640 +.0405 1.6235 225 ---- ---- ---- ---- 1.6150 +.0405 1.5745 230 ---- ---- ---- ---- 1.5660 +.0405 1.5255 235 ---- ---- ---- ---- 1.5170 +.0400 1.4770 240 ---- 1.4705B 1.3945A 1.3945A 1.4685 +.0400 1.4285 245 ---- ---- ---- ---- 1.4200 +.0395 1.3805 250 ---- 1.3790B 1.2990A 1.2990A 1.3720 +.0390 1.3330 255 ---- ---- ---- ---- 1.3245 +.0390 1.2855 260 ---- 1.2840B 1.2055A 1.2055A 1.2775 +.0385 1.2390 265 ---- ---- ---- ---- 1.2305 +.0380 1.1925 270 ---- 1.1910B 1.1140A 1.1140A 1.1845 +.0380 1.1465 275 ---- ---- ---- ---- 1.1385 +.0370 1.1015 280 ---- 1.1000B 1.0250A 1.0250A 1.0935 +.0370 1.0565 285 ---- ---- ---- ---- 1.0490 +.0365 1.0125 290 ---- 1.0115B .9390A .9390A 1.0050 +.0360 .9690 295 ---- ---- ---- ---- .9620 +.0355 .9265 300 ---- .9260B .8560A .8560A .9195 +.0350 .8845 305 ---- ---- ---- ---- .8780 +.0345 .8435 310 ---- .8435B .7770A .7770A .8375 +.0340 .8035 315 ---- ---- ---- ---- .7975 +.0330 .7645 320 ---- .7645B .7015A .7015A .7585 +.0325 .7260 325 ---- ---- ---- ---- .7205 +.0315 .6890 330 ---- .6890B .6300A .6300A .6835 +.0305 .6530 335 ---- .6395B .5960A .5960A .6475 +.0295 .6180 340 ---- .6180B .5630A .5630A .6125 +.0285 .5840 345 ---- .5840B .5310A .5310A .5790 +.0275 .5515 350 ---- .5510B .5005A .5005A .5470 +.0270 .5200 30 355 ---- .5195B .4710A .4710A .5155 +.0255 .4900 360 ---- .4890B .4430A .4430A .4860 +.0250 .4610 5 365 ---- .4595B .4160A .4160A .4575 +.0240 .4335 370 ---- .4360B .3855A .4355B .4300 +.0230 .4070 375 ---- .4100B .3615A .4090B .4040 +.0220 .3820 380 ---- .3850B .3385A .3850B .3795 +.0215 .3580 11 385 ---- .3610B .3170A .3600B .3560 +.0205 .3355 390 ---- .3385B .2965A .3385B .3335 +.0195 .3140 4 395 ---- .3170B .2770A .3165B .3125 +.0185 .2940 400 ---- .2970B .2590A .2590A .2925 +.0175 .2750 60 405 ---- .2775B .2420A .2420A .2735 +.0165 .2570 410 ---- .2595B .2255A .2255A .2560 +.0160 .2400 415 ---- .2425B .2105A .2105A .2390 +.0150 .2240 420 ---- .2265B .1965A .1965A .2235 +.0140 .2095 425 ---- .2115B .1835A .1835A .2090 +.0135 .1955 430 ---- .1975B .1710A .1710A .1950 +.0125 .1825 435 ---- .1845B .1595A .1595A .1820 +.0120 .1700 440 ---- .1720B .1490A .1490A .1700 +.0110 .1590 445 ---- .1605B .1390A .1390A .1585 +.0105 .1480 450 ---- .1500B .1295A .1295A .1480 +.0100 .1380 30 455 ---- .1400B .1210A .1210A .1385 +.0095 .1290 460 ---- .1305B .1130A .1130A .1290 +.0085 .1205 465 ---- .1215B .1055A .1055A .1205 +.0085 .1120 470 ---- .1135B .0985A .0985A .1125 +.0080 .1045 475 ---- .1060B .0920A .0920A .1055 +.0075 .0980 10 480 ---- .0990B .0860A .0860A .0985 +.0070 .0915 485 ---- .0925B .0805A .0805A .0920 +.0065 .0855 490 ---- .0865B .0755A .0755A .0860 +.0060 .0800 495 ---- .0805B .0705A .0705A .0805 +.0060 .0745 500 ---- .0755B .0660A .0660A .0755 +.0055 .0700 6 505 ---- .0705B .0620A .0620A .0705 +.0050 .0655 510 ---- .0660B .0580A .0580A .0660 +.0045 .0615 515 ---- .0615B .0545A .0545A .0620 +.0045 .0575 520 ---- .0580B .0515A .0515A .0580 +.0040 .0540 525 ---- .0540B .0485A .0485A .0545 +.0035 .0510 530 ---- .0505B .0455A .0455A .0515 +.0040 .0475 535 ---- .0475B .0430A .0430A .0480 +.0030 .0450 4 540 ---- .0445B .0405A .0405A .0455 +.0035 .0420 545 ---- .0420B .0380A .0380A .0425 +.0030 .0395 550 ---- .0395B .0360A .0360A .0400 +.0025 .0375 1 555 ---- .0370B .0340A .0340A .0375 +.0025 .0350 560 ---- .0345B .0320A .0320A .0355 +.0025 .0330 565 ---- .0325B .0305A .0305A .0335 +.0025 .0310 570 ---- .0310B .0290A .0290A .0315 +.0020 .0295 575 ---- .0290B .0275A .0275A .0300 +.0020 .0280 580 ---- .0275B .0260A .0260A .0280 +.0015 .0265 600 ---- .0220B ---- .0220B .0225 +.0015 .0210 625 ---- .0165B ---- .0165B .0170 +.0010 .0160 650 ---- .0130B ---- .0130B .0130 +.0005 .0125 675 ---- ---- ---- ---- .0105 +.0005 .0100 700 ---- ---- ---- ---- .0085 +.0005 .0080 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6090 +.0365 3.5725 050 ---- ---- ---- ---- 3.3590 +.0365 3.3225 075 ---- ---- ---- ---- 3.1090 +.0365 3.0725 100 ---- ---- ---- ---- 2.8590 +.0365 2.8225 125 ---- ---- ---- ---- 2.6090 +.0365 2.5725 150 ---- ---- ---- ---- 2.3590 +.0365 2.3225 175 ---- ---- ---- ---- 2.1090 +.0365 2.0725 200 ---- ---- ---- ---- 1.8590 +.0365 1.8225 220 ---- ---- ---- ---- 1.6595 +.0360 1.6235 225 ---- ---- ---- ---- 1.6105 +.0360 1.5745 230 ---- ---- ---- ---- 1.5620 +.0360 1.5260 235 ---- ---- ---- ---- 1.5135 +.0355 1.4780 240 ---- 1.4710B 1.3965A 1.3965A 1.4660 +.0360 1.4300 245 ---- ---- ---- ---- 1.4185 +.0355 1.3830 250 ---- 1.3755B 1.3020A 1.3020A 1.3715 +.0355 1.3360 255 ---- ---- ---- ---- 1.3250 +.0350 1.2900 260 ---- 1.2815B 1.2100A 1.2100A 1.2785 +.0345 1.2440 265 ---- ---- ---- ---- 1.2330 +.0345 1.1985 270 ---- 1.1900B 1.1205A 1.1205A 1.1880 +.0340 1.1540 275 ---- ---- ---- ---- 1.1435 +.0340 1.1095 280 ---- 1.1010B 1.0335A 1.0335A 1.0995 +.0335 1.0660 285 ---- ---- ---- ---- 1.0560 +.0330 1.0230 290 ---- 1.0145B .9495A .9495A 1.0130 +.0325 .9805 295 ---- ---- ---- ---- .9710 +.0320 .9390 300 ---- .9315B .8690A .8690A .9295 +.0315 .8980 305 ---- ---- ---- ---- .8890 +.0315 .8575 310 ---- .8510B .7920A .7920A .8490 +.0305 .8185 315 ---- ---- ---- ---- .8100 +.0300 .7800 320 ---- .7740B .7185A .7185A .7720 +.0295 .7425 325 ---- ---- ---- ---- .7350 +.0290 .7060 330 ---- .7005B .6490A .6490A .6985 +.0280 .6705 335 ---- .6655B .6160A .6160A .6635 +.0275 .6360 340 ---- .6310B .5835A .5835A .6295 +.0270 .6025 345 ---- .5980B .5525A .5525A .5965 +.0260 .5705 350 ---- .5660B .5225A .5225A .5645 +.0250 .5395 5 355 ---- .5350B .4935A .4935A .5340 +.0240 .5100 360 ---- .5050B .4660A .4660A .5045 +.0230 .4815 365 ---- .4765B .4395A .4395A .4765 +.0225 .4540 370 ---- .4490B .4140A .4140A .4495 +.0215 .4280 375 ---- .4225B .3900A .3900A .4235 +.0205 .4030 380 ---- .3975B .3670A .3670A .3990 +.0200 .3790 385 ---- .3735B .3455A .3455A .3755 +.0190 .3565 390 ---- .3510B .3245A .3245A .3530 +.0180 .3350 395 ---- .3295B .3055A .3055A .3320 +.0175 .3145 400 ---- .3090B .2870A .2870A .3120 +.0165 .2955 4 405 ---- .2895B .2695A .2695A .2930 +.0155 .2775 410 ---- .2715B .2535A .2535A .2750 +.0150 .2600 415 ---- .2545B .2380A .2380A .2580 +.0140 .2440 420 ---- .2385B .2240A .2240A .2420 +.0130 .2290 425 ---- .2235B .2105A .2105A .2275 +.0130 .2145 430 ---- .2095B .1975A .1975A .2130 +.0115 .2015 435 ---- .1960B .1855A .1855A .2000 +.0115 .1885 440 ---- .1835B .1745A .1745A .1875 +.0105 .1770 445 ---- .1720B .1640A .1640A .1760 +.0100 .1660 450 ---- .1610B .1540A .1540A .1650 +.0095 .1555 455 ---- .1505B .1445A .1445A .1550 +.0090 .1460 460 ---- .1410B .1360A .1360A .1455 +.0085 .1370 465 ---- .1320B .1275A .1275A .1365 +.0080 .1285 470 ---- .1235B .1200A .1200A .1280 +.0075 .1205 475 ---- .1155B .1125A .1125A .1200 +.0070 .1130 480 ---- .1080B ---- .1080B .1130 +.0070 .1060 485 ---- .1010B ---- .1010B .1060 +.0065 .0995 490 ---- .0945B ---- .0940B .0995 +.0060 .0935 495 ---- .0885B ---- .0885B .0935 +.0055 .0880 500 ---- ---- ---- ---- .0875 +.0050 .0825 505 ---- ---- ---- ---- .0825 +.0050 .0775 510 ---- ---- ---- ---- .0775 +.0045 .0730 515 ---- ---- ---- ---- .0730 +.0045 .0685 520 ---- ---- ---- ---- .0685 +.0040 .0645 525 ---- ---- ---- ---- .0645 +.0035 .0610 530 ---- ---- ---- ---- .0610 +.0035 .0575 535 ---- ---- ---- ---- .0575 +.0035 .0540 540 ---- ---- ---- ---- .0540 +.0030 .0510 545 ---- ---- ---- ---- .0510 +.0030 .0480 550 ---- ---- ---- ---- .0480 +.0025 .0455 555 ---- ---- ---- ---- .0455 +.0025 .0430 560 ---- ---- ---- ---- .0430 +.0025 .0405 565 ---- ---- ---- ---- .0405 +.0020 .0385 570 ---- ---- ---- ---- .0385 +.0020 .0365 575 ---- ---- ---- ---- .0365 +.0020 .0345 580 ---- ---- ---- ---- .0345 +.0020 .0325 600 ---- ---- ---- ---- .0280 +.0015 .0265 625 ---- ---- ---- ---- .0215 +.0005 .0210 650 ---- ---- ---- ---- .0170 +.0005 .0165 675 ---- ---- ---- ---- .0140 +.0005 .0135 700 ---- ---- ---- ---- .0115 +.0005 .0110 725 ---- ---- ---- ---- .0095 UNCH .0095 750 ---- ---- ---- ---- .0080 UNCH .0080 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0050 -.0005 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6090 +.0365 3.5725 050 ---- ---- ---- ---- 3.3590 +.0365 3.3225 075 ---- ---- ---- ---- 3.1090 +.0365 3.0725 100 ---- ---- ---- ---- 2.8590 +.0365 2.8225 125 ---- ---- ---- ---- 2.6090 +.0365 2.5725 150 ---- ---- ---- ---- 2.3590 +.0365 2.3225 175 ---- ---- ---- ---- 2.1090 +.0365 2.0725 200 ---- ---- ---- ---- 1.8590 +.0365 1.8225 220 ---- ---- ---- ---- 1.6615 +.0355 1.6260 225 ---- ---- ---- ---- 1.6130 +.0350 1.5780 230 ---- ---- ---- ---- 1.5650 +.0350 1.5300 235 ---- ---- ---- ---- 1.5175 +.0350 1.4825 240 ---- ---- ---- ---- 1.4705 +.0350 1.4355 245 ---- ---- ---- ---- 1.4235 +.0345 1.3890 250 ---- ---- ---- ---- 1.3775 +.0345 1.3430 255 ---- ---- ---- ---- 1.3315 +.0340 1.2975 260 ---- ---- ---- ---- 1.2860 +.0340 1.2520 265 ---- ---- ---- ---- 1.2410 +.0335 1.2075 270 ---- ---- ---- ---- 1.1965 +.0330 1.1635 275 ---- ---- ---- ---- 1.1530 +.0335 1.1195 280 ---- ---- ---- ---- 1.1095 +.0330 1.0765 285 ---- ---- ---- ---- 1.0670 +.0325 1.0345 290 ---- ---- ---- ---- 1.0250 +.0325 .9925 295 ---- ---- ---- ---- .9835 +.0320 .9515 300 ---- ---- ---- ---- .9430 +.0315 .9115 305 ---- ---- ---- ---- .9030 +.0310 .8720 310 ---- ---- ---- ---- .8640 +.0305 .8335 315 ---- ---- ---- ---- .8260 +.0305 .7955 320 ---- ---- ---- ---- .7885 +.0295 .7590 325 ---- ---- ---- ---- .7525 +.0290 .7235 330 ---- ---- ---- ---- .7170 +.0285 .6885 335 ---- ---- ---- ---- .6830 +.0280 .6550 340 ---- ---- ---- ---- .6500 +.0275 .6225 345 ---- ---- ---- ---- .6180 +.0265 .5915 350 ---- ---- ---- ---- .5870 +.0260 .5610 355 ---- ---- ---- ---- .5570 +.0250 .5320 360 ---- ---- ---- ---- .5285 +.0240 .5045 365 ---- ---- ---- ---- .5010 +.0235 .4775 370 ---- ---- ---- ---- .4750 +.0230 .4520 375 ---- ---- ---- ---- .4495 +.0220 .4275 380 ---- ---- ---- ---- .4255 +.0215 .4040 385 ---- ---- ---- ---- .4025 +.0205 .3820 390 ---- ---- ---- ---- .3805 +.0200 .3605 395 ---- ---- ---- ---- .3595 +.0195 .3400 400 ---- ---- ---- ---- .3395 +.0185 .3210 405 ---- ---- ---- ---- .3205 +.0180 .3025 410 ---- ---- ---- ---- .3025 +.0170 .2855 415 ---- ---- ---- ---- .2855 +.0165 .2690 420 ---- ---- ---- ---- .2690 +.0160 .2530 425 ---- ---- ---- ---- .2535 +.0150 .2385 430 ---- ---- ---- ---- .2390 +.0145 .2245 435 ---- ---- ---- ---- .2255 +.0140 .2115 440 ---- ---- ---- ---- .2125 +.0135 .1990 445 ---- ---- ---- ---- .2000 +.0125 .1875 450 ---- ---- ---- ---- .1885 +.0120 .1765 455 ---- ---- ---- ---- .1775 +.0115 .1660 460 ---- ---- ---- ---- .1670 +.0110 .1560 465 ---- ---- ---- ---- .1575 +.0105 .1470 470 ---- ---- ---- ---- .1485 +.0100 .1385 475 ---- ---- ---- ---- .1395 +.0095 .1300 480 ---- ---- ---- ---- .1315 +.0090 .1225 485 ---- ---- ---- ---- .1240 +.0085 .1155 490 ---- ---- ---- ---- .1170 +.0085 .1085 495 ---- ---- ---- ---- .1100 +.0075 .1025 500 ---- ---- ---- ---- .1040 +.0075 .0965 505 ---- ---- ---- ---- .0980 +.0070 .0910 510 ---- ---- ---- ---- .0925 +.0070 .0855 515 ---- ---- ---- ---- .0870 +.0065 .0805 520 ---- ---- ---- ---- .0820 +.0060 .0760 525 ---- ---- ---- ---- .0775 +.0055 .0720 530 ---- ---- ---- ---- .0730 +.0050 .0680 535 ---- ---- ---- ---- .0690 +.0050 .0640 540 ---- ---- ---- ---- .0655 +.0050 .0605 545 ---- ---- ---- ---- .0620 +.0050 .0570 550 ---- ---- ---- ---- .0585 +.0045 .0540 555 ---- ---- ---- ---- .0550 +.0040 .0510 560 ---- ---- ---- ---- .0525 +.0040 .0485 565 ---- ---- ---- ---- .0495 +.0040 .0455 570 ---- ---- ---- ---- .0470 +.0035 .0435 575 ---- ---- ---- ---- .0445 +.0035 .0410 580 ---- ---- ---- ---- .0420 +.0030 .0390 600 ---- ---- ---- ---- .0345 +.0030 .0315 625 ---- ---- ---- ---- .0270 +.0025 .0245 650 ---- ---- ---- ---- .0215 +.0020 .0195 675 ---- ---- ---- ---- .0170 +.0015 .0155 700 ---- ---- ---- ---- .0140 +.0010 .0130 725 ---- ---- ---- ---- .0115 +.0010 .0105 750 ---- ---- ---- ---- .0095 +.0005 .0090 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0060 +.0005 .0055 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6035 +.0330 3.5705 050 ---- ---- ---- ---- 3.3535 +.0330 3.3205 075 ---- ---- ---- ---- 3.1035 +.0330 3.0705 100 ---- ---- ---- ---- 2.8535 +.0330 2.8205 125 ---- ---- ---- ---- 2.6035 +.0330 2.5705 150 ---- ---- ---- ---- 2.3535 +.0330 2.3205 175 ---- ---- ---- ---- 2.1035 +.0330 2.0705 200 ---- ---- ---- ---- 1.8535 +.0325 1.8210 220 ---- ---- ---- ---- 1.6585 +.0320 1.6265 225 ---- ---- ---- ---- 1.6105 +.0320 1.5785 230 ---- ---- ---- ---- 1.5635 +.0320 1.5315 235 ---- ---- ---- ---- 1.5165 +.0320 1.4845 240 ---- ---- ---- ---- 1.4700 +.0315 1.4385 245 ---- ---- ---- ---- 1.4240 +.0315 1.3925 250 ---- ---- ---- ---- 1.3780 +.0310 1.3470 255 ---- ---- ---- ---- 1.3330 +.0310 1.3020 260 ---- ---- ---- ---- 1.2885 +.0310 1.2575 265 ---- ---- ---- ---- 1.2440 +.0310 1.2130 270 ---- ---- ---- ---- 1.2005 +.0310 1.1695 275 ---- ---- ---- ---- 1.1575 +.0305 1.1270 280 ---- ---- ---- ---- 1.1150 +.0305 1.0845 285 ---- ---- ---- ---- 1.0730 +.0300 1.0430 290 ---- ---- ---- ---- 1.0315 +.0300 1.0015 295 ---- ---- ---- ---- .9910 +.0295 .9615 300 ---- ---- ---- ---- .9515 +.0295 .9220 305 ---- ---- ---- ---- .9120 +.0290 .8830 310 ---- ---- ---- ---- .8740 +.0290 .8450 315 ---- ---- ---- ---- .8365 +.0285 .8080 320 ---- ---- ---- ---- .8000 +.0280 .7720 325 ---- ---- ---- ---- .7645 +.0275 .7370 330 ---- ---- ---- ---- .7300 +.0270 .7030 335 ---- ---- ---- ---- .6965 +.0265 .6700 340 ---- ---- ---- ---- .6640 +.0260 .6380 345 ---- ---- ---- ---- .6325 +.0250 .6075 350 ---- ---- ---- ---- .6020 +.0240 .5780 355 ---- ---- ---- ---- .5725 +.0235 .5490 360 ---- ---- ---- ---- .5445 +.0225 .5220 365 ---- ---- ---- ---- .5175 +.0220 .4955 370 ---- ---- ---- ---- .4915 +.0215 .4700 375 ---- ---- ---- ---- .4665 +.0205 .4460 380 ---- ---- ---- ---- .4425 +.0195 .4230 385 ---- ---- ---- ---- .4195 +.0190 .4005 390 ---- ---- ---- ---- .3975 +.0180 .3795 395 ---- ---- ---- ---- .3770 +.0180 .3590 400 ---- ---- ---- ---- .3570 +.0170 .3400 405 ---- ---- ---- ---- .3380 +.0165 .3215 410 ---- ---- ---- ---- .3195 +.0155 .3040 415 ---- ---- ---- ---- .3025 +.0150 .2875 420 ---- ---- ---- ---- .2860 +.0140 .2720 425 ---- ---- ---- ---- .2705 +.0135 .2570 430 ---- ---- ---- ---- .2560 +.0130 .2430 435 ---- ---- ---- ---- .2420 +.0125 .2295 440 ---- ---- ---- ---- .2290 +.0120 .2170 445 ---- ---- ---- ---- .2165 +.0115 .2050 450 ---- ---- ---- ---- .2045 +.0105 .1940 1 455 ---- ---- ---- ---- .1935 +.0105 .1830 460 ---- ---- ---- ---- .1830 +.0100 .1730 465 ---- ---- ---- ---- .1730 +.0090 .1640 470 ---- ---- ---- ---- .1640 +.0090 .1550 475 ---- ---- ---- ---- .1550 +.0085 .1465 480 ---- ---- ---- ---- .1465 +.0080 .1385 485 ---- ---- ---- ---- .1390 +.0080 .1310 490 ---- ---- ---- ---- .1315 +.0075 .1240 495 ---- ---- ---- ---- .1245 +.0070 .1175 500 ---- ---- ---- ---- .1180 +.0065 .1115 505 ---- ---- ---- ---- .1120 +.0065 .1055 510 ---- ---- ---- ---- .1060 +.0060 .1000 515 ---- ---- ---- ---- .1010 +.0060 .0950 520 ---- ---- ---- ---- .0955 +.0055 .0900 525 ---- ---- ---- ---- .0910 +.0055 .0855 530 ---- ---- ---- ---- .0865 +.0050 .0815 535 ---- ---- ---- ---- .0820 +.0045 .0775 540 ---- ---- ---- ---- .0780 +.0045 .0735 545 ---- ---- ---- ---- .0745 +.0045 .0700 550 ---- ---- ---- ---- .0705 +.0040 .0665 555 ---- ---- ---- ---- .0675 +.0040 .0635 560 ---- ---- ---- ---- .0640 +.0035 .0605 565 ---- ---- ---- ---- .0610 +.0035 .0575 570 ---- ---- ---- ---- .0585 +.0035 .0550 575 ---- ---- ---- ---- .0560 +.0035 .0525 580 ---- ---- ---- ---- .0535 +.0035 .0500 600 ---- ---- ---- ---- .0445 +.0025 .0420 625 ---- ---- ---- ---- .0360 +.0020 .0340 650 ---- ---- ---- ---- .0295 +.0015 .0280 675 ---- ---- ---- ---- .0245 +.0015 .0230 700 ---- ---- ---- ---- .0205 +.0015 .0190 725 ---- ---- ---- ---- .0175 +.0010 .0165 750 ---- ---- ---- ---- .0145 +.0005 .0140 775 ---- ---- ---- ---- .0125 +.0005 .0120 800 ---- ---- ---- ---- .0110 +.0005 .0105 825 ---- ---- ---- ---- .0095 +.0005 .0090 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6035 +.0330 3.5705 050 ---- ---- ---- ---- 3.3535 +.0330 3.3205 075 ---- ---- ---- ---- 3.1035 +.0330 3.0705 100 ---- ---- ---- ---- 2.8535 +.0330 2.8205 125 ---- ---- ---- ---- 2.6035 +.0330 2.5705 150 ---- ---- ---- ---- 2.3535 +.0330 2.3205 175 ---- ---- ---- ---- 2.1035 +.0330 2.0705 200 ---- ---- ---- ---- 1.8545 +.0325 1.8220 220 ---- ---- ---- ---- 1.6615 +.0320 1.6295 225 ---- ---- ---- ---- 1.6140 +.0315 1.5825 230 ---- ---- ---- ---- 1.5670 +.0315 1.5355 235 ---- ---- ---- ---- 1.5210 +.0315 1.4895 240 ---- ---- ---- ---- 1.4745 +.0310 1.4435 245 ---- ---- ---- ---- 1.4290 +.0310 1.3980 250 ---- ---- ---- ---- 1.3840 +.0310 1.3530 255 ---- ---- ---- ---- 1.3390 +.0305 1.3085 260 ---- ---- ---- ---- 1.2950 +.0305 1.2645 265 ---- ---- ---- ---- 1.2510 +.0305 1.2205 270 ---- ---- ---- ---- 1.2080 +.0305 1.1775 275 ---- ---- ---- ---- 1.1655 +.0305 1.1350 280 ---- ---- ---- ---- 1.1230 +.0295 1.0935 285 ---- ---- ---- ---- 1.0820 +.0300 1.0520 290 ---- ---- ---- ---- 1.0410 +.0295 1.0115 295 ---- ---- ---- ---- 1.0010 +.0290 .9720 300 ---- ---- ---- ---- .9615 +.0285 .9330 305 ---- ---- ---- ---- .9230 +.0285 .8945 310 ---- ---- ---- ---- .8850 +.0275 .8575 315 ---- ---- ---- ---- .8485 +.0275 .8210 320 ---- ---- ---- ---- .8125 +.0270 .7855 325 ---- ---- ---- ---- .7775 +.0265 .7510 330 ---- ---- ---- ---- .7435 +.0255 .7180 335 ---- ---- ---- ---- .7105 +.0250 .6855 340 ---- ---- ---- ---- .6785 +.0240 .6545 345 ---- ---- ---- ---- .6475 +.0235 .6240 350 ---- ---- ---- ---- .6180 +.0230 .5950 355 ---- ---- ---- ---- .5895 +.0220 .5675 360 ---- ---- ---- ---- .5615 +.0210 .5405 365 ---- ---- ---- ---- .5350 +.0205 .5145 370 ---- ---- ---- ---- .5095 +.0195 .4900 375 ---- ---- ---- ---- .4850 +.0190 .4660 380 ---- ---- ---- ---- .4620 +.0185 .4435 385 ---- ---- ---- ---- .4390 +.0175 .4215 390 ---- ---- ---- ---- .4175 +.0170 .4005 395 ---- ---- ---- ---- .3970 +.0165 .3805 400 ---- ---- ---- ---- .3775 +.0160 .3615 405 ---- ---- ---- ---- .3585 +.0155 .3430 410 ---- ---- ---- ---- .3405 +.0150 .3255 415 ---- ---- ---- ---- .3230 +.0140 .3090 420 ---- ---- ---- ---- .3070 +.0140 .2930 425 ---- ---- ---- ---- .2910 +.0130 .2780 430 ---- ---- ---- ---- .2765 +.0130 .2635 435 ---- ---- ---- ---- .2625 +.0125 .2500 440 ---- ---- ---- ---- .2490 +.0120 .2370 445 ---- ---- ---- ---- .2360 +.0115 .2245 450 ---- ---- ---- ---- .2240 +.0110 .2130 455 ---- ---- ---- ---- .2125 +.0105 .2020 460 ---- ---- ---- ---- .2015 +.0100 .1915 465 ---- ---- ---- ---- .1910 +.0095 .1815 470 ---- ---- ---- ---- .1815 +.0095 .1720 475 ---- ---- ---- ---- .1720 +.0090 .1630 480 ---- ---- ---- ---- .1635 +.0090 .1545 485 ---- ---- ---- ---- .1550 +.0085 .1465 490 ---- ---- ---- ---- .1470 +.0080 .1390 495 ---- ---- ---- ---- .1395 +.0080 .1315 500 ---- ---- ---- ---- .1325 +.0075 .1250 505 ---- ---- ---- ---- .1255 +.0070 .1185 510 ---- ---- ---- ---- .1190 +.0070 .1120 515 ---- ---- ---- ---- .1130 +.0065 .1065 520 ---- ---- ---- ---- .1075 +.0065 .1010 525 ---- ---- ---- ---- .1020 +.0060 .0960 530 ---- ---- ---- ---- .0970 +.0060 .0910 535 ---- ---- ---- ---- .0920 +.0055 .0865 540 ---- ---- ---- ---- .0875 +.0055 .0820 545 ---- ---- ---- ---- .0830 +.0050 .0780 550 ---- ---- ---- ---- .0790 +.0050 .0740 555 ---- ---- ---- ---- .0750 +.0045 .0705 560 ---- ---- ---- ---- .0715 +.0045 .0670 565 ---- ---- ---- ---- .0680 +.0045 .0635 570 ---- ---- ---- ---- .0645 +.0040 .0605 575 ---- ---- ---- ---- .0615 +.0040 .0575 580 ---- ---- ---- ---- .0585 +.0040 .0545 600 ---- ---- ---- ---- .0480 +.0030 .0450 625 ---- ---- ---- ---- .0380 +.0025 .0355 650 ---- ---- ---- ---- .0300 +.0020 .0280 675 ---- ---- ---- ---- .0240 +.0015 .0225 700 ---- ---- ---- ---- .0195 +.0010 .0185 725 ---- ---- ---- ---- .0155 +.0005 .0150 750 ---- ---- ---- ---- .0130 +.0010 .0120 775 ---- ---- ---- ---- .0105 +.0005 .0100 800 ---- ---- ---- ---- .0085 UNCH .0085 825 ---- ---- ---- ---- .0070 UNCH .0070 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6035 +.0330 3.5705 050 ---- ---- ---- ---- 3.3535 +.0330 3.3205 075 ---- ---- ---- ---- 3.1035 +.0330 3.0705 100 ---- ---- ---- ---- 2.8535 +.0330 2.8205 125 ---- ---- ---- ---- 2.6035 +.0330 2.5705 150 ---- ---- ---- ---- 2.3535 +.0330 2.3205 175 ---- ---- ---- ---- 2.1035 +.0330 2.0705 200 ---- ---- ---- ---- 1.8550 +.0325 1.8225 220 ---- ---- ---- ---- 1.6625 +.0315 1.6310 225 ---- ---- ---- ---- 1.6160 +.0320 1.5840 230 ---- ---- ---- ---- 1.5695 +.0320 1.5375 235 ---- ---- ---- ---- 1.5230 +.0310 1.4920 240 ---- ---- ---- ---- 1.4775 +.0310 1.4465 245 ---- ---- ---- ---- 1.4325 +.0310 1.4015 250 ---- ---- ---- ---- 1.3880 +.0310 1.3570 255 ---- ---- ---- ---- 1.3435 +.0305 1.3130 260 ---- ---- ---- ---- 1.3000 +.0305 1.2695 265 ---- ---- ---- ---- 1.2570 +.0305 1.2265 270 ---- ---- ---- ---- 1.2145 +.0300 1.1845 275 ---- ---- ---- ---- 1.1725 +.0300 1.1425 280 ---- ---- ---- ---- 1.1310 +.0295 1.1015 285 ---- ---- ---- ---- 1.0905 +.0295 1.0610 290 ---- ---- ---- ---- 1.0505 +.0290 1.0215 295 ---- ---- ---- ---- 1.0115 +.0290 .9825 300 ---- ---- ---- ---- .9730 +.0285 .9445 305 ---- ---- ---- ---- .9350 +.0280 .9070 310 ---- ---- ---- ---- .8980 +.0275 .8705 315 ---- ---- ---- ---- .8620 +.0270 .8350 320 ---- ---- ---- ---- .8270 +.0265 .8005 325 ---- ---- ---- ---- .7925 +.0260 .7665 330 ---- ---- ---- ---- .7595 +.0255 .7340 335 ---- ---- ---- ---- .7270 +.0245 .7025 340 ---- ---- ---- ---- .6955 +.0240 .6715 345 ---- ---- ---- ---- .6655 +.0235 .6420 350 ---- ---- ---- ---- .6360 +.0225 .6135 5 355 ---- ---- ---- ---- .6080 +.0220 .5860 360 ---- ---- ---- ---- .5805 +.0210 .5595 365 ---- ---- ---- ---- .5545 +.0205 .5340 370 ---- ---- ---- ---- .5290 +.0195 .5095 375 ---- ---- ---- ---- .5050 +.0195 .4855 380 ---- ---- ---- ---- .4815 +.0185 .4630 385 ---- ---- ---- ---- .4590 +.0180 .4410 390 ---- ---- ---- ---- .4375 +.0175 .4200 395 ---- ---- ---- ---- .4170 +.0170 .4000 400 ---- ---- ---- ---- .3970 +.0160 .3810 405 ---- ---- ---- ---- .3780 +.0155 .3625 410 ---- ---- ---- ---- .3600 +.0150 .3450 415 ---- ---- ---- ---- .3425 +.0145 .3280 420 ---- ---- ---- ---- .3260 +.0140 .3120 425 ---- ---- ---- ---- .3105 +.0140 .2965 430 ---- ---- ---- ---- .2955 +.0135 .2820 435 ---- ---- ---- ---- .2810 +.0130 .2680 440 ---- ---- ---- ---- .2675 +.0125 .2550 445 ---- ---- ---- ---- .2545 +.0120 .2425 450 ---- ---- ---- ---- .2420 +.0115 .2305 455 ---- ---- ---- ---- .2305 +.0115 .2190 460 ---- ---- ---- ---- .2195 +.0110 .2085 465 ---- ---- ---- ---- .2090 +.0110 .1980 1 470 ---- ---- ---- ---- .1985 +.0100 .1885 475 ---- ---- ---- ---- .1890 +.0100 .1790 480 ---- ---- ---- ---- .1800 +.0095 .1705 485 ---- ---- ---- ---- .1715 +.0095 .1620 490 ---- ---- ---- ---- .1635 +.0090 .1545 495 ---- ---- ---- ---- .1560 +.0090 .1470 500 ---- ---- ---- ---- .1485 +.0085 .1400 505 ---- ---- ---- ---- .1415 +.0080 .1335 510 ---- ---- ---- ---- .1350 +.0080 .1270 515 ---- ---- ---- ---- .1290 +.0080 .1210 520 ---- ---- ---- ---- .1230 +.0075 .1155 525 ---- ---- ---- ---- .1175 +.0070 .1105 530 ---- ---- ---- ---- .1125 +.0070 .1055 535 ---- ---- ---- ---- .1075 +.0070 .1005 540 ---- ---- ---- ---- .1025 +.0065 .0960 545 ---- ---- ---- ---- .0980 +.0060 .0920 550 ---- ---- ---- ---- .0940 +.0060 .0880 555 ---- ---- ---- ---- .0900 +.0060 .0840 560 ---- ---- ---- ---- .0860 +.0055 .0805 565 ---- ---- ---- ---- .0825 +.0055 .0770 570 ---- ---- ---- ---- .0790 +.0050 .0740 575 ---- ---- ---- ---- .0760 +.0050 .0710 580 ---- ---- ---- ---- .0730 +.0050 .0680 600 ---- ---- ---- ---- .0620 +.0040 .0580 625 ---- ---- ---- ---- .0515 +.0035 .0480 650 ---- ---- ---- ---- .0435 +.0030 .0405 675 ---- ---- ---- ---- .0370 +.0025 .0345 700 ---- ---- ---- ---- .0320 +.0020 .0300 2 725 ---- ---- ---- ---- .0280 +.0015 .0265 750 ---- ---- ---- ---- .0245 +.0010 .0235 775 ---- ---- ---- ---- .0220 +.0010 .0210 800 ---- ---- ---- ---- .0195 +.0005 .0190 825 ---- ---- ---- ---- .0175 +.0005 .0170 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5975 +.0295 3.5680 050 ---- ---- ---- ---- 3.3475 +.0295 3.3180 075 ---- ---- ---- ---- 3.0975 +.0295 3.0680 100 ---- ---- ---- ---- 2.8475 +.0295 2.8180 125 ---- ---- ---- ---- 2.5975 +.0295 2.5680 150 ---- ---- ---- ---- 2.3475 +.0295 2.3180 175 ---- ---- ---- ---- 2.0975 +.0295 2.0680 200 ---- ---- ---- ---- 1.8500 +.0290 1.8210 220 ---- ---- ---- ---- 1.6595 +.0280 1.6315 225 ---- ---- ---- ---- 1.6130 +.0275 1.5855 230 ---- ---- ---- ---- 1.5670 +.0275 1.5395 235 ---- ---- ---- ---- 1.5215 +.0275 1.4940 240 ---- ---- ---- ---- 1.4765 +.0270 1.4495 245 ---- ---- ---- ---- 1.4315 +.0265 1.4050 250 ---- ---- ---- ---- 1.3875 +.0265 1.3610 255 ---- ---- ---- ---- 1.3435 +.0260 1.3175 260 ---- ---- ---- ---- 1.3005 +.0260 1.2745 265 ---- ---- ---- ---- 1.2580 +.0260 1.2320 270 ---- ---- ---- ---- 1.2155 +.0250 1.1905 275 ---- ---- ---- ---- 1.1740 +.0250 1.1490 280 ---- ---- ---- ---- 1.1335 +.0250 1.1085 285 ---- ---- ---- ---- 1.0930 +.0240 1.0690 290 ---- ---- ---- ---- 1.0535 +.0240 1.0295 295 ---- ---- ---- ---- 1.0145 +.0235 .9910 300 ---- ---- ---- ---- .9765 +.0230 .9535 305 ---- ---- ---- ---- .9395 +.0230 .9165 310 ---- ---- ---- ---- .9030 +.0225 .8805 315 ---- ---- ---- ---- .8675 +.0220 .8455 320 ---- ---- ---- ---- .8330 +.0215 .8115 325 ---- ---- ---- ---- .7995 +.0210 .7785 330 ---- ---- ---- ---- .7670 +.0210 .7460 335 ---- ---- ---- ---- .7350 +.0200 .7150 340 ---- ---- ---- ---- .7045 +.0195 .6850 345 ---- ---- ---- ---- .6750 +.0190 .6560 350 ---- ---- ---- ---- .6465 +.0190 .6275 15 355 ---- ---- ---- ---- .6190 +.0185 .6005 360 ---- ---- ---- ---- .5925 +.0180 .5745 365 ---- ---- ---- ---- .5670 +.0175 .5495 370 ---- ---- ---- ---- .5425 +.0170 .5255 375 ---- ---- ---- ---- .5190 +.0170 .5020 380 ---- ---- ---- ---- .4960 +.0160 .4800 385 ---- ---- ---- ---- .4745 +.0160 .4585 390 ---- ---- ---- ---- .4535 +.0155 .4380 395 ---- ---- ---- ---- .4330 +.0150 .4180 400 ---- ---- ---- ---- .4135 +.0145 .3990 405 ---- ---- ---- ---- .3950 +.0140 .3810 410 ---- ---- ---- ---- .3770 +.0135 .3635 415 ---- ---- ---- ---- .3600 +.0130 .3470 420 ---- ---- ---- ---- .3435 +.0125 .3310 425 ---- ---- ---- ---- .3280 +.0125 .3155 430 ---- ---- ---- ---- .3130 +.0120 .3010 435 ---- ---- ---- ---- .2985 +.0110 .2875 440 ---- ---- ---- ---- .2850 +.0110 .2740 445 ---- ---- ---- ---- .2720 +.0105 .2615 450 ---- ---- ---- ---- .2595 +.0100 .2495 455 ---- ---- ---- ---- .2475 +.0095 .2380 460 ---- ---- ---- ---- .2360 +.0090 .2270 465 ---- ---- ---- ---- .2255 +.0090 .2165 470 ---- ---- ---- ---- .2150 +.0085 .2065 475 ---- ---- ---- ---- .2050 +.0080 .1970 480 ---- ---- ---- ---- .1960 +.0080 .1880 485 ---- ---- ---- ---- .1870 +.0075 .1795 490 ---- ---- ---- ---- .1785 +.0070 .1715 495 ---- ---- ---- ---- .1705 +.0065 .1640 500 ---- ---- ---- ---- .1625 +.0060 .1565 45 505 ---- ---- ---- ---- .1555 +.0060 .1495 510 ---- ---- ---- ---- .1485 +.0055 .1430 515 ---- ---- ---- ---- .1420 +.0055 .1365 520 ---- ---- ---- ---- .1355 +.0050 .1305 525 ---- ---- ---- ---- .1295 +.0050 .1245 530 ---- ---- ---- ---- .1240 +.0045 .1195 535 ---- ---- ---- ---- .1185 +.0045 .1140 540 ---- ---- ---- ---- .1135 +.0045 .1090 545 ---- ---- ---- ---- .1085 +.0040 .1045 550 ---- ---- ---- ---- .1040 +.0040 .1000 555 ---- ---- ---- ---- .0995 +.0035 .0960 560 ---- ---- ---- ---- .0955 +.0035 .0920 565 ---- ---- ---- ---- .0915 +.0035 .0880 570 ---- ---- ---- ---- .0880 +.0035 .0845 575 ---- ---- ---- ---- .0840 +.0030 .0810 600 ---- ---- ---- ---- .0685 +.0025 .0660 625 ---- ---- ---- ---- .0565 +.0025 .0540 650 ---- ---- ---- ---- .0470 +.0020 .0450 675 ---- ---- ---- ---- .0395 +.0020 .0375 700 ---- ---- ---- ---- .0335 +.0020 .0315 725 ---- ---- ---- ---- .0285 +.0015 .0270 750 ---- ---- ---- ---- .0245 +.0015 .0230 775 ---- ---- ---- ---- .0210 +.0015 .0195 800 ---- ---- ---- ---- .0180 +.0010 .0170 825 ---- ---- ---- ---- .0160 +.0010 .0150 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5975 +.0295 3.5680 050 ---- ---- ---- ---- 3.3475 +.0295 3.3180 075 ---- ---- ---- ---- 3.0975 +.0295 3.0680 100 ---- ---- ---- ---- 2.8475 +.0295 2.8180 125 ---- ---- ---- ---- 2.5975 +.0295 2.5680 150 ---- ---- ---- ---- 2.3475 +.0295 2.3180 175 ---- ---- ---- ---- 2.0975 +.0295 2.0680 200 ---- ---- ---- ---- 1.8545 +.0285 1.8260 220 ---- ---- ---- ---- 1.6680 +.0280 1.6400 225 ---- ---- ---- ---- 1.6220 +.0275 1.5945 230 ---- ---- ---- ---- 1.5770 +.0280 1.5490 235 ---- ---- ---- ---- 1.5320 +.0275 1.5045 240 ---- ---- ---- ---- 1.4875 +.0275 1.4600 245 ---- ---- ---- ---- 1.4440 +.0275 1.4165 250 ---- ---- ---- ---- 1.4005 +.0275 1.3730 255 ---- ---- ---- ---- 1.3575 +.0275 1.3300 260 ---- ---- ---- ---- 1.3145 +.0270 1.2875 265 ---- ---- ---- ---- 1.2725 +.0270 1.2455 270 ---- ---- ---- ---- 1.2310 +.0265 1.2045 275 ---- ---- ---- ---- 1.1905 +.0270 1.1635 280 ---- ---- ---- ---- 1.1500 +.0265 1.1235 285 ---- ---- ---- ---- 1.1100 +.0260 1.0840 290 ---- ---- ---- ---- 1.0710 +.0260 1.0450 295 ---- ---- ---- ---- 1.0325 +.0255 1.0070 300 ---- ---- ---- ---- .9950 +.0255 .9695 305 ---- ---- ---- ---- .9580 +.0250 .9330 310 ---- ---- ---- ---- .9220 +.0250 .8970 315 ---- ---- ---- ---- .8870 +.0245 .8625 320 ---- ---- ---- ---- .8525 +.0240 .8285 325 ---- ---- ---- ---- .8190 +.0235 .7955 330 ---- ---- ---- ---- .7865 +.0230 .7635 335 ---- ---- ---- ---- .7550 +.0220 .7330 340 ---- ---- ---- ---- .7245 +.0215 .7030 345 ---- ---- ---- ---- .6955 +.0215 .6740 350 ---- ---- ---- ---- .6670 +.0205 .6465 355 ---- ---- ---- ---- .6395 +.0200 .6195 360 ---- ---- ---- ---- .6130 +.0195 .5935 365 ---- ---- ---- ---- .5875 +.0185 .5690 370 ---- ---- ---- ---- .5630 +.0180 .5450 375 ---- ---- ---- ---- .5390 +.0170 .5220 380 ---- ---- ---- ---- .5165 +.0170 .4995 385 ---- ---- ---- ---- .4945 +.0160 .4785 390 ---- ---- ---- ---- .4735 +.0155 .4580 395 ---- ---- ---- ---- .4530 +.0150 .4380 400 ---- ---- ---- ---- .4335 +.0145 .4190 405 ---- ---- ---- ---- .4150 +.0140 .4010 410 ---- ---- ---- ---- .3970 +.0135 .3835 415 ---- ---- ---- ---- .3795 +.0130 .3665 420 ---- ---- ---- ---- .3630 +.0125 .3505 425 ---- ---- ---- ---- .3470 +.0120 .3350 430 ---- ---- ---- ---- .3320 +.0120 .3200 435 ---- ---- ---- ---- .3175 +.0115 .3060 440 ---- ---- ---- ---- .3035 +.0110 .2925 445 ---- ---- ---- ---- .2900 +.0105 .2795 450 ---- ---- ---- ---- .2775 +.0100 .2675 455 ---- ---- ---- ---- .2655 +.0100 .2555 460 ---- ---- ---- ---- .2535 +.0095 .2440 465 ---- ---- ---- ---- .2425 +.0090 .2335 470 ---- ---- ---- ---- .2320 +.0090 .2230 475 ---- ---- ---- ---- .2215 +.0085 .2130 480 ---- ---- ---- ---- .2120 +.0085 .2035 485 ---- ---- ---- ---- .2025 +.0080 .1945 490 ---- ---- ---- ---- .1940 +.0080 .1860 495 ---- ---- ---- ---- .1855 +.0075 .1780 500 ---- ---- ---- ---- .1770 +.0070 .1700 505 ---- ---- ---- ---- .1695 +.0070 .1625 510 ---- ---- ---- ---- .1620 +.0065 .1555 515 ---- ---- ---- ---- .1550 +.0065 .1485 520 ---- ---- ---- ---- .1480 +.0060 .1420 525 ---- ---- ---- ---- .1415 +.0060 .1355 530 ---- ---- ---- ---- .1355 +.0060 .1295 535 ---- ---- ---- ---- .1295 +.0055 .1240 540 ---- ---- ---- ---- .1240 +.0055 .1185 545 ---- ---- ---- ---- .1185 +.0050 .1135 550 ---- ---- ---- ---- .1130 +.0045 .1085 555 ---- ---- ---- ---- .1085 +.0050 .1035 560 ---- ---- ---- ---- .1035 +.0045 .0990 565 ---- ---- ---- ---- .0990 +.0045 .0945 570 ---- ---- ---- ---- .0945 +.0040 .0905 575 ---- ---- ---- ---- .0905 +.0040 .0865 600 ---- ---- ---- ---- .0725 +.0030 .0695 625 ---- ---- ---- ---- .0585 +.0030 .0555 650 ---- ---- ---- ---- .0470 +.0025 .0445 675 ---- ---- ---- ---- .0380 +.0020 .0360 700 ---- ---- ---- ---- .0305 +.0015 .0290 725 ---- ---- ---- ---- .0250 +.0015 .0235 750 ---- ---- ---- ---- .0200 +.0010 .0190 775 ---- ---- ---- ---- .0165 +.0010 .0155 800 ---- ---- ---- ---- .0135 +.0010 .0125 825 ---- ---- ---- ---- .0110 +.0005 .0105 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5975 +.0295 3.5680 050 ---- ---- ---- ---- 3.3475 +.0295 3.3180 075 ---- ---- ---- ---- 3.0975 +.0295 3.0680 100 ---- ---- ---- ---- 2.8475 +.0295 2.8180 125 ---- ---- ---- ---- 2.5975 +.0295 2.5680 150 ---- ---- ---- ---- 2.3475 +.0295 2.3180 175 ---- ---- ---- ---- 2.0980 +.0295 2.0685 200 ---- ---- ---- ---- 1.8565 +.0280 1.8285 220 ---- ---- ---- ---- 1.6715 +.0275 1.6440 225 ---- ---- ---- ---- 1.6260 +.0270 1.5990 230 ---- ---- ---- ---- 1.5810 +.0270 1.5540 235 ---- ---- ---- ---- 1.5365 +.0265 1.5100 240 ---- ---- ---- ---- 1.4925 +.0265 1.4660 245 ---- ---- ---- ---- 1.4490 +.0260 1.4230 250 ---- ---- ---- ---- 1.4055 +.0255 1.3800 255 ---- ---- ---- ---- 1.3630 +.0255 1.3375 260 ---- ---- ---- ---- 1.3205 +.0250 1.2955 265 ---- ---- ---- ---- 1.2790 +.0250 1.2540 270 ---- ---- ---- ---- 1.2375 +.0245 1.2130 275 ---- ---- ---- ---- 1.1970 +.0240 1.1730 280 ---- ---- ---- ---- 1.1570 +.0240 1.1330 285 ---- ---- ---- ---- 1.1175 +.0235 1.0940 290 ---- ---- ---- ---- 1.0790 +.0230 1.0560 295 ---- ---- ---- ---- 1.0410 +.0230 1.0180 300 ---- ---- ---- ---- 1.0040 +.0225 .9815 305 ---- ---- ---- ---- .9675 +.0225 .9450 310 ---- ---- ---- ---- .9320 +.0220 .9100 315 ---- ---- ---- ---- .8970 +.0215 .8755 320 ---- ---- ---- ---- .8635 +.0215 .8420 325 ---- ---- ---- ---- .8305 +.0210 .8095 330 ---- ---- ---- ---- .7990 +.0210 .7780 335 ---- ---- ---- ---- .7680 +.0205 .7475 340 ---- ---- ---- ---- .7380 +.0200 .7180 345 ---- ---- ---- ---- .7095 +.0200 .6895 350 ---- ---- ---- ---- .6815 +.0195 .6620 355 ---- ---- ---- ---- .6550 +.0195 .6355 360 ---- ---- ---- ---- .6290 +.0190 .6100 365 ---- ---- ---- ---- .6040 +.0185 .5855 370 ---- ---- ---- ---- .5805 +.0190 .5615 375 ---- ---- ---- ---- .5570 +.0180 .5390 380 ---- ---- ---- ---- .5350 +.0180 .5170 385 ---- ---- ---- ---- .5135 +.0180 .4955 390 ---- ---- ---- ---- .4925 +.0175 .4750 395 ---- ---- ---- ---- .4730 +.0175 .4555 400 ---- ---- ---- ---- .4535 +.0170 .4365 405 ---- ---- ---- ---- .4350 +.0165 .4185 410 ---- ---- ---- ---- .4170 +.0160 .4010 415 ---- ---- ---- ---- .4000 +.0160 .3840 420 ---- ---- ---- ---- .3835 +.0155 .3680 425 ---- ---- ---- ---- .3675 +.0150 .3525 430 ---- ---- ---- ---- .3525 +.0145 .3380 435 ---- ---- ---- ---- .3380 +.0145 .3235 440 ---- ---- ---- ---- .3240 +.0140 .3100 445 ---- ---- ---- ---- .3105 +.0135 .2970 450 ---- ---- ---- ---- .2975 +.0130 .2845 455 ---- ---- ---- ---- .2850 +.0120 .2730 460 ---- ---- ---- ---- .2730 +.0115 .2615 465 ---- ---- ---- ---- .2615 +.0110 .2505 470 ---- ---- ---- ---- .2505 +.0105 .2400 475 ---- ---- ---- ---- .2400 +.0100 .2300 480 ---- ---- ---- ---- .2300 +.0095 .2205 485 ---- ---- ---- ---- .2205 +.0095 .2110 490 ---- ---- ---- ---- .2110 +.0085 .2025 495 ---- ---- ---- ---- .2025 +.0085 .1940 500 ---- ---- ---- ---- .1940 +.0080 .1860 505 ---- ---- ---- ---- .1855 +.0070 .1785 510 ---- ---- ---- ---- .1780 +.0070 .1710 515 ---- ---- ---- ---- .1705 +.0065 .1640 520 ---- ---- ---- ---- .1635 +.0065 .1570 525 ---- ---- ---- ---- .1565 +.0060 .1505 530 ---- ---- ---- ---- .1500 +.0055 .1445 535 ---- ---- ---- ---- .1435 +.0050 .1385 540 ---- ---- ---- ---- .1375 +.0045 .1330 545 ---- ---- ---- ---- .1315 +.0040 .1275 550 ---- ---- ---- ---- .1260 +.0040 .1220 555 ---- ---- ---- ---- .1210 +.0040 .1170 575 ---- ---- ---- ---- .1020 +.0030 .0990 600 ---- ---- ---- ---- .0820 +.0015 .0805 625 ---- ---- ---- ---- .0665 +.0005 .0660 650 ---- ---- ---- ---- .0540 UNCH .0540 675 ---- ---- ---- ---- .0435 -.0005 .0440 700 ---- ---- ---- ---- .0355 -.0010 .0365 725 ---- ---- ---- ---- .0290 -.0010 .0300 750 ---- ---- ---- ---- .0235 -.0015 .0250 775 ---- ---- ---- ---- .0195 -.0015 .0210 800 ---- ---- ---- ---- .0160 -.0015 .0175 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5960 +.0290 3.5670 050 ---- ---- ---- ---- 3.3460 +.0290 3.3170 075 ---- ---- ---- ---- 3.0960 +.0290 3.0670 100 ---- ---- ---- ---- 2.8460 +.0290 2.8170 125 ---- ---- ---- ---- 2.5960 +.0290 2.5670 150 ---- ---- ---- ---- 2.3460 +.0290 2.3170 175 ---- ---- ---- ---- 2.0970 +.0285 2.0685 200 ---- ---- ---- ---- 1.8560 +.0280 1.8280 225 ---- ---- ---- ---- 1.6225 +.0270 1.5955 230 ---- ---- ---- ---- 1.5770 +.0270 1.5500 235 ---- ---- ---- ---- 1.5315 +.0265 1.5050 240 ---- ---- ---- ---- 1.4865 +.0260 1.4605 245 ---- ---- ---- ---- 1.4420 +.0260 1.4160 250 ---- ---- ---- ---- 1.3980 +.0255 1.3725 255 ---- ---- ---- ---- 1.3545 +.0255 1.3290 260 ---- ---- ---- ---- 1.3115 +.0250 1.2865 265 ---- ---- ---- ---- 1.2690 +.0245 1.2445 270 ---- ---- ---- ---- 1.2275 +.0245 1.2030 275 ---- ---- ---- ---- 1.1865 +.0245 1.1620 280 ---- ---- ---- ---- 1.1460 +.0240 1.1220 285 ---- ---- ---- ---- 1.1065 +.0235 1.0830 290 ---- ---- ---- ---- 1.0680 +.0230 1.0450 295 ---- ---- ---- ---- 1.0305 +.0230 1.0075 300 ---- ---- ---- ---- .9935 +.0225 .9710 305 ---- ---- ---- ---- .9580 +.0225 .9355 310 ---- ---- ---- ---- .9230 +.0220 .9010 315 ---- ---- ---- ---- .8890 +.0215 .8675 320 ---- ---- ---- ---- .8560 +.0210 .8350 325 ---- ---- ---- ---- .8240 +.0205 .8035 330 ---- ---- ---- ---- .7930 +.0200 .7730 335 ---- ---- ---- ---- .7630 +.0200 .7430 340 ---- ---- ---- ---- .7335 +.0190 .7145 345 ---- ---- ---- ---- .7055 +.0190 .6865 350 ---- ---- ---- ---- .6780 +.0185 .6595 355 ---- ---- ---- ---- .6515 +.0180 .6335 360 ---- ---- ---- ---- .6255 +.0175 .6080 365 ---- ---- ---- ---- .6010 +.0175 .5835 370 ---- ---- ---- ---- .5770 +.0165 .5605 375 ---- ---- ---- ---- .5540 +.0165 .5375 380 ---- ---- ---- ---- .5320 +.0160 .5160 385 ---- ---- ---- ---- .5105 +.0150 .4955 390 ---- ---- ---- ---- .4900 +.0145 .4755 395 ---- ---- ---- ---- .4705 +.0145 .4560 400 ---- ---- ---- ---- .4520 +.0140 .4380 405 ---- ---- ---- ---- .4340 +.0135 .4205 410 ---- ---- ---- ---- .4170 +.0135 .4035 415 ---- ---- ---- ---- .4005 +.0130 .3875 420 ---- ---- ---- ---- .3845 +.0125 .3720 425 ---- ---- ---- ---- .3695 +.0120 .3575 430 ---- ---- ---- ---- .3550 +.0120 .3430 435 ---- ---- ---- ---- .3410 +.0115 .3295 440 ---- ---- ---- ---- .3280 +.0110 .3170 445 ---- ---- ---- ---- .3150 +.0105 .3045 450 ---- ---- ---- ---- .3030 +.0105 .2925 455 ---- ---- ---- ---- .2915 +.0105 .2810 460 ---- ---- ---- ---- .2800 +.0095 .2705 465 ---- ---- ---- ---- .2695 +.0095 .2600 470 ---- ---- ---- ---- .2590 +.0090 .2500 475 ---- ---- ---- ---- .2495 +.0090 .2405 480 ---- ---- ---- ---- .2400 +.0085 .2315 485 ---- ---- ---- ---- .2310 +.0085 .2225 490 ---- ---- ---- ---- .2220 +.0080 .2140 495 ---- ---- ---- ---- .2140 +.0080 .2060 500 ---- ---- ---- ---- .2060 +.0075 .1985 505 ---- ---- ---- ---- .1985 +.0075 .1910 510 ---- ---- ---- ---- .1910 +.0070 .1840 515 ---- ---- ---- ---- .1840 +.0070 .1770 520 ---- ---- ---- ---- .1775 +.0070 .1705 525 ---- ---- ---- ---- .1710 +.0065 .1645 530 ---- ---- ---- ---- .1645 +.0060 .1585 535 ---- ---- ---- ---- .1585 +.0060 .1525 540 ---- ---- ---- ---- .1530 +.0060 .1470 545 ---- ---- ---- ---- .1475 +.0055 .1420 550 ---- ---- ---- ---- .1425 +.0055 .1370 555 ---- ---- ---- ---- .1375 +.0055 .1320 575 ---- ---- ---- ---- .1190 +.0045 .1145 600 ---- ---- ---- ---- .1005 +.0045 .0960 625 ---- ---- ---- ---- .0850 +.0035 .0815 650 ---- ---- ---- ---- .0720 +.0030 .0690 675 ---- ---- ---- ---- .0615 +.0025 .0590 700 ---- ---- ---- ---- .0530 +.0020 .0510 725 ---- ---- ---- ---- .0460 +.0020 .0440 750 ---- ---- ---- ---- .0400 +.0015 .0385 775 ---- ---- ---- ---- .0350 +.0015 .0335 800 ---- ---- ---- ---- .0310 +.0015 .0295 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5960 +.0290 3.5670 050 ---- ---- ---- ---- 3.3460 +.0290 3.3170 075 ---- ---- ---- ---- 3.0960 +.0290 3.0670 100 ---- ---- ---- ---- 2.8460 +.0290 2.8170 125 ---- ---- ---- ---- 2.5960 +.0290 2.5670 150 ---- ---- ---- ---- 2.3460 +.0290 2.3170 175 ---- ---- ---- ---- 2.0985 +.0285 2.0700 200 ---- ---- ---- ---- 1.8590 +.0275 1.8315 225 ---- ---- ---- ---- 1.6270 +.0265 1.6005 230 ---- ---- ---- ---- 1.5820 +.0265 1.5555 235 ---- ---- ---- ---- 1.5370 +.0265 1.5105 240 ---- ---- ---- ---- 1.4925 +.0260 1.4665 245 ---- ---- ---- ---- 1.4480 +.0255 1.4225 250 ---- ---- ---- ---- 1.4045 +.0255 1.3790 255 ---- ---- ---- ---- 1.3615 +.0255 1.3360 260 ---- ---- ---- ---- 1.3185 +.0250 1.2935 265 ---- ---- ---- ---- 1.2765 +.0245 1.2520 270 ---- ---- ---- ---- 1.2355 +.0245 1.2110 275 ---- ---- ---- ---- 1.1945 +.0240 1.1705 280 ---- ---- ---- ---- 1.1550 +.0240 1.1310 285 ---- ---- ---- ---- 1.1155 +.0235 1.0920 290 ---- ---- ---- ---- 1.0775 +.0230 1.0545 295 ---- ---- ---- ---- 1.0405 +.0230 1.0175 300 ---- ---- ---- ---- 1.0040 +.0225 .9815 305 ---- ---- ---- ---- .9685 +.0220 .9465 310 ---- ---- ---- ---- .9340 +.0215 .9125 315 ---- ---- ---- ---- .9005 +.0210 .8795 320 ---- ---- ---- ---- .8680 +.0210 .8470 325 ---- ---- ---- ---- .8365 +.0205 .8160 330 ---- ---- ---- ---- .8055 +.0200 .7855 335 ---- ---- ---- ---- .7760 +.0200 .7560 340 ---- ---- ---- ---- .7470 +.0195 .7275 345 ---- ---- ---- ---- .7190 +.0190 .7000 350 ---- ---- ---- ---- .6915 +.0185 .6730 355 ---- ---- ---- ---- .6655 +.0180 .6475 360 ---- ---- ---- ---- .6400 +.0175 .6225 365 ---- ---- ---- ---- .6155 +.0175 .5980 370 ---- ---- ---- ---- .5915 +.0165 .5750 375 ---- ---- ---- ---- .5690 +.0165 .5525 380 ---- ---- ---- ---- .5470 +.0160 .5310 385 ---- ---- ---- ---- .5260 +.0155 .5105 390 ---- ---- ---- ---- .5055 +.0150 .4905 395 ---- ---- ---- ---- .4860 +.0145 .4715 400 ---- ---- ---- ---- .4675 +.0140 .4535 405 ---- ---- ---- ---- .4500 +.0140 .4360 410 ---- ---- ---- ---- .4325 +.0135 .4190 415 ---- ---- ---- ---- .4160 +.0130 .4030 420 ---- ---- ---- ---- .4005 +.0125 .3880 425 ---- ---- ---- ---- .3855 +.0125 .3730 430 ---- ---- ---- ---- .3710 +.0120 .3590 435 ---- ---- ---- ---- .3570 +.0115 .3455 440 ---- ---- ---- ---- .3435 +.0110 .3325 445 ---- ---- ---- ---- .3310 +.0110 .3200 450 ---- ---- ---- ---- .3185 +.0105 .3080 455 ---- ---- ---- ---- .3070 +.0105 .2965 460 ---- ---- ---- ---- .2955 +.0100 .2855 465 ---- ---- ---- ---- .2845 +.0100 .2745 470 ---- ---- ---- ---- .2740 +.0095 .2645 475 ---- ---- ---- ---- .2640 +.0095 .2545 480 ---- ---- ---- ---- .2540 +.0090 .2450 485 ---- ---- ---- ---- .2450 +.0090 .2360 500 ---- ---- ---- ---- .2190 +.0080 .2110 525 ---- ---- ---- ---- .1820 +.0065 .1755 550 ---- ---- ---- ---- .1520 +.0060 .1460 575 ---- ---- ---- ---- .1270 +.0050 .1220 600 ---- ---- ---- ---- .1070 +.0045 .1025 625 ---- ---- ---- ---- .0900 +.0035 .0865 650 ---- ---- ---- ---- .0765 +.0030 .0735 675 ---- ---- ---- ---- .0650 +.0025 .0625 700 ---- ---- ---- ---- .0560 +.0025 .0535 725 ---- ---- ---- ---- .0480 +.0020 .0460 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5920 +.0275 3.5645 050 ---- ---- ---- ---- 3.3420 +.0275 3.3145 075 ---- ---- ---- ---- 3.0920 +.0275 3.0645 100 ---- ---- ---- ---- 2.8420 +.0275 2.8145 125 ---- ---- ---- ---- 2.5920 +.0275 2.5645 150 ---- ---- ---- ---- 2.3420 +.0275 2.3145 175 ---- ---- ---- ---- 2.0960 +.0270 2.0690 200 ---- ---- ---- ---- 1.8585 +.0260 1.8325 225 ---- ---- ---- ---- 1.6285 +.0250 1.6035 230 ---- ---- ---- ---- 1.5835 +.0245 1.5590 235 ---- ---- ---- ---- 1.5390 +.0245 1.5145 240 ---- ---- ---- ---- 1.4950 +.0245 1.4705 245 ---- ---- ---- ---- 1.4510 +.0240 1.4270 250 ---- ---- ---- ---- 1.4080 +.0240 1.3840 255 ---- ---- ---- ---- 1.3650 +.0235 1.3415 260 ---- ---- ---- ---- 1.3230 +.0235 1.2995 265 ---- ---- ---- ---- 1.2815 +.0235 1.2580 270 ---- ---- ---- ---- 1.2405 +.0230 1.2175 275 ---- ---- ---- ---- 1.2000 +.0225 1.1775 280 ---- ---- ---- ---- 1.1605 +.0225 1.1380 285 ---- ---- ---- ---- 1.1220 +.0220 1.1000 290 ---- ---- ---- ---- 1.0845 +.0220 1.0625 295 ---- ---- ---- ---- 1.0475 +.0215 1.0260 300 ---- ---- ---- ---- 1.0115 +.0210 .9905 305 ---- ---- ---- ---- .9765 +.0205 .9560 310 ---- ---- ---- ---- .9425 +.0205 .9220 315 ---- ---- ---- ---- .9095 +.0200 .8895 320 ---- ---- ---- ---- .8775 +.0200 .8575 325 ---- ---- ---- ---- .8460 +.0190 .8270 330 ---- ---- ---- ---- .8160 +.0190 .7970 335 ---- ---- ---- ---- .7865 +.0185 .7680 340 ---- ---- ---- ---- .7580 +.0185 .7395 345 ---- ---- ---- ---- .7300 +.0175 .7125 350 ---- ---- ---- ---- .7035 +.0175 .6860 355 ---- ---- ---- ---- .6775 +.0170 .6605 360 ---- ---- ---- ---- .6520 +.0165 .6355 365 ---- ---- ---- ---- .6280 +.0165 .6115 370 ---- ---- ---- ---- .6045 +.0160 .5885 375 ---- ---- ---- ---- .5820 +.0155 .5665 380 ---- ---- ---- ---- .5600 +.0150 .5450 385 ---- ---- ---- ---- .5395 +.0150 .5245 390 ---- ---- ---- ---- .5195 +.0145 .5050 395 ---- ---- ---- ---- .5000 +.0140 .4860 400 ---- ---- ---- ---- .4815 +.0135 .4680 405 ---- ---- ---- ---- .4640 +.0135 .4505 410 ---- ---- ---- ---- .4470 +.0130 .4340 415 ---- ---- ---- ---- .4305 +.0125 .4180 420 ---- ---- ---- ---- .4150 +.0125 .4025 425 ---- ---- ---- ---- .4000 +.0120 .3880 430 ---- ---- ---- ---- .3855 +.0115 .3740 435 ---- ---- ---- ---- .3715 +.0110 .3605 440 ---- ---- ---- ---- .3580 +.0105 .3475 445 ---- ---- ---- ---- .3455 +.0105 .3350 450 ---- ---- ---- ---- .3330 +.0100 .3230 455 ---- ---- ---- ---- .3215 +.0100 .3115 460 ---- ---- ---- ---- .3100 +.0100 .3000 465 ---- ---- ---- ---- .2990 +.0095 .2895 470 ---- ---- ---- ---- .2885 +.0095 .2790 475 ---- ---- ---- ---- .2780 +.0090 .2690 480 ---- ---- ---- ---- .2685 +.0090 .2595 485 ---- ---- ---- ---- .2590 +.0085 .2505 500 ---- ---- ---- ---- .2325 +.0075 .2250 525 ---- ---- ---- ---- .1950 +.0065 .1885 550 ---- ---- ---- ---- .1640 +.0055 .1585 575 ---- ---- ---- ---- .1385 +.0045 .1340 600 ---- ---- ---- ---- .1175 +.0040 .1135 625 ---- ---- ---- ---- .1000 +.0035 .0965 650 ---- ---- ---- ---- .0855 +.0030 .0825 675 ---- ---- ---- ---- .0735 +.0030 .0705 700 ---- ---- ---- ---- .0635 +.0025 .0610 725 ---- ---- ---- ---- .0550 +.0020 .0530 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5920 +.0275 3.5645 050 ---- ---- ---- ---- 3.3420 +.0275 3.3145 075 ---- ---- ---- ---- 3.0920 +.0275 3.0645 100 ---- ---- ---- ---- 2.8420 +.0275 2.8145 125 ---- ---- ---- ---- 2.5920 +.0275 2.5645 150 ---- ---- ---- ---- 2.3420 +.0275 2.3145 175 ---- ---- ---- ---- 2.0975 +.0265 2.0710 200 ---- ---- ---- ---- 1.8615 +.0260 1.8355 225 ---- ---- ---- ---- 1.6330 +.0250 1.6080 230 ---- ---- ---- ---- 1.5885 +.0250 1.5635 235 ---- ---- ---- ---- 1.5440 +.0245 1.5195 240 ---- ---- ---- ---- 1.5005 +.0245 1.4760 245 ---- ---- ---- ---- 1.4570 +.0245 1.4325 250 ---- ---- ---- ---- 1.4140 +.0240 1.3900 255 ---- ---- ---- ---- 1.3715 +.0240 1.3475 260 ---- ---- ---- ---- 1.3295 +.0235 1.3060 265 ---- ---- ---- ---- 1.2880 +.0230 1.2650 270 ---- ---- ---- ---- 1.2475 +.0230 1.2245 275 ---- ---- ---- ---- 1.2075 +.0225 1.1850 280 ---- ---- ---- ---- 1.1685 +.0225 1.1460 285 ---- ---- ---- ---- 1.1300 +.0220 1.1080 290 ---- ---- ---- ---- 1.0925 +.0215 1.0710 295 ---- ---- ---- ---- 1.0560 +.0215 1.0345 300 ---- ---- ---- ---- 1.0205 +.0210 .9995 305 ---- ---- ---- ---- .9860 +.0210 .9650 310 ---- ---- ---- ---- .9520 +.0205 .9315 315 ---- ---- ---- ---- .9195 +.0200 .8995 320 ---- ---- ---- ---- .8875 +.0195 .8680 325 ---- ---- ---- ---- .8565 +.0190 .8375 330 ---- ---- ---- ---- .8265 +.0190 .8075 335 ---- ---- ---- ---- .7975 +.0185 .7790 340 ---- ---- ---- ---- .7690 +.0180 .7510 345 ---- ---- ---- ---- .7415 +.0175 .7240 350 ---- ---- ---- ---- .7150 +.0175 .6975 355 ---- ---- ---- ---- .6890 +.0170 .6720 360 ---- ---- ---- ---- .6640 +.0165 .6475 365 ---- ---- ---- ---- .6400 +.0160 .6240 370 ---- ---- ---- ---- .6170 +.0160 .6010 375 ---- ---- ---- ---- .5945 +.0155 .5790 380 ---- ---- ---- ---- .5730 +.0150 .5580 385 ---- ---- ---- ---- .5520 +.0145 .5375 390 ---- ---- ---- ---- .5325 +.0145 .5180 395 ---- ---- ---- ---- .5130 +.0140 .4990 400 ---- ---- ---- ---- .4945 +.0135 .4810 405 ---- ---- ---- ---- .4770 +.0130 .4640 410 ---- ---- ---- ---- .4600 +.0130 .4470 415 ---- ---- ---- ---- .4440 +.0130 .4310 420 ---- ---- ---- ---- .4280 +.0120 .4160 425 ---- ---- ---- ---- .4130 +.0120 .4010 430 ---- ---- ---- ---- .3985 +.0115 .3870 435 ---- ---- ---- ---- .3850 +.0115 .3735 440 ---- ---- ---- ---- .3715 +.0110 .3605 445 ---- ---- ---- ---- .3585 +.0105 .3480 450 ---- ---- ---- ---- .3465 +.0105 .3360 455 ---- ---- ---- ---- .3345 +.0100 .3245 460 ---- ---- ---- ---- .3230 +.0100 .3130 465 ---- ---- ---- ---- .3120 +.0095 .3025 470 ---- ---- ---- ---- .3015 +.0095 .2920 475 ---- ---- ---- ---- .2910 +.0090 .2820 480 ---- ---- ---- ---- .2810 +.0085 .2725 485 ---- ---- ---- ---- .2715 +.0085 .2630 500 ---- ---- ---- ---- .2450 +.0080 .2370 525 ---- ---- ---- ---- .2070 +.0070 .2000 550 ---- ---- ---- ---- .1755 +.0060 .1695 575 ---- ---- ---- ---- .1490 +.0050 .1440 600 ---- ---- ---- ---- .1270 +.0045 .1225 625 ---- ---- ---- ---- .1090 +.0040 .1050 650 ---- ---- ---- ---- .0940 +.0035 .0905 675 ---- ---- ---- ---- .0810 +.0030 .0780 700 ---- ---- ---- ---- .0705 +.0025 .0680 725 ---- ---- ---- ---- .0615 +.0025 .0590 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5885 +.0270 3.5615 050 ---- ---- ---- ---- 3.3385 +.0270 3.3115 075 ---- ---- ---- ---- 3.0885 +.0270 3.0615 100 ---- ---- ---- ---- 2.8385 +.0270 2.8115 125 ---- ---- ---- ---- 2.5885 +.0270 2.5615 150 ---- ---- ---- ---- 2.3385 +.0265 2.3120 175 ---- ---- ---- ---- 2.0960 +.0260 2.0700 200 ---- ---- ---- ---- 1.8620 +.0255 1.8365 225 ---- ---- ---- ---- 1.6350 +.0245 1.6105 230 ---- ---- ---- ---- 1.5905 +.0240 1.5665 235 ---- ---- ---- ---- 1.5465 +.0240 1.5225 240 ---- ---- ---- ---- 1.5030 +.0240 1.4790 245 ---- ---- ---- ---- 1.4600 +.0240 1.4360 250 ---- ---- ---- ---- 1.4170 +.0230 1.3940 255 ---- ---- ---- ---- 1.3750 +.0230 1.3520 260 ---- ---- ---- ---- 1.3335 +.0230 1.3105 265 ---- ---- ---- ---- 1.2925 +.0225 1.2700 270 ---- ---- ---- ---- 1.2520 +.0225 1.2295 275 ---- ---- ---- ---- 1.2125 +.0220 1.1905 280 ---- ---- ---- ---- 1.1735 +.0215 1.1520 285 ---- ---- ---- ---- 1.1355 +.0215 1.1140 290 ---- ---- ---- ---- 1.0985 +.0210 1.0775 295 ---- ---- ---- ---- 1.0625 +.0210 1.0415 300 ---- ---- ---- ---- 1.0270 +.0205 1.0065 305 ---- ---- ---- ---- .9930 +.0205 .9725 310 ---- ---- ---- ---- .9595 +.0200 .9395 315 ---- ---- ---- ---- .9270 +.0195 .9075 320 ---- ---- ---- ---- .8955 +.0190 .8765 325 ---- ---- ---- ---- .8650 +.0190 .8460 330 ---- ---- ---- ---- .8355 +.0185 .8170 335 ---- ---- ---- ---- .8065 +.0180 .7885 340 ---- ---- ---- ---- .7785 +.0180 .7605 345 ---- ---- ---- ---- .7515 +.0175 .7340 350 ---- ---- ---- ---- .7250 +.0170 .7080 355 ---- ---- ---- ---- .6995 +.0170 .6825 360 ---- ---- ---- ---- .6745 +.0160 .6585 365 ---- ---- ---- ---- .6510 +.0160 .6350 370 ---- ---- ---- ---- .6280 +.0160 .6120 375 ---- ---- ---- ---- .6055 +.0150 .5905 380 ---- ---- ---- ---- .5840 +.0145 .5695 385 ---- ---- ---- ---- .5635 +.0145 .5490 390 ---- ---- ---- ---- .5440 +.0145 .5295 395 ---- ---- ---- ---- .5250 +.0140 .5110 400 ---- ---- ---- ---- .5065 +.0135 .4930 405 ---- ---- ---- ---- .4890 +.0130 .4760 410 ---- ---- ---- ---- .4720 +.0125 .4595 415 ---- ---- ---- ---- .4560 +.0125 .4435 420 ---- ---- ---- ---- .4405 +.0120 .4285 425 ---- ---- ---- ---- .4255 +.0120 .4135 430 ---- ---- ---- ---- .4110 +.0115 .3995 435 ---- ---- ---- ---- .3975 +.0115 .3860 440 ---- ---- ---- ---- .3840 +.0110 .3730 445 ---- ---- ---- ---- .3710 +.0105 .3605 450 ---- ---- ---- ---- .3590 +.0105 .3485 455 ---- ---- ---- ---- .3470 +.0100 .3370 460 ---- ---- ---- ---- .3355 +.0100 .3255 465 ---- ---- ---- ---- .3245 +.0100 .3145 470 ---- ---- ---- ---- .3135 +.0090 .3045 475 ---- ---- ---- ---- .3035 +.0095 .2940 480 ---- ---- ---- ---- .2935 +.0090 .2845 485 ---- ---- ---- ---- .2840 +.0090 .2750 500 ---- ---- ---- ---- .2570 +.0080 .2490 525 ---- ---- ---- ---- .2185 +.0070 .2115 550 ---- ---- ---- ---- .1865 +.0065 .1800 575 ---- ---- ---- ---- .1595 +.0055 .1540 600 ---- ---- ---- ---- .1370 +.0045 .1325 625 ---- ---- ---- ---- .1180 +.0040 .1140 650 ---- ---- ---- ---- .1025 +.0035 .0990 675 ---- ---- ---- ---- .0890 +.0030 .0860 700 ---- ---- ---- ---- .0780 +.0030 .0750 725 ---- ---- ---- ---- .0685 +.0025 .0660 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5885 +.0270 3.5615 050 ---- ---- ---- ---- 3.3385 +.0270 3.3115 075 ---- ---- ---- ---- 3.0885 +.0270 3.0615 100 ---- ---- ---- ---- 2.8385 +.0270 2.8115 125 ---- ---- ---- ---- 2.5885 +.0270 2.5615 150 ---- ---- ---- ---- 2.3390 +.0265 2.3125 175 ---- ---- ---- ---- 2.0985 +.0260 2.0725 200 ---- ---- ---- ---- 1.8660 +.0255 1.8405 225 ---- ---- ---- ---- 1.6405 +.0245 1.6160 230 ---- ---- ---- ---- 1.5965 +.0240 1.5725 235 ---- ---- ---- ---- 1.5530 +.0240 1.5290 240 ---- ---- ---- ---- 1.5095 +.0240 1.4855 245 ---- ---- ---- ---- 1.4665 +.0235 1.4430 250 ---- ---- ---- ---- 1.4240 +.0230 1.4010 255 ---- ---- ---- ---- 1.3825 +.0230 1.3595 260 ---- ---- ---- ---- 1.3410 +.0225 1.3185 265 ---- ---- ---- ---- 1.3005 +.0225 1.2780 270 ---- ---- ---- ---- 1.2605 +.0225 1.2380 275 ---- ---- ---- ---- 1.2210 +.0220 1.1990 280 ---- ---- ---- ---- 1.1825 +.0215 1.1610 285 ---- ---- ---- ---- 1.1450 +.0215 1.1235 290 ---- ---- ---- ---- 1.1080 +.0210 1.0870 295 ---- ---- ---- ---- 1.0725 +.0210 1.0515 300 ---- ---- ---- ---- 1.0375 +.0205 1.0170 305 ---- ---- ---- ---- 1.0035 +.0200 .9835 310 ---- ---- ---- ---- .9705 +.0200 .9505 315 ---- ---- ---- ---- .9385 +.0195 .9190 320 ---- ---- ---- ---- .9070 +.0190 .8880 325 ---- ---- ---- ---- .8770 +.0190 .8580 330 ---- ---- ---- ---- .8475 +.0185 .8290 335 ---- ---- ---- ---- .8190 +.0185 .8005 340 ---- ---- ---- ---- .7910 +.0175 .7735 345 ---- ---- ---- ---- .7640 +.0170 .7470 350 ---- ---- ---- ---- .7380 +.0170 .7210 355 ---- ---- ---- ---- .7125 +.0165 .6960 360 ---- ---- ---- ---- .6880 +.0160 .6720 365 ---- ---- ---- ---- .6645 +.0160 .6485 370 ---- ---- ---- ---- .6415 +.0155 .6260 375 ---- ---- ---- ---- .6195 +.0150 .6045 380 ---- ---- ---- ---- .5985 +.0150 .5835 385 ---- ---- ---- ---- .5780 +.0145 .5635 390 ---- ---- ---- ---- .5585 +.0145 .5440 395 ---- ---- ---- ---- .5395 +.0140 .5255 400 ---- ---- ---- ---- .5210 +.0135 .5075 405 ---- ---- ---- ---- .5035 +.0130 .4905 410 ---- ---- ---- ---- .4870 +.0130 .4740 415 ---- ---- ---- ---- .4710 +.0130 .4580 420 ---- ---- ---- ---- .4555 +.0125 .4430 425 ---- ---- ---- ---- .4405 +.0120 .4285 430 ---- ---- ---- ---- .4260 +.0115 .4145 435 ---- ---- ---- ---- .4120 +.0110 .4010 440 ---- ---- ---- ---- .3990 +.0115 .3875 445 ---- ---- ---- ---- .3860 +.0110 .3750 450 ---- ---- ---- ---- .3735 +.0105 .3630 455 ---- ---- ---- ---- .3615 +.0100 .3515 460 ---- ---- ---- ---- .3500 +.0100 .3400 465 ---- ---- ---- ---- .3390 +.0100 .3290 470 ---- ---- ---- ---- .3280 +.0095 .3185 475 ---- ---- ---- ---- .3180 +.0095 .3085 480 ---- ---- ---- ---- .3080 +.0090 .2990 485 ---- ---- ---- ---- .2980 +.0085 .2895 500 ---- ---- ---- ---- .2710 +.0080 .2630 525 ---- ---- ---- ---- .2320 +.0070 .2250 550 ---- ---- ---- ---- .1990 +.0060 .1930 575 ---- ---- ---- ---- .1715 +.0055 .1660 600 ---- ---- ---- ---- .1485 +.0050 .1435 625 ---- ---- ---- ---- .1290 +.0045 .1245 650 ---- ---- ---- ---- .1125 +.0040 .1085 675 ---- ---- ---- ---- .0985 +.0035 .0950 700 ---- ---- ---- ---- .0865 +.0030 .0835 725 ---- ---- ---- ---- .0765 +.0030 .0735 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5735 +.0165 3.5570 050 ---- ---- ---- ---- 3.3235 +.0165 3.3070 075 ---- ---- ---- ---- 3.0735 +.0165 3.0570 100 ---- ---- ---- ---- 2.8235 +.0165 2.8070 125 ---- ---- ---- ---- 2.5735 +.0165 2.5570 150 ---- ---- ---- ---- 2.3250 +.0160 2.3090 175 ---- ---- ---- ---- 2.0865 +.0160 2.0705 200 ---- ---- ---- ---- 1.8560 +.0155 1.8405 225 ---- ---- ---- ---- 1.6320 +.0145 1.6175 250 ---- ---- ---- ---- 1.4175 +.0140 1.4035 260 ---- ---- ---- ---- 1.3350 +.0135 1.3215 265 ---- ---- ---- ---- 1.2950 +.0140 1.2810 270 ---- ---- ---- ---- 1.2555 +.0140 1.2415 275 ---- ---- ---- ---- 1.2165 +.0135 1.2030 280 ---- ---- ---- ---- 1.1785 +.0135 1.1650 285 ---- ---- ---- ---- 1.1410 +.0130 1.1280 290 ---- ---- ---- ---- 1.1050 +.0130 1.0920 295 ---- ---- ---- ---- 1.0695 +.0130 1.0565 300 ---- ---- ---- ---- 1.0350 +.0125 1.0225 305 ---- ---- ---- ---- 1.0015 +.0125 .9890 310 ---- ---- ---- ---- .9690 +.0125 .9565 315 ---- ---- ---- ---- .9370 +.0120 .9250 320 ---- ---- ---- ---- .9065 +.0120 .8945 325 ---- ---- ---- ---- .8765 +.0115 .8650 330 ---- ---- ---- ---- .8475 +.0110 .8365 335 ---- ---- ---- ---- .8195 +.0110 .8085 340 ---- ---- ---- ---- .7920 +.0110 .7810 345 ---- ---- ---- ---- .7655 +.0105 .7550 350 ---- ---- ---- ---- .7395 +.0100 .7295 355 ---- ---- ---- ---- .7145 +.0100 .7045 360 ---- ---- ---- ---- .6905 +.0100 .6805 365 ---- ---- ---- ---- .6675 +.0100 .6575 370 ---- ---- ---- ---- .6445 +.0090 .6355 375 ---- ---- ---- ---- .6230 +.0095 .6135 380 ---- ---- ---- ---- .6020 +.0090 .5930 385 ---- ---- ---- ---- .5820 +.0090 .5730 390 ---- ---- ---- ---- .5625 +.0085 .5540 395 ---- ---- ---- ---- .5440 +.0085 .5355 400 ---- ---- ---- ---- .5260 +.0080 .5180 405 ---- ---- ---- ---- .5085 +.0080 .5005 410 ---- ---- ---- ---- .4920 +.0075 .4845 415 ---- ---- ---- ---- .4760 +.0075 .4685 420 ---- ---- ---- ---- .4610 +.0075 .4535 425 ---- ---- ---- ---- .4460 +.0070 .4390 430 ---- ---- ---- ---- .4320 +.0070 .4250 435 ---- ---- ---- ---- .4185 +.0070 .4115 440 ---- ---- ---- ---- .4050 +.0065 .3985 445 ---- ---- ---- ---- .3925 +.0065 .3860 450 ---- ---- ---- ---- .3800 +.0060 .3740 455 ---- ---- ---- ---- .3685 +.0065 .3620 460 ---- ---- ---- ---- .3570 +.0060 .3510 465 ---- ---- ---- ---- .3460 +.0060 .3400 470 ---- ---- ---- ---- .3355 +.0060 .3295 475 ---- ---- ---- ---- .3250 +.0055 .3195 480 ---- ---- ---- ---- .3150 +.0055 .3095 500 ---- ---- ---- ---- .2785 +.0050 .2735 525 ---- ---- ---- ---- .2395 +.0045 .2350 550 ---- ---- ---- ---- .2065 +.0040 .2025 575 ---- ---- ---- ---- .1785 +.0030 .1755 600 ---- ---- ---- ---- .1555 +.0030 .1525 625 ---- ---- ---- ---- .1355 +.0025 .1330 650 ---- ---- ---- ---- .1185 +.0020 .1165 675 ---- ---- ---- ---- .1045 +.0020 .1025 700 ---- ---- ---- ---- .0920 +.0015 .0905 725 ---- ---- ---- ---- .0820 +.0020 .0800 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3214 939 46541 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 -.0005 .0010 2 240 ---- ---- ---- ---- .0005 -.0005 .0010 27 245 ---- ---- ---- ---- .0005 -.0005 .0010 3 250 ---- ---- ---- ---- .0005 -.0005 .0010 15 255 ---- ---- ---- ---- .0005 -.0005 .0010 15 260 ---- ---- ---- ---- .0005 -.0005 .0010 4 265 ---- ---- ---- ---- .0005 -.0005 .0010 42 270 ---- ---- ---- ---- .0005 -.0005 .0010 14 275 ---- ---- ---- ---- .0005 -.0005 .0010 111 280 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 1 208 285 ---- ---- ---- ---- .0005 -.0005 .0010 224 290 ---- ---- ---- ---- .0005 -.0005 .0010 525 295 ---- ---- ---- ---- .0005 -.0005 .0010 35 300 .0015 .0015 .0015 .0015 .0010 UNCH 1 .0010 1048 305 ---- ---- ---- ---- .0010 UNCH .0010 65 308 ---- ---- ---- ---- .0015 UNCH .0015 106 309 ---- ---- ---- ---- .0015 UNCH .0015 10 310 ---- ---- ---- ---- .0015 UNCH .0015 24 311 ---- ---- ---- ---- .0015 UNCH .0015 312 ---- ---- ---- ---- .0020 +.0005 .0015 27 313 ---- ---- ---- ---- .0020 UNCH .0020 50 314 ---- ---- ---- ---- .0020 UNCH .0020 1 315 ---- ---- ---- ---- .0020 UNCH 92 .0020 91 274 316 ---- ---- ---- ---- .0020 UNCH .0020 20 317 ---- ---- ---- ---- .0020 UNCH .0020 40 318 ---- ---- ---- ---- .0020 -.0005 .0025 10 319 ---- ---- ---- ---- .0020 -.0005 .0025 42 320 .0030 .0030 .0025 .0025 .0020 -.0005 61 .0025 655 321 ---- ---- ---- ---- .0025 UNCH .0025 2 18 322 ---- ---- ---- ---- .0025 UNCH .0025 1 7 323 ---- ---- ---- ---- .0025 -.0005 .0030 6 324 ---- ---- ---- ---- .0025 -.0005 .0030 22 325 ---- ---- ---- ---- .0025 -.0005 .0030 2 422 326 ---- .0035B ---- .0035B .0025 -.0005 .0030 31 327 ---- ---- ---- ---- .0025 -.0010 .0035 74 328 ---- ---- ---- ---- .0025 -.0010 .0035 46 329 ---- .0040B ---- .0040B .0030 -.0005 .0035 81 330 .0035 .0035 .0035 .0035 .0030 -.0010 1 .0040 2 892 331 ---- .0045B .0035A .0045B .0030 -.0010 1 .0040 70 332 ---- .0045B ---- .0045B .0030 -.0010 .0040 145 333 ---- .0050B .0040A .0050B .0035 -.0010 .0045 74 334 ---- .0055B .0040A .0055B .0035 -.0010 1 .0045 66 335 .0055 .0055 .0045A .0045A .0035 -.0015 1 .0050 1 471 336 ---- .0060B .0045A .0060B .0040 -.0015 .0055 28 337 ---- .0065B .0045A .0065B .0040 -.0015 .0055 100 100 338 ---- .0070B .0050A .0070B .0045 -.0015 .0060 19 339 ---- .0075B .0050A .0075B .0045 -.0020 .0065 6 340 ---- .0080B .0055A .0080B .0050 -.0020 184 .0070 145 479 341 ---- .0085B .0055A .0085B .0055 -.0020 .0075 2 342 ---- .0095B .0060A .0095B .0055 -.0025 .0080 6 343 ---- .0100B .0065A .0100B .0060 -.0025 .0085 5 344 ---- .0110B .0070A .0110B .0065 -.0025 .0090 30 345 ---- .0115B .0070A .0115B .0070 -.0025 .0095 101 346 ---- .0125B .0075A .0125B .0075 -.0025 .0100 17 347 ---- .0135B .0080A .0135B .0080 -.0030 .0110 9 348 ---- .0145B .0085A .0145B .0085 -.0030 .0115 8 349 ---- .0155B .0090A .0155B .0090 -.0035 .0125 15 350 .0175 .0175 .0100A .0100A .0095 -.0040 2 .0135 3 425 351 ---- .0180B .0105A .0180B .0105 -.0040 .0145 14 352 ---- .0195B .0110A .0195B .0110 -.0045 .0155 3 353 ---- .0210B .0120A .0210B .0120 -.0045 .0165 27 354 ---- .0225B .0130A .0225B .0130 -.0045 .0175 20 355 ---- .0240B .0135A .0240B .0140 -.0050 .0190 8 233 356 ---- .0260B .0145A .0260B .0150 -.0055 .0205 27 357 ---- .0275B .0155A .0275B .0160 -.0055 .0215 68 358 ---- .0295B .0165A .0295B .0170 -.0060 .0230 54 359 ---- .0315B .0180A .0315B .0180 -.0070 .0250 1 155 360 ---- .0340B .0190A .0340B .0195 -.0070 .0265 169 707 361 ---- .0360B .0205A .0360B .0210 -.0075 .0285 42 362 ---- .0385B .0215A .0385B .0225 -.0080 .0305 168 363 ---- .0410B .0230A .0410B .0240 -.0085 .0325 91 364 ---- .0440B .0245A .0440B .0255 -.0095 .0350 7 365 .0340 .0465B .0265A .0265A .0275 -.0095 220 .0370 74 219 366 ---- .0495B .0280A .0495B .0295 -.0100 .0395 21 367 ---- .0530B .0300A .0530B .0315 -.0110 .0425 275 368 .0510 .0560B .0320A .0560B .0335 -.0115 1 .0450 20 369 ---- .0595B .0340A .0595B .0355 -.0125 .0480 20 370 .0535 .0630B .0365A .0365A .0380 -.0130 41 .0510 294 247 371 .0515 .0670B .0390A .0390A .0405 -.0140 170 .0545 8 17 372 ---- .0710B .0415A .0710B .0435 -.0145 .0580 12 373 ---- .0750B .0440A .0750B .0460 -.0155 .0615 16 374 ---- .0795B .0465A .0465A .0490 -.0165 .0655 12 375 ---- .0840B .0495A .0840B .0525 -.0165 .0690 76 387 376 ---- .0885B .0530A .0530A .0555 -.0180 .0735 4 130 377 ---- .0935B .0560A .0560A .0590 -.0185 .0775 37 378 ---- .0985B .0595A .0595A .0630 -.0190 .0820 1 379 ---- .1035B .0630A .0630A .0665 -.0200 .0865 6 380 .0910 .1090B .0670A .1090B .0705 -.0205 4 .0910 1 26 381 ---- .1145B .0710A .0710A .0750 -.0210 .0960 4 24 382 ---- .1205B .0750A .0750A .0790 -.0220 .1010 5 383 ---- .1260B .0795A .0795A .0835 -.0230 .1065 126 125 384 ---- .1325B .0840A .0840A .0885 -.0235 .1120 4 385 ---- .1385B .0885A .0885A .0935 -.0240 63 .1175 1 25 386 ---- .1450B .0935A .0935A .0985 -.0245 .1230 16 387 ---- .1515B .0985A .0985A .1035 -.0255 .1290 6 388 ---- .1585B .1035A .1585B .1090 -.0260 .1350 5 389 ---- .1650B .1090A .1650B .1145 -.0270 .1415 390 .1210 .1720B .1145A .1260B .1205 -.0275 1 .1480 45 391 ---- .1795B .1205A .1790B .1265 -.0280 .1545 392 ---- .1870B .1265A .1865B .1325 -.0285 .1610 393 ---- .1940B .1325A .1940B .1390 -.0290 .1680 394 ---- .2020B .1390A .2015B .1455 -.0295 .1750 395 ---- .2095B .1450A .2095B .1520 -.0300 .1820 12 396 ---- .2175B .1520A .2170B .1585 -.0310 .1895 397 ---- .2215B .1585A .2205B .1655 -.0315 .1970 398 ---- .2280B .1655A .2280B .1725 -.0320 .2045 399 ---- .2355B .1725A .2355B .1800 -.0320 .2120 400 ---- .2495B .1795A .2495B .1870 -.0325 .2195 1 401 ---- .2525B .1865A .2525B .1945 -.0330 .2275 402 ---- .2620B .1940A .2620B .2020 -.0335 .2355 403 ---- .2705B .2015A .2705B .2095 -.0340 .2435 404 ---- .2790B .2090A .2765B .2175 -.0340 .2515 405 ---- .2855B .2170A .2855B .2250 -.0350 .2600 1 406 ---- .2895B .2250A .2895B .2330 -.0350 .2680 407 ---- .2885B .2395A .2885B .2410 -.0355 .2765 408 ---- .2905B .2475A .2905B .2490 -.0360 .2850 409 ---- ---- .2555A .2555A .2575 -.0360 .2935 410 ---- ---- .2640A .2640A .2660 -.0360 .3020 415 ---- ---- .3060A .3060A .3085 -.0380 .3465 420 ---- .4290B .3435A .4290B .3535 -.0385 .3920 1 425 ---- ---- ---- ---- .3995 -.0400 .4395 430 ---- .5260B .4365A .5255B .4465 -.0405 .4870 435 ---- ---- ---- ---- .4945 -.0415 .5360 440 ---- .6055B .5325A .6055B .5430 -.0415 .5845 1 445 ---- ---- ---- ---- .5920 -.0420 .6340 450 ---- ---- ---- ---- .6415 -.0420 .6835 1 455 ---- ---- ---- ---- .6910 -.0420 .7330 460 ---- ---- ---- ---- .7405 -.0425 .7830 465 ---- ---- ---- ---- .7900 -.0425 .8325 470 ---- ---- ---- ---- .8400 -.0425 .8825 475 ---- ---- ---- ---- .8900 -.0425 .9325 480 ---- ---- ---- ---- .9395 -.0425 .9820 485 ---- ---- ---- ---- .9895 -.0425 1.0320 490 ---- ---- ---- ---- 1.0395 -.0425 1.0820 495 ---- ---- ---- ---- 1.0895 -.0425 1.1320 500 ---- ---- ---- ---- 1.1395 -.0425 1.1820 505 ---- ---- ---- ---- 1.1895 -.0425 1.2320 510 ---- ---- ---- ---- 1.2395 -.0425 1.2820 515 ---- ---- ---- ---- 1.2895 -.0425 1.3320 520 ---- ---- ---- ---- 1.3395 -.0425 1.3820 525 ---- ---- ---- ---- 1.3895 -.0425 1.4320 530 ---- ---- ---- ---- 1.4395 -.0425 1.4820 535 ---- ---- ---- ---- 1.4895 -.0425 1.5320 540 ---- ---- ---- ---- 1.5395 -.0425 1.5820 545 ---- ---- ---- ---- 1.5895 -.0425 1.6320 550 ---- ---- ---- ---- 1.6395 -.0425 1.6820 555 ---- ---- ---- ---- 1.6895 -.0425 1.7320 560 ---- ---- ---- ---- 1.7395 -.0425 1.7820 565 ---- ---- ---- ---- 1.7895 -.0425 1.8320 570 ---- ---- ---- ---- 1.8395 -.0425 1.8820 575 ---- ---- ---- ---- 1.8895 -.0425 1.9320 580 ---- ---- ---- ---- 1.9395 -.0425 1.9820 585 ---- ---- ---- ---- 1.9895 -.0425 2.0320 600 ---- ---- ---- ---- 2.1395 -.0425 2.1820 625 ---- ---- ---- ---- 2.3895 -.0425 2.4320 650 ---- ---- ---- ---- 2.6395 -.0425 2.6820 675 ---- ---- ---- ---- 2.8895 -.0425 2.9320 700 ---- ---- ---- ---- 3.1395 -.0425 3.1820 725 ---- ---- ---- ---- 3.3895 -.0425 3.4320 750 ---- ---- ---- ---- 3.6395 -.0425 3.6820 775 ---- ---- ---- ---- 3.8895 -.0425 3.9320 800 ---- ---- ---- ---- 4.1395 -.0425 4.1820 825 ---- ---- ---- ---- 4.3895 -.0425 4.4320 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 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 10 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0015 UNCH .0015 1 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- ---- ---- ---- .0015 UNCH .0015 10 250 ---- ---- ---- ---- .0020 UNCH .0020 24 255 ---- ---- ---- ---- .0020 UNCH .0020 2 260 ---- ---- ---- ---- .0025 UNCH .0025 51 265 ---- ---- ---- ---- .0030 UNCH .0030 40 270 ---- ---- ---- ---- .0030 UNCH .0030 15 275 ---- ---- ---- ---- .0035 UNCH .0035 44 280 ---- ---- ---- ---- .0040 -.0005 .0045 18 285 ---- ---- ---- ---- .0045 -.0005 .0050 1 24 290 ---- ---- ---- ---- .0050 -.0005 .0055 396 295 ---- ---- ---- ---- .0060 -.0005 .0065 172 300 ---- ---- .0075A .0075A .0070 -.0010 .0080 549 305 ---- .0100B .0090A .0100B .0080 -.0015 .0095 306 310 ---- .0120B .0105A .0120B .0095 -.0020 .0115 1 50 315 ---- .0150B .0125A .0150B .0115 -.0025 .0140 21 78 316 ---- .0155B .0125A .0155B .0120 -.0025 .0145 11 317 ---- .0160B .0130A .0160B .0125 -.0025 .0150 318 ---- .0170B .0135A .0165B .0130 -.0025 .0155 1 319 ---- .0175B .0140A .0175B .0135 -.0030 .0165 19 320 ---- .0185B .0145A .0180B .0140 -.0030 .0170 12 265 321 ---- .0190B .0150A .0190B .0145 -.0030 .0175 20 322 ---- .0200B .0155A .0200B .0150 -.0035 .0185 1 323 ---- .0210B .0165A .0205B .0160 -.0030 .0190 324 ---- .0215B .0170A .0215B .0165 -.0035 .0200 2 325 .0215 .0225B .0175A .0175A .0170 -.0035 201 .0205 12 249 326 ---- .0235B .0185A .0235B .0180 -.0035 .0215 1 327 ---- .0245B .0190A .0245B .0185 -.0040 .0225 328 ---- .0255B .0195A .0255B .0195 -.0035 .0230 329 ---- .0265B .0205A .0265B .0200 -.0040 .0240 2 2 330 ---- .0280B .0215A .0275B .0210 -.0040 1 .0250 554 331 ---- .0290B .0220A .0290B .0220 -.0040 .0260 332 ---- .0305B .0230A .0305B .0230 -.0045 .0275 333 ---- .0315B .0240A .0315B .0240 -.0045 .0285 13 334 ---- .0330B .0250A .0330B .0250 -.0045 .0295 335 ---- .0345B .0260A .0345B .0260 -.0050 .0310 993 1565 336 ---- .0360B .0270A .0360B .0270 -.0050 .0320 6 337 ---- .0375B .0280A .0375B .0280 -.0055 .0335 10 338 ---- .0390B .0290A .0390B .0295 -.0055 .0350 12 339 ---- .0405B .0305A .0405B .0305 -.0060 .0365 340 ---- .0425B .0315A .0425B .0320 -.0060 .0380 1056 341 ---- .0440B .0330A .0440B .0335 -.0060 .0395 4 342 ---- .0460B .0340A .0460B .0345 -.0065 .0410 343 ---- .0480B .0355A .0480B .0360 -.0065 .0425 344 ---- .0500B .0370A .0500B .0375 -.0070 5 .0445 1 5 345 ---- .0520B .0385A .0520B .0390 -.0070 .0460 1 165 346 ---- .0540B .0400A .0540B .0410 -.0070 .0480 23 347 ---- .0560B .0415A .0560B .0425 -.0075 .0500 11 348 ---- .0585B .0435A .0585B .0440 -.0080 .0520 20 349 ---- .0610B .0450A .0610B .0460 -.0080 .0540 22 350 ---- .0635B .0470A .0635B .0480 -.0080 13 .0560 30 535 351 ---- .0660B .0490A .0660B .0495 -.0090 .0585 10 352 ---- .0685B .0505A .0685B .0515 -.0090 .0605 353 .0545 .0710B .0525A .0525A .0540 -.0090 10 .0630 20 354 ---- .0740B .0550A .0740B .0560 -.0095 .0655 30 355 .0655 .0765B .0570A .0665B .0580 -.0100 140 .0680 17 402 356 ---- .0795B .0590A .0795B .0605 -.0100 .0705 2 14 357 ---- .0825B .0615A .0825B .0625 -.0110 .0735 11 15 358 ---- .0855B .0640A .0855B .0650 -.0110 .0760 359 ---- .0885B .0660A .0885B .0675 -.0115 .0790 3 360 .0900 .0920B .0685A .0685A .0700 -.0120 111 .0820 1042 1036 361 ---- .0950B .0710A .0950B .0730 -.0120 .0850 7 362 ---- .0985B .0740A .0985B .0755 -.0125 .0880 10 10 363 .0980 .1020B .0765A .0765A .0785 -.0125 10 .0910 364 ---- .1055B .0795A .1050B .0810 -.0135 .0945 365 ---- .1095B .0820A .1095B .0840 -.0135 .0975 192 180 366 ---- .1130B .0850A .1130B .0870 -.0140 .1010 12 367 ---- .1170B .0880A .1170B .0905 -.0140 .1045 110 368 ---- .1210B .0915A .0915A .0935 -.0150 .1085 369 ---- .1250B .0945A .1250B .0970 -.0150 .1120 81 81 370 ---- .1295B .0980A .0980A .1005 -.0155 .1160 1 6 371 ---- .1335B .1015A .1015A .1040 -.0160 .1200 372 ---- .1380B .1050A .1050A .1075 -.0165 .1240 373 .1230 .1425B .1085A .1255B .1110 -.0170 41 .1280 10 374 ---- .1470B .1120A .1120A .1150 -.0175 .1325 10 375 .1305 .1520B .1160A .1325B .1190 -.0175 1 .1365 5 19 376 ---- .1570B .1200A .1200A .1230 -.0180 .1410 4 4 377 ---- .1615B .1240A .1240A .1270 -.0185 .1455 8 8 378 .1530 .1665B .1280A .1665B .1310 -.0195 4 .1505 12 379 .1600 .1720B .1325A .1325A .1355 -.0195 4 .1550 380 .1630 .1770B .1365A .1770B .1400 -.0200 4 .1600 5 16 381 ---- .1825B .1410A .1410A .1445 -.0205 .1650 25 25 382 .1870 .1880B .1455A .1455A .1490 -.0210 13 .1700 80 383 ---- .1935B .1500A .1500A .1535 -.0220 .1755 75 75 384 ---- .1995B .1550A .1550A .1585 -.0220 .1805 385 .1645 .2050B .1595A .1690B .1635 -.0225 1 .1860 10 165 386 ---- .2110B .1645A .1645A .1685 -.0230 .1915 11 387 ---- .2170B .1695A .1695A .1740 -.0235 .1975 388 ---- .2235B .1750A .1750A .1790 -.0240 .2030 389 ---- .2295B .1800A .1800A .1845 -.0245 .2090 13 390 ---- .2360B .1855A .1855A .1900 -.0250 .2150 3 391 ---- .2425B .1910A .1910A .1960 -.0250 .2210 392 ---- .2490B .1965A .1965A .2015 -.0255 .2270 393 ---- .2555B .2025A .2555B .2075 -.0260 .2335 394 ---- .2625B .2080A .2625B .2135 -.0260 .2395 395 ---- .2690B .2140A .2690B .2195 -.0265 .2460 1 396 ---- .2760B .2200A .2760B .2255 -.0270 .2525 397 ---- .2830B .2260A .2830B .2320 -.0270 .2590 398 ---- .2900B .2325A .2900B .2380 -.0280 .2660 399 ---- .2975B .2385A .2975B .2445 -.0280 .2725 400 ---- .3045B .2450A .3045B .2510 -.0285 .2795 401 ---- .3120B .2515A .3115B .2575 -.0290 .2865 402 ---- .3195B .2585A .3195B .2645 -.0290 .2935 403 ---- .3270B .2650A .3265B .2710 -.0295 .3005 404 ---- .3345B .2715A .3345B .2780 -.0300 .3080 405 ---- .3420B .2785A .3415B .2850 -.0300 .3150 406 ---- .3495B .2855A .3495B .2920 -.0305 .3225 407 ---- .3575B .2925A .2925A .2990 -.0305 .3295 408 ---- .3650B .2995A .3650B .3060 -.0310 .3370 409 ---- .3730B .3070A .3730B .3135 -.0310 .3445 410 ---- .3810B .3140A .3805B .3205 -.0320 .3525 415 ---- .4150B .3515A .4125B .3585 -.0330 .3915 420 ---- .4635B .3905A .4630B .3975 -.0345 .4320 425 ---- .4985B .4380A .4985B .4385 -.0350 .4735 430 ---- .5505B .4725A .4725A .4805 -.0360 .5165 435 ---- ---- .5230A .5230A .5235 -.0375 .5610 440 ---- .6410B .5595A .6410B .5680 -.0380 .6060 445 ---- ---- ---- ---- .6130 -.0385 .6515 450 ---- .7345B .6495A .7345B .6590 -.0390 .6980 1 455 ---- ---- ---- ---- .7055 -.0395 .7450 460 ---- ---- ---- ---- .7525 -.0400 .7925 465 ---- ---- ---- ---- .8000 -.0405 .8405 470 ---- .9275B .8380A .9270B .8480 -.0410 .8890 475 ---- ---- ---- ---- .8960 -.0415 .9375 480 ---- 1.0255B .9350A 1.0250B .9445 -.0415 .9860 1 485 ---- ---- ---- ---- .9935 -.0415 1.0350 490 ---- ---- 1.0330A 1.0330A 1.0425 -.0420 1.0845 495 ---- ---- ---- ---- 1.0920 -.0420 1.1340 500 ---- ---- ---- ---- 1.1410 -.0420 1.1830 505 ---- ---- ---- ---- 1.1905 -.0425 1.2330 510 ---- ---- ---- ---- 1.2400 -.0425 1.2825 515 ---- ---- ---- ---- 1.2900 -.0425 1.3325 520 ---- ---- ---- ---- 1.3395 -.0425 1.3820 525 ---- ---- ---- ---- 1.3895 -.0425 1.4320 530 ---- ---- ---- ---- 1.4395 -.0425 1.4820 535 ---- ---- ---- ---- 1.4895 -.0425 1.5320 540 ---- ---- ---- ---- 1.5395 -.0425 1.5820 545 ---- ---- ---- ---- 1.5895 -.0425 1.6320 550 ---- ---- ---- ---- 1.6395 -.0425 1.6820 555 ---- ---- ---- ---- 1.6895 -.0425 1.7320 560 ---- ---- ---- ---- 1.7395 -.0425 1.7820 565 ---- ---- ---- ---- 1.7895 -.0425 1.8320 570 ---- ---- ---- ---- 1.8395 -.0425 1.8820 575 ---- ---- ---- ---- 1.8895 -.0425 1.9320 580 ---- ---- ---- ---- 1.9395 -.0425 1.9820 585 ---- ---- ---- ---- 1.9895 -.0425 2.0320 600 ---- ---- ---- ---- 2.1395 -.0425 2.1820 625 ---- ---- ---- ---- 2.3895 -.0425 2.4320 650 ---- ---- ---- ---- 2.6395 -.0425 2.6820 675 ---- ---- ---- ---- 2.8895 -.0425 2.9320 700 ---- ---- ---- ---- 3.1395 -.0425 3.1820 725 ---- ---- ---- ---- 3.3895 -.0425 3.4320 750 ---- ---- ---- ---- 3.6395 -.0425 3.6820 775 ---- ---- ---- ---- 3.8895 -.0425 3.9320 800 ---- ---- ---- ---- 4.1395 -.0425 4.1820 825 ---- ---- ---- ---- 4.3895 -.0425 4.4320 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 ---- ---- ---- ---- .0010 +.0005 .0005 30 220 ---- ---- ---- ---- .0015 UNCH .0015 10 225 ---- ---- ---- ---- .0020 UNCH .0020 87 230 ---- ---- ---- ---- .0020 UNCH .0020 17 235 ---- ---- ---- ---- .0025 UNCH .0025 22 240 ---- ---- ---- ---- .0030 UNCH .0030 2 245 ---- ---- ---- ---- .0035 UNCH .0035 2 250 ---- .0045B ---- .0045B .0040 UNCH .0040 2 2711 255 ---- ---- ---- ---- .0045 -.0005 .0050 2 260 ---- ---- ---- ---- .0050 -.0010 .0060 69 265 ---- ---- ---- ---- .0060 -.0005 .0065 10 270 ---- ---- ---- ---- .0070 -.0010 .0080 1 275 ---- ---- ---- ---- .0080 -.0010 .0090 1695 280 ---- ---- .0100A .0100A .0090 -.0015 .0105 18 285 ---- ---- .0115A .0115A .0105 -.0015 .0120 14 290 ---- ---- .0130A .0130A .0120 -.0020 .0140 277 295 ---- .0165B .0150A .0165B .0140 -.0020 .0160 23 300 ---- .0200B .0175A .0200B .0165 -.0020 .0185 200 861 305 ---- .0230B .0200A .0230B .0195 -.0025 .0220 10 41 310 ---- .0275B .0235A .0275B .0225 -.0030 .0255 6 33 315 ---- .0325B .0270A .0320B .0265 -.0035 .0300 32 320 .0310 .0380B .0310 .0310 .0315 -.0040 1 .0355 454 325 ---- .0450B .0370A .0450B .0370 -.0045 .0415 199 330 ---- .0530B .0435A .0530B .0435 -.0055 .0490 1211 335 ---- .0625B .0505A .0625B .0510 -.0065 .0575 17 340 ---- .0730B .0590A .0730B .0600 -.0070 .0670 2757 341 ---- .0755B .0610A .0755B .0615 -.0075 .0690 18 342 ---- .0780B .0630A .0780B .0635 -.0075 .0710 343 ---- .0805B .0650A .0805B .0655 -.0080 .0735 344 ---- .0830B .0670A .0830B .0675 -.0080 .0755 345 ---- .0855B .0690A .0855B .0700 -.0080 .0780 11 27 346 ---- .0880B .0710A .0880B .0720 -.0085 .0805 347 ---- .0910B .0735A .0910B .0740 -.0090 .0830 348 ---- .0935B .0755A .0935B .0765 -.0090 .0855 17 349 ---- .0965B .0780A .0965B .0790 -.0090 .0880 350 .0905 .0995B .0800A .0800A .0815 -.0090 11 .0905 278 351 ---- .1025B .0825A .1025B .0840 -.0095 .0935 352 ---- .1055B .0850A .1055B .0865 -.0095 .0960 353 ---- .1085B .0875A .1085B .0890 -.0100 .0990 354 ---- .1120B .0900A .1120B .0915 -.0105 .1020 355 .1030 .1150B .0925A .0925A .0945 -.0105 141 .1050 135 356 ---- .1185B .0955A .1185B .0970 -.0110 .1080 32 357 ---- .1220B .0980A .1220B .1000 -.0110 .1110 358 ---- .1255B .1010A .1255B .1030 -.0115 .1145 359 ---- .1290B .1040A .1290B .1060 -.0115 .1175 1 360 .1205 .1330B .1070A .1070A .1090 -.0120 100 .1210 371 361 ---- .1365B .1100A .1365B .1120 -.0125 .1245 362 ---- .1405B .1130A .1405B .1155 -.0125 .1280 363 ---- .1445B .1165A .1445B .1185 -.0130 .1315 364 ---- .1485B .1195A .1485B .1220 -.0135 .1355 365 ---- .1525B .1230A .1520B .1255 -.0135 .1390 24 366 ---- .1565B .1265A .1565B .1290 -.0140 .1430 367 ---- .1605B .1300A .1605B .1325 -.0145 .1470 368 ---- .1650B .1335A .1650B .1360 -.0150 .1510 369 ---- .1695B .1370A .1695B .1400 -.0150 .1550 370 .1495 .1740B .1410A .1560B .1440 -.0150 1 .1590 103 371 ---- .1785B .1450A .1450A .1475 -.0160 .1635 372 ---- .1830B .1485A .1825B .1515 -.0160 .1675 373 ---- .1880B .1525A .1880B .1555 -.0165 .1720 374 ---- .1925B .1565A .1920B .1600 -.0165 .1765 14 375 ---- .1975B .1610A .1970B .1640 -.0170 .1810 202 376 ---- .2025B .1650A .1650A .1685 -.0175 .1860 377 ---- .2075B .1695A .1695A .1730 -.0175 .1905 378 ---- .2125B .1740A .1740A .1775 -.0180 .1955 10 379 ---- .2180B .1785A .1785A .1820 -.0185 .2005 1 380 ---- .2235B .1830A .1830A .1865 -.0190 .2055 5 381 ---- .2285B .1875A .1875A .1915 -.0190 .2105 31 382 ---- .2340B .1925A .1925A .1965 -.0190 .2155 383 ---- .2395B .1970A .1970A .2015 -.0195 .2210 384 ---- .2455B .2020A .2020A .2065 -.0195 .2260 385 ---- .2510B .2070A .2070A .2115 -.0200 .2315 100 386 ---- .2570B .2120A .2120A .2165 -.0205 .2370 387 ---- .2630B .2170A .2170A .2215 -.0210 .2425 388 ---- .2685B .2225A .2225A .2270 -.0215 .2485 389 ---- .2750B .2275A .2275A .2325 -.0215 .2540 390 ---- .2810B .2330A .2330A .2380 -.0220 .2600 40 391 ---- .2870B .2385A .2385A .2435 -.0225 .2660 392 ---- .2935B .2440A .2440A .2490 -.0230 .2720 393 ---- .2995B .2495A .2495A .2545 -.0235 .2780 394 ---- .3060B .2550A .2550A .2600 -.0240 .2840 395 ---- .3125B .2610A .2610A .2660 -.0240 .2900 396 ---- .3190B .2670A .2670A .2720 -.0245 .2965 397 ---- .3255B .2730A .3255B .2780 -.0250 .3030 398 ---- .3320B .2790A .3320B .2840 -.0250 .3090 399 ---- .3390B .2850A .3390B .2900 -.0255 .3155 400 ---- .3460B .2910A .3460B .2965 -.0255 .3220 2 401 ---- .3525B .2970A .3525B .3025 -.0265 .3290 402 ---- .3595B .3035A .3595B .3090 -.0265 .3355 403 ---- .3665B .3100A .3665B .3155 -.0265 .3420 404 ---- .3735B .3165A .3735B .3220 -.0270 .3490 405 ---- .3810B .3230A .3805B .3285 -.0275 .3560 410 ---- .4175B .3565A .4175B .3625 -.0285 .3910 415 ---- .4555B .3915A .4555B .3980 -.0300 .4280 420 ---- .4950B .4280A .4950B .4350 -.0310 .4660 425 ---- .5280B .4660A .5280B .4730 -.0320 .5050 430 ---- .5770B .5055A .5770B .5125 -.0330 .5455 435 ---- .6150B .5520A .6150B .5530 -.0340 .5870 440 ---- .6630B .5870A .5870A .5945 -.0355 .6300 445 ---- ---- .6360A .6360A .6370 -.0360 .6730 450 ---- .7520B .6725A .7520B .6805 -.0370 .7175 455 ---- ---- ---- ---- .7245 -.0380 .7625 460 ---- ---- ---- ---- .7695 -.0385 .8080 465 ---- ---- ---- ---- .8150 -.0390 .8540 470 ---- .9375B .8525A .9370B .8610 -.0395 .9005 475 ---- ---- ---- ---- .9080 -.0395 .9475 480 ---- 1.0330B .9460A 1.0330B .9550 -.0400 .9950 485 ---- ---- ---- ---- 1.0025 -.0405 1.0430 490 ---- 1.1295B 1.0410A 1.1295B 1.0505 -.0405 1.0910 495 ---- ---- ---- ---- 1.0985 -.0410 1.1395 500 ---- 1.2270B 1.1375A 1.2270B 1.1470 -.0410 1.1880 505 ---- ---- ---- ---- 1.1955 -.0415 1.2370 510 ---- ---- ---- ---- 1.2445 -.0415 1.2860 515 ---- ---- ---- ---- 1.2935 -.0415 1.3350 520 ---- ---- 1.3330A 1.3330A 1.3425 -.0420 1.3845 525 ---- ---- ---- ---- 1.3920 -.0415 1.4335 530 ---- ---- ---- ---- 1.4415 -.0415 1.4830 535 ---- ---- ---- ---- 1.4910 -.0420 1.5330 540 ---- ---- ---- ---- 1.5405 -.0420 1.5825 545 ---- ---- ---- ---- 1.5900 -.0425 1.6325 550 ---- ---- ---- ---- 1.6400 -.0420 1.6820 555 ---- ---- ---- ---- 1.6900 -.0420 1.7320 560 ---- ---- ---- ---- 1.7395 -.0425 1.7820 565 ---- ---- ---- ---- 1.7895 -.0425 1.8320 570 ---- ---- ---- ---- 1.8395 -.0425 1.8820 575 ---- ---- ---- ---- 1.8895 -.0425 1.9320 580 ---- ---- ---- ---- 1.9395 -.0425 1.9820 585 ---- ---- ---- ---- 1.9895 -.0425 2.0320 600 ---- ---- ---- ---- 2.1395 -.0425 2.1820 625 ---- ---- ---- ---- 2.3895 -.0425 2.4320 650 ---- ---- ---- ---- 2.6395 -.0425 2.6820 675 ---- ---- ---- ---- 2.8895 -.0425 2.9320 700 ---- ---- ---- ---- 3.1395 -.0425 3.1820 725 ---- ---- ---- ---- 3.3895 -.0425 3.4320 750 ---- ---- ---- ---- 3.6395 -.0425 3.6820 775 ---- ---- ---- ---- 3.8895 -.0425 3.9320 800 ---- ---- ---- ---- 4.1395 -.0425 4.1820 825 ---- ---- ---- ---- 4.3895 -.0425 4.4320 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 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0005 .0055 35 230 ---- ---- ---- ---- .0055 -.0005 .0060 1 235 ---- ---- ---- ---- .0060 -.0010 .0070 240 ---- ---- ---- ---- .0070 -.0005 .0075 245 ---- ---- ---- ---- .0075 -.0010 .0085 250 ---- ---- ---- ---- .0085 -.0010 .0095 27 255 ---- ---- .0100A .0100A .0095 -.0010 .0105 260 ---- ---- ---- ---- .0105 -.0010 .0115 265 ---- ---- .0125A .0125A .0120 -.0010 .0130 3 270 ---- ---- .0145A .0145A .0135 -.0015 .0150 15 275 ---- .0170B .0160A .0160A .0150 -.0015 .0165 3 280 ---- .0195B .0185A .0195B .0170 -.0020 .0190 1 12 285 ---- .0225B .0205A .0225B .0195 -.0020 .0215 1 1 290 ---- .0260B .0235A .0260B .0225 -.0025 .0250 10 295 ---- .0300B .0265A .0300B .0255 -.0030 .0285 3 300 ---- .0345B .0305A .0345B .0295 -.0030 .0325 55 305 ---- .0400B .0350A .0395B .0340 -.0035 .0375 310 ---- .0460B .0400A .0460B .0390 -.0040 .0430 1 315 ---- .0530B .0455A .0530B .0450 -.0045 .0495 320 ---- .0610B .0520A .0610B .0515 -.0055 .0570 30 325 ---- .0700B .0595A .0700B .0590 -.0060 .0650 2 1054 330 ---- .0800B .0675A .0800B .0675 -.0070 .0745 335 ---- .0915B .0770A .0915B .0775 -.0075 .0850 18 340 ---- .1045B .0875A .1045B .0885 -.0085 .0970 32 345 ---- .1190B .0995A .1190B .1005 -.0095 .1100 31 350 ---- .1345B .1125A .1345B .1140 -.0105 .1245 2 581 355 ---- .1520B .1275A .1520B .1290 -.0120 .1410 26 360 .1640 .1710B .1435A .1435A .1455 -.0130 1 .1585 43 365 ---- .1920B .1615A .1915B .1635 -.0145 .1780 19 370 ---- .2145B .1810A .2140B .1835 -.0155 .1990 4 375 ---- .2385B .2020A .2380B .2050 -.0170 .2220 380 .2310 .2645B .2250A .2250A .2280 -.0185 1 .2465 34 385 .2510 .2920B .2490A .2490A .2530 -.0200 2 .2730 2 390 ---- .3215B .2750A .2750A .2795 -.0215 .3010 395 ---- .3520B .3030A .3030A .3080 -.0225 .3305 400 .3735 .3840B .3330A .3330A .3375 -.0240 11 .3615 1 405 ---- .4175B .3645A .4175B .3690 -.0255 .3945 410 ---- .4525B .3965A .4525B .4015 -.0270 .4285 415 ---- .4890B .4305A .4890B .4355 -.0280 .4635 420 ---- .5265B .4655A .5265B .4710 -.0290 .5000 425 ---- .5655B .5020A .5655B .5075 -.0300 .5375 430 ---- .6050B .5395A .6050B .5450 -.0310 .5760 435 ---- .6350B .5780A .6350B .5840 -.0320 .6160 440 ---- .6870B .6180A .6870B .6235 -.0330 .6565 445 ---- ---- ---- ---- .6640 -.0340 .6980 450 ---- .7725B .6995A .7725B .7060 -.0340 .7400 455 ---- ---- ---- ---- .7480 -.0350 .7830 460 ---- ---- ---- ---- .7910 -.0360 .8270 465 ---- ---- ---- ---- .8350 -.0360 .8710 470 ---- .9505B .8720A .9505B .8795 -.0365 .9160 475 ---- ---- ---- ---- .9245 -.0370 .9615 480 ---- 1.0425B .9620A 1.0425B .9700 -.0375 1.0075 485 ---- ---- ---- ---- 1.0160 -.0375 1.0535 490 ---- 1.1365B 1.0535A 1.1365B 1.0620 -.0385 1.1005 495 ---- ---- ---- ---- 1.1090 -.0385 1.1475 500 ---- 1.2315B 1.1470A 1.2315B 1.1560 -.0390 1.1950 505 ---- ---- ---- ---- 1.2035 -.0390 1.2425 510 ---- ---- ---- ---- 1.2510 -.0395 1.2905 515 ---- ---- ---- ---- 1.2990 -.0395 1.3385 520 ---- 1.4250B 1.3380A 1.4250B 1.3470 -.0400 1.3870 525 ---- ---- ---- ---- 1.3955 -.0400 1.4355 530 ---- 1.5225B 1.4350A 1.5225B 1.4440 -.0400 1.4840 535 ---- ---- ---- ---- 1.4930 -.0400 1.5330 540 ---- 1.6210B 1.5330A 1.6210B 1.5420 -.0400 1.5820 545 ---- ---- ---- ---- 1.5910 -.0405 1.6315 550 ---- ---- 1.6310A 1.6310A 1.6400 -.0405 1.6805 555 ---- ---- ---- ---- 1.6895 -.0405 1.7300 560 ---- ---- ---- ---- 1.7390 -.0405 1.7795 565 ---- ---- ---- ---- 1.7885 -.0405 1.8290 570 ---- ---- ---- ---- 1.8380 -.0410 1.8790 575 ---- ---- ---- ---- 1.8880 -.0405 1.9285 580 ---- ---- ---- ---- 1.9375 -.0410 1.9785 600 ---- ---- ---- ---- 2.1375 -.0410 2.1785 625 ---- ---- ---- ---- 2.3875 -.0410 2.4285 650 ---- ---- ---- ---- 2.6375 -.0410 2.6785 675 ---- ---- ---- ---- 2.8875 -.0410 2.9285 700 ---- ---- ---- ---- 3.1375 -.0410 3.1785 725 ---- ---- ---- ---- 3.3875 -.0410 3.4285 750 ---- ---- ---- ---- 3.6375 -.0410 3.6785 775 ---- ---- ---- ---- 3.8875 -.0410 3.9285 800 ---- ---- ---- ---- 4.1375 -.0410 4.1785 825 ---- ---- ---- ---- 4.3875 -.0410 4.4285 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0075 -.0010 .0085 20 230 ---- ---- ---- ---- .0085 -.0005 .0090 112 235 ---- ---- ---- ---- .0090 -.0010 .0100 11 240 ---- ---- ---- ---- .0100 -.0015 .0115 245 ---- ---- .0120A .0120A .0115 -.0010 .0125 250 ---- ---- .0135A .0135A .0125 -.0015 .0140 75 255 ---- ---- .0150A .0150A .0140 -.0015 .0155 260 ---- ---- .0165A .0165A .0155 -.0015 .0170 2 2 265 ---- ---- ---- ---- .0175 -.0015 .0190 270 ---- ---- .0210A .0210A .0195 -.0020 .0215 210 275 ---- .0250B .0235A .0250B .0220 -.0020 .0240 156 280 ---- .0285B ---- .0285B .0250 -.0020 .0270 2 2 285 ---- .0325B .0300A .0325B .0280 -.0030 .0310 290 ---- .0370B .0340A .0370B .0320 -.0030 .0350 295 ---- .0425B .0385A .0425B .0360 -.0035 .0395 300 ---- .0480B .0435A .0480B .0410 -.0040 .0450 117 305 ---- .0550B .0490A .0550B .0470 -.0040 .0510 310 ---- .0625B .0550A .0625B .0535 -.0040 .0575 315 ---- .0705B .0620A .0705B .0605 -.0050 .0655 320 ---- .0800B .0700A .0800B .0685 -.0055 .0740 8 325 ---- .0905B .0785A .0900B .0780 -.0060 .0840 2 10 330 ---- .1025B .0885A .1025B .0880 -.0070 .0950 7 335 ---- .1150B .0990A .1150B .0995 -.0075 .1070 5 340 ---- .1295B .1110A .1290B .1120 -.0085 .1205 345 ---- .1450B .1245A .1450B .1255 -.0095 .1350 200 350 ---- .1620B .1390A .1620B .1405 -.0105 .1510 4 355 ---- .1805B .1550A .1805B .1565 -.0120 .1685 18 360 ---- .2005B .1725A .2000B .1745 -.0130 .1875 5 365 ---- .2220B .1910A .1910A .1935 -.0145 .2080 370 ---- .2450B .2115A .2115A .2140 -.0160 .2300 375 ---- .2695B .2330A .2330A .2360 -.0175 .2535 1 380 ---- .2955B .2565A .2565A .2595 -.0190 .2785 385 ---- .3225B .2810A .2810A .2845 -.0205 .3050 390 ---- .3515B .3075A .3075A .3110 -.0215 .3325 395 ---- .3820B .3350A .3350A .3390 -.0230 .3620 400 ---- .4135B .3640A .3640A .3685 -.0240 .3925 405 ---- .4465B .3945A .3945A .3990 -.0250 .4240 410 ---- .4795B .4275A .4795B .4315 -.0260 .4575 415 ---- .5150B .4605A .5150B .4645 -.0270 .4915 420 ---- .5520B .4950A .5515B .4995 -.0275 .5270 425 ---- .5895B .5305A .5895B .5350 -.0285 .5635 430 ---- .6285B .5670A .6280B .5720 -.0290 .6010 435 ---- .6680B .6050A .6675B .6095 -.0300 .6395 440 ---- .7085B .6435A .7080B .6485 -.0305 .6790 445 ---- .7245B .6830A .7245B .6880 -.0315 .7195 450 ---- .7915B .7230A .7910B .7285 -.0320 .7605 455 ---- ---- ---- ---- .7695 -.0330 .8025 460 ---- ---- ---- ---- .8115 -.0335 .8450 465 ---- ---- ---- ---- .8540 -.0340 .8880 470 ---- .9650B .8910A .9650B .8970 -.0350 .9320 475 ---- ---- ---- ---- .9410 -.0350 .9760 480 ---- 1.0555B .9785A 1.0550B .9855 -.0355 1.0210 485 ---- ---- ---- ---- 1.0300 -.0360 1.0660 490 ---- 1.1470B 1.0680A 1.1465B 1.0755 -.0365 1.1120 495 ---- ---- ---- ---- 1.1210 -.0370 1.1580 500 ---- 1.2400B 1.1595A 1.2400B 1.1670 -.0375 1.2045 505 ---- ---- ---- ---- 1.2135 -.0375 1.2510 510 ---- ---- ---- ---- 1.2605 -.0380 1.2985 515 ---- ---- ---- ---- 1.3075 -.0385 1.3460 520 ---- 1.4305B 1.3470A 1.4300B 1.3550 -.0385 1.3935 525 ---- ---- ---- ---- 1.4025 -.0390 1.4415 530 ---- 1.5270B 1.4420A 1.5265B 1.4505 -.0390 1.4895 535 ---- ---- ---- ---- 1.4985 -.0395 1.5380 540 ---- 1.6240B 1.5385A 1.6240B 1.5470 -.0395 1.5865 545 ---- ---- ---- ---- 1.5955 -.0395 1.6350 550 ---- 1.7220B 1.6355A 1.7220B 1.6440 -.0400 1.6840 555 ---- ---- ---- ---- 1.6930 -.0400 1.7330 560 ---- 1.8205B 1.7330A 1.8200B 1.7420 -.0400 1.7820 565 ---- ---- ---- ---- 1.7910 -.0400 1.8310 570 ---- ---- 1.8315A 1.8315A 1.8400 -.0405 1.8805 575 ---- ---- ---- ---- 1.8895 -.0405 1.9300 580 ---- ---- ---- ---- 1.9390 -.0405 1.9795 600 ---- ---- ---- ---- 2.1375 -.0410 2.1785 625 ---- ---- ---- ---- 2.3875 -.0410 2.4285 650 ---- ---- ---- ---- 2.6375 -.0410 2.6785 675 ---- ---- ---- ---- 2.8875 -.0410 2.9285 700 ---- ---- ---- ---- 3.1375 -.0410 3.1785 725 ---- ---- ---- ---- 3.3875 -.0410 3.4285 750 ---- ---- ---- ---- 3.6375 -.0410 3.6785 775 ---- ---- ---- ---- 3.8875 -.0410 3.9285 800 ---- ---- ---- ---- 4.1375 -.0410 4.1785 825 ---- ---- ---- ---- 4.3875 -.0410 4.4285 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0065 -.0005 .0070 220 ---- ---- ---- ---- .0100 -.0005 .0105 225 ---- ---- ---- ---- .0110 -.0005 .0115 230 ---- ---- ---- ---- .0120 -.0005 .0125 235 ---- ---- ---- ---- .0130 -.0010 .0140 240 ---- ---- ---- ---- .0145 -.0010 .0155 245 ---- ---- ---- ---- .0160 -.0010 .0170 250 ---- ---- ---- ---- .0180 -.0010 .0190 255 ---- ---- ---- ---- .0200 -.0010 .0210 260 ---- ---- ---- ---- .0220 -.0015 .0235 265 ---- ---- ---- ---- .0245 -.0020 .0265 270 ---- .0305B ---- .0300B .0275 -.0020 .0295 275 ---- .0345B ---- .0345B .0310 -.0020 .0330 280 ---- .0390B .0365A .0390B .0345 -.0025 .0370 10 285 ---- .0440B .0410A .0440B .0390 -.0030 .0420 290 ---- .0500B .0460A .0500B .0440 -.0030 .0470 295 ---- .0560B .0515A .0560B .0495 -.0035 .0530 300 ---- .0635B .0575A .0635B .0555 -.0045 .0600 23 305 ---- .0710B .0645A .0710B .0625 -.0050 .0675 310 ---- .0800B .0720A .0800B .0700 -.0055 .0755 315 ---- .0895B .0800A .0895B .0785 -.0065 .0850 11 320 ---- .1005B .0895A .1005B .0880 -.0070 .0950 325 ---- .1120B .0995A .1120B .0985 -.0075 .1060 330 ---- .1250B .1105A .1250B .1100 -.0085 .1185 1 335 ---- .1390B .1225A .1390B .1225 -.0095 .1320 340 ---- .1545B .1360A .1545B .1360 -.0105 .1465 2 345 ---- .1710B .1500A .1705B .1510 -.0110 .1620 350 ---- .1890B .1660A .1890B .1670 -.0120 .1790 3 355 ---- .2080B .1830A .2075B .1840 -.0130 .1970 2 360 ---- .2285B .2010A .2285B .2025 -.0140 .2165 32 365 ---- .2505B .2210A .2500B .2225 -.0150 .2375 370 ---- .2740B .2420A .2740B .2435 -.0160 .2595 93 375 ---- .2985B .2640A .2980B .2660 -.0170 .2830 380 ---- .3245B .2880A .3245B .2900 -.0180 .3080 8 385 ---- .3520B .3130A .3130A .3150 -.0195 .3345 16 390 ---- .3805B .3390A .3390A .3415 -.0205 .3620 94 395 ---- .4105B .3670A .3670A .3695 -.0215 .3910 400 ---- .4415B .3955A .3955A .3985 -.0225 .4210 4 405 ---- .4740B .4260A .4260A .4290 -.0235 .4525 410 ---- .5045B .4585A .5045B .4605 -.0245 .4850 415 ---- .5395B .4910A .5395B .4935 -.0255 .5190 420 ---- .5755B .5250A .5755B .5275 -.0265 .5540 425 ---- .6125B .5600A .6125B .5625 -.0270 .5895 430 ---- .6505B .5955A .6505B .5985 -.0280 .6265 435 ---- .6890B .6325A .6890B .6355 -.0285 .6640 440 ---- .7285B .6700A .7285B .6730 -.0300 .7030 445 ---- .7690B .7085A .7685B .7115 -.0305 .7420 450 ---- .8095B .7480A .8095B .7510 -.0315 .7825 455 ---- ---- .7880A .7880A .7915 -.0315 .8230 460 ---- ---- .8285A .8285A .8320 -.0325 .8645 465 ---- ---- ---- ---- .8735 -.0335 .9070 470 ---- .9795B .9120A .9795B .9160 -.0335 .9495 475 ---- ---- ---- ---- .9585 -.0345 .9930 480 ---- 1.0680B .9975A 1.0675B 1.0020 -.0345 1.0365 485 ---- ---- ---- ---- 1.0460 -.0350 1.0810 490 ---- 1.1575B 1.0850A 1.1575B 1.0900 -.0355 1.1255 495 ---- ---- ---- ---- 1.1350 -.0360 1.1710 500 ---- 1.2490B 1.1745A 1.2490B 1.1800 -.0365 1.2165 505 ---- ---- ---- ---- 1.2255 -.0365 1.2620 510 ---- ---- ---- ---- 1.2715 -.0370 1.3085 515 ---- ---- ---- ---- 1.3175 -.0375 1.3550 520 ---- 1.4360B 1.3580A 1.4355B 1.3645 -.0375 1.4020 525 ---- ---- ---- ---- 1.4110 -.0380 1.4490 530 ---- 1.5310B 1.4515A 1.5305B 1.4585 -.0380 1.4965 535 ---- ---- ---- ---- 1.5055 -.0385 1.5440 540 ---- 1.6270B 1.5465A 1.6265B 1.5530 -.0385 1.5915 545 ---- ---- ---- ---- 1.6010 -.0385 1.6395 550 ---- 1.7235B 1.6420A 1.7235B 1.6490 -.0390 1.6880 555 ---- ---- ---- ---- 1.6975 -.0385 1.7360 560 ---- 1.8210B 1.7385A 1.8205B 1.7455 -.0395 1.7850 565 ---- ---- ---- ---- 1.7940 -.0395 1.8335 570 ---- 1.9190B 1.8360A 1.9185B 1.8430 -.0395 1.8825 575 ---- ---- ---- ---- 1.8920 -.0395 1.9315 580 ---- 2.0175B 1.9335A 2.0170B 1.9410 -.0395 1.9805 600 ---- ---- ---- ---- 2.1380 -.0400 2.1780 625 ---- ---- ---- ---- 2.3865 -.0405 2.4270 650 ---- ---- ---- ---- 2.6365 -.0405 2.6770 675 ---- ---- ---- ---- 2.8865 -.0405 2.9270 700 ---- ---- ---- ---- 3.1365 -.0405 3.1770 725 ---- ---- ---- ---- 3.3865 -.0405 3.4270 750 ---- ---- ---- ---- 3.6365 -.0405 3.6770 775 ---- ---- ---- ---- 3.8865 -.0405 3.9270 800 ---- ---- ---- ---- 4.1365 -.0405 4.1770 825 ---- ---- ---- ---- 4.3865 -.0405 4.4270 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0045 +.0010 .0035 200 ---- ---- ---- ---- .0085 +.0010 .0075 220 ---- ---- ---- ---- .0130 +.0005 .0125 225 ---- ---- ---- ---- .0145 UNCH .0145 230 ---- ---- ---- ---- .0160 UNCH .0160 235 ---- ---- ---- ---- .0175 -.0005 .0180 23 240 ---- ---- ---- ---- .0195 -.0005 .0200 245 ---- ---- ---- ---- .0215 -.0010 .0225 250 ---- ---- ---- ---- .0235 -.0015 .0250 255 ---- ---- ---- ---- .0265 -.0015 .0280 260 ---- ---- ---- ---- .0290 -.0020 .0310 65 265 ---- ---- .0345A .0345A .0325 -.0025 .0350 270 ---- .0395B .0380A .0395B .0360 -.0030 .0390 275 ---- .0445B .0425A .0445B .0405 -.0030 .0435 280 ---- .0500B .0470A .0500B .0450 -.0035 .0485 285 ---- .0560B .0520A .0560B .0500 -.0040 .0540 290 ---- .0625B .0580A .0625B .0560 -.0040 .0600 295 ---- .0700B .0640A .0700B .0625 -.0045 .0670 50 300 ---- .0780B .0710A .0780B .0695 -.0055 .0750 1 305 ---- .0870B .0790A .0870B .0775 -.0055 .0830 310 ---- .0965B .0875A .0965B .0865 -.0060 .0925 20 315 ---- .1075B .0965A .1075B .0960 -.0065 .1025 6 320 ---- .1190B .1065A .1190B .1060 -.0075 .1135 1 325 ---- .1320B .1180A .1320B .1175 -.0085 .1260 330 ---- .1460B .1300A .1460B .1295 -.0095 .1390 60 335 ---- .1610B .1430A .1610B .1430 -.0100 .1530 340 ---- .1770B .1575A .1770B .1575 -.0110 .1685 345 ---- .1945B .1730A .1940B .1730 -.0120 .1850 65 350 ---- .2135B .1895A .2135B .1900 -.0130 .2030 355 ---- .2330B .2075A .2330B .2080 -.0140 .2220 360 ---- .2545B .2265A .2545B .2270 -.0150 .2420 365 ---- .2770B .2470A .2770B .2475 -.0160 .2635 370 ---- .3005B .2685A .3000B .2695 -.0170 .2865 375 ---- .3255B .2910A .3255B .2925 -.0180 .3105 6 380 ---- .3520B .3150A .3515B .3170 -.0185 .3355 11 385 ---- .3790B .3405A .3785B .3425 -.0195 .3620 390 ---- .4080B .3670A .4070B .3695 -.0200 .3895 3 395 ---- .4375B .3945A .4375B .3975 -.0210 .4185 400 ---- .4685B .4235A .4235A .4265 -.0220 .4485 405 ---- .5005B .4535A .4535A .4565 -.0235 .4800 410 ---- .5335B .4845A .4845A .4880 -.0240 .5120 1 415 ---- .5620B .5195A .5620B .5205 -.0250 .5455 6 420 .5510 .5970B .5510 .5515B .5540 -.0255 5 .5795 5 425 ---- .6335B .5870A .6335B .5885 -.0265 .6150 430 ---- .6705B .6220A .6705B .6235 -.0275 .6510 435 ---- .7085B .6585A .7085B .6600 -.0280 .6880 440 ---- .7475B .6955A .7475B .6970 -.0285 .7255 445 ---- .7870B .7330A .7870B .7350 -.0295 .7645 450 ---- .8270B .7715A .8270B .7735 -.0300 .8035 455 ---- .8680B .8110A .8680B .8130 -.0305 .8435 460 ---- .9025B .8505A .9025B .8535 -.0305 .8840 465 ---- ---- .8910A .8910A .8940 -.0315 .9255 470 ---- .9940B .9320A .9940B .9355 -.0320 .9675 475 ---- ---- ---- ---- .9775 -.0325 1.0100 480 ---- 1.0805B 1.0160A 1.0805B 1.0200 -.0325 1.0525 485 ---- ---- ---- ---- 1.0630 -.0330 1.0960 490 ---- 1.1690B 1.1020A 1.1690B 1.1065 -.0335 1.1400 495 ---- ---- ---- ---- 1.1505 -.0340 1.1845 500 ---- 1.2590B 1.1900A 1.2585B 1.1945 -.0350 1.2295 505 ---- ---- ---- ---- 1.2395 -.0350 1.2745 510 ---- ---- ---- ---- 1.2845 -.0355 1.3200 515 ---- ---- ---- ---- 1.3300 -.0360 1.3660 520 ---- 1.4430B 1.3700A 1.4425B 1.3760 -.0360 1.4120 525 ---- ---- ---- ---- 1.4220 -.0365 1.4585 530 ---- 1.5365B 1.4625A 1.5365B 1.4685 -.0365 1.5050 535 ---- ---- ---- ---- 1.5150 -.0370 1.5520 540 ---- 1.6315B 1.5555A 1.6310B 1.5620 -.0370 1.5990 545 ---- ---- ---- ---- 1.6090 -.0375 1.6465 550 ---- 1.7270B 1.6500A 1.7265B 1.6565 -.0375 1.6940 555 ---- ---- ---- ---- 1.7040 -.0380 1.7420 560 ---- 1.8235B 1.7455A 1.8235B 1.7515 -.0385 1.7900 565 ---- ---- ---- ---- 1.7995 -.0385 1.8380 570 ---- 1.9205B 1.8415A 1.9205B 1.8480 -.0385 1.8865 575 ---- ---- ---- ---- 1.8960 -.0390 1.9350 580 ---- 2.0180B 1.9385A 2.0180B 1.9445 -.0390 1.9835 600 ---- 2.1945B 2.1340A 2.1945B 2.1400 -.0395 2.1795 625 ---- ---- ---- ---- 2.3870 -.0400 2.4270 650 ---- ---- ---- ---- 2.6365 -.0405 2.6770 675 ---- ---- ---- ---- 2.8865 -.0405 2.9270 700 ---- ---- ---- ---- 3.1365 -.0405 3.1770 725 ---- ---- ---- ---- 3.3865 -.0405 3.4270 750 ---- ---- ---- ---- 3.6365 -.0405 3.6770 775 ---- ---- ---- ---- 3.8865 -.0405 3.9270 800 ---- ---- ---- ---- 4.1365 -.0405 4.1770 825 ---- ---- ---- ---- 4.3865 -.0405 4.4270 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0085 UNCH .0085 220 ---- ---- ---- ---- .0145 -.0005 .0150 225 ---- ---- ---- ---- .0165 -.0005 .0170 230 ---- ---- ---- ---- .0185 -.0010 .0195 235 ---- ---- ---- ---- .0210 -.0010 .0220 240 ---- ---- ---- ---- .0240 -.0010 .0250 245 ---- ---- ---- ---- .0270 -.0010 .0280 250 ---- ---- ---- ---- .0300 -.0015 .0315 255 ---- ---- .0345A .0345A .0340 -.0015 .0355 260 ---- ---- .0380A .0380A .0380 -.0015 .0395 265 ---- ---- .0420A .0420A .0420 -.0020 .0440 270 ---- ---- .0465A .0465A .0470 -.0020 .0490 275 ---- ---- .0520A .0520A .0520 -.0025 .0545 280 ---- ---- .0575A .0575A .0575 -.0030 .0605 285 ---- ---- .0640A .0640A .0640 -.0030 .0670 290 ---- ---- .0710A .0710A .0705 -.0035 .0740 295 ---- ---- .0790A .0790A .0780 -.0040 .0820 300 ---- ---- .0875A .0875A .0860 -.0045 .0905 305 ---- ---- .0965A .0965A .0945 -.0050 .0995 310 ---- ---- .1065A .1065A .1040 -.0055 .1095 315 ---- ---- .1170A .1170A .1145 -.0060 .1205 320 ---- ---- .1290A .1290A .1255 -.0065 .1320 325 ---- .1455B .1415A .1455B .1375 -.0070 .1445 330 ---- .1595B .1545A .1595B .1505 -.0080 .1585 335 ---- .1750B .1690A .1750B .1645 -.0085 .1730 340 ---- .1915B .1840A .1915B .1795 -.0095 .1890 345 ---- .2095B .2005A .2095B .1955 -.0100 .2055 350 .2230 .2280B .2175A .2175A .2130 -.0105 1 .2235 1 355 ---- .2480B .2360A .2480B .2315 -.0115 .2430 360 ---- .2690B .2555A .2690B .2510 -.0125 .2635 365 ---- .2915B .2760A .2915B .2715 -.0135 .2850 370 ---- .3150B .2975A .3145B .2935 -.0145 .3080 375 ---- .3395B .3205A .3395B .3165 -.0155 .3320 380 ---- .3655B .3445A .3655B .3410 -.0160 .3570 385 ---- .3925B .3700A .3925B .3665 -.0170 .3835 1 390 ---- .4210B .3960A .4210B .3930 -.0180 .4110 395 ---- .4505B .4235A .4505B .4210 -.0185 .4395 400 ---- .4815B .4525A .4815B .4500 -.0195 .4695 1 405 ---- .5135B .4820A .5135B .4800 -.0200 .5000 410 ---- .5460B .5130A .5460B .5110 -.0210 .5320 415 ---- .5800B .5450A .5800B .5430 -.0220 .5650 420 ---- .6150B .5780A .6150B .5765 -.0220 .5985 425 ---- .6510B .6120A .6510B .6105 -.0230 .6335 430 ---- .6875B .6465A .6870B .6455 -.0235 .6690 435 ---- .7250B .6825A .7250B .6810 -.0245 .7055 440 ---- .7630B .7190A .7630B .7180 -.0250 .7430 445 ---- .8020B .7560A .8020B .7555 -.0255 .7810 450 ---- .8415B .7940A .8415B .7935 -.0265 .8200 455 ---- .8820B .8330A .8815B .8325 -.0270 .8595 460 ---- .9225B .8720A .9225B .8720 -.0275 .8995 465 ---- .9640B .9120A .9640B .9125 -.0280 .9405 470 ---- 1.0060B .9525A 1.0060B .9530 -.0285 .9815 475 ---- ---- .9935A .9935A .9945 -.0290 1.0235 480 ---- 1.0915B 1.0355A 1.0915B 1.0365 -.0295 1.0660 485 ---- ---- ---- ---- 1.0790 -.0295 1.1085 490 ---- 1.1790B 1.1200A 1.1790B 1.1220 -.0300 1.1520 495 ---- ---- ---- ---- 1.1650 -.0305 1.1955 500 ---- 1.2680B 1.2065A 1.2680B 1.2090 -.0310 1.2400 505 ---- ---- ---- ---- 1.2530 -.0315 1.2845 510 ---- ---- ---- ---- 1.2975 -.0320 1.3295 515 ---- ---- ---- ---- 1.3425 -.0320 1.3745 520 ---- 1.4500B 1.3845A 1.4500B 1.3880 -.0320 1.4200 525 ---- ---- ---- ---- 1.4335 -.0325 1.4660 530 ---- 1.5425B 1.4755A 1.5425B 1.4795 -.0325 1.5120 535 ---- ---- ---- ---- 1.5255 -.0330 1.5585 540 ---- 1.6360B 1.5680A 1.6360B 1.5720 -.0335 1.6055 545 ---- ---- ---- ---- 1.6185 -.0335 1.6520 550 ---- 1.7310B 1.6615A 1.7310B 1.6655 -.0340 1.6995 555 ---- ---- ---- ---- 1.7130 -.0340 1.7470 560 ---- 1.8265B 1.7560A 1.8265B 1.7605 -.0340 1.7945 565 ---- ---- ---- ---- 1.8080 -.0340 1.8420 570 ---- 1.9230B 1.8510A 1.9230B 1.8555 -.0345 1.8900 575 ---- ---- ---- ---- 1.9035 -.0350 1.9385 580 ---- 2.0200B 1.9470A 2.0200B 1.9520 -.0345 1.9865 600 ---- 2.2155B 2.1410A 2.2155B 2.1460 -.0355 2.1815 625 ---- ---- ---- ---- 2.3920 -.0365 2.4285 650 ---- ---- ---- ---- 2.6410 -.0365 2.6775 675 ---- ---- ---- ---- 2.8910 -.0365 2.9275 700 ---- ---- ---- ---- 3.1410 -.0365 3.1775 725 ---- ---- ---- ---- 3.3910 -.0365 3.4275 750 ---- ---- ---- ---- 3.6410 -.0365 3.6775 775 ---- ---- ---- ---- 3.8910 -.0365 3.9275 800 ---- ---- ---- ---- 4.1410 -.0365 4.1775 825 ---- ---- ---- ---- 4.3910 -.0365 4.4275 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0130 -.0010 .0140 220 ---- ---- ---- ---- .0210 -.0015 .0225 225 ---- ---- ---- ---- .0235 -.0015 .0250 230 ---- ---- ---- ---- .0260 -.0020 .0280 235 ---- ---- ---- ---- .0290 -.0020 .0310 240 ---- ---- ---- ---- .0325 -.0015 .0340 245 ---- ---- ---- ---- .0355 -.0025 .0380 250 ---- ---- ---- ---- .0395 -.0025 .0420 255 ---- ---- ---- ---- .0435 -.0025 .0460 260 ---- ---- ---- ---- .0480 -.0025 .0505 265 ---- ---- ---- ---- .0530 -.0030 .0560 270 ---- ---- ---- ---- .0585 -.0030 .0615 275 ---- ---- ---- ---- .0640 -.0035 .0675 280 ---- ---- ---- ---- .0705 -.0035 .0740 285 ---- ---- ---- ---- .0775 -.0035 .0810 290 ---- ---- ---- ---- .0845 -.0040 .0885 295 ---- ---- ---- ---- .0925 -.0045 .0970 300 ---- ---- ---- ---- .1015 -.0045 .1060 305 ---- ---- ---- ---- .1110 -.0050 .1160 310 ---- ---- ---- ---- .1210 -.0055 .1265 315 ---- ---- ---- ---- .1320 -.0060 .1380 320 ---- ---- ---- ---- .1440 -.0060 .1500 325 ---- ---- ---- ---- .1565 -.0070 .1635 330 ---- ---- ---- ---- .1705 -.0075 .1780 335 ---- ---- ---- ---- .1850 -.0085 .1935 340 ---- ---- ---- ---- .2010 -.0085 .2095 345 ---- ---- ---- ---- .2180 -.0095 .2275 350 ---- ---- ---- ---- .2360 -.0100 .2460 355 ---- ---- ---- ---- .2555 -.0105 .2660 360 ---- ---- ---- ---- .2755 -.0115 .2870 365 ---- ---- ---- ---- .2970 -.0120 .3090 370 ---- ---- ---- ---- .3195 -.0130 .3325 375 ---- ---- ---- ---- .3430 -.0135 .3565 380 ---- ---- ---- ---- .3680 -.0140 .3820 385 ---- ---- ---- ---- .3935 -.0150 .4085 390 ---- ---- ---- ---- .4205 -.0155 .4360 395 ---- ---- ---- ---- .4485 -.0160 .4645 400 ---- ---- ---- ---- .4775 -.0170 .4945 405 ---- ---- ---- ---- .5070 -.0180 .5250 410 ---- ---- ---- ---- .5380 -.0185 .5565 415 ---- ---- ---- ---- .5695 -.0190 .5885 420 ---- ---- ---- ---- .6020 -.0200 .6220 425 ---- ---- ---- ---- .6355 -.0205 .6560 430 ---- ---- ---- ---- .6700 -.0210 .6910 435 ---- ---- ---- ---- .7050 -.0220 .7270 440 ---- ---- ---- ---- .7410 -.0225 .7635 445 ---- ---- ---- ---- .7780 -.0230 .8010 450 ---- ---- ---- ---- .8150 -.0240 .8390 455 ---- ---- ---- ---- .8535 -.0240 .8775 460 ---- ---- ---- ---- .8920 -.0250 .9170 465 ---- ---- ---- ---- .9315 -.0250 .9565 470 ---- ---- ---- ---- .9715 -.0255 .9970 475 ---- ---- ---- ---- 1.0120 -.0265 1.0385 480 ---- ---- ---- ---- 1.0530 -.0270 1.0800 485 ---- ---- ---- ---- 1.0945 -.0275 1.1220 490 ---- ---- ---- ---- 1.1365 -.0280 1.1645 495 ---- ---- ---- ---- 1.1790 -.0285 1.2075 500 ---- ---- ---- ---- 1.2220 -.0290 1.2510 505 ---- ---- ---- ---- 1.2655 -.0290 1.2945 510 ---- ---- ---- ---- 1.3095 -.0295 1.3390 515 ---- ---- ---- ---- 1.3535 -.0300 1.3835 520 ---- ---- ---- ---- 1.3980 -.0305 1.4285 525 ---- ---- ---- ---- 1.4430 -.0305 1.4735 530 ---- ---- ---- ---- 1.4885 -.0305 1.5190 535 ---- ---- ---- ---- 1.5340 -.0310 1.5650 540 ---- ---- ---- ---- 1.5800 -.0310 1.6110 545 ---- ---- ---- ---- 1.6260 -.0315 1.6575 550 ---- ---- ---- ---- 1.6725 -.0320 1.7045 555 ---- ---- ---- ---- 1.7190 -.0325 1.7515 560 ---- ---- ---- ---- 1.7660 -.0325 1.7985 565 ---- ---- ---- ---- 1.8130 -.0330 1.8460 570 ---- ---- ---- ---- 1.8605 -.0330 1.8935 575 ---- ---- ---- ---- 1.9080 -.0330 1.9410 580 ---- ---- ---- ---- 1.9555 -.0335 1.9890 600 ---- ---- ---- ---- 2.1485 -.0345 2.1830 625 ---- ---- ---- ---- 2.3930 -.0355 2.4285 650 ---- ---- ---- ---- 2.6410 -.0365 2.6775 675 ---- ---- ---- ---- 2.8910 -.0365 2.9275 700 ---- ---- ---- ---- 3.1410 -.0365 3.1775 725 ---- ---- ---- ---- 3.3910 -.0365 3.4275 750 ---- ---- ---- ---- 3.6410 -.0365 3.6775 775 ---- ---- ---- ---- 3.8910 -.0365 3.9275 800 ---- ---- ---- ---- 4.1410 -.0365 4.1775 825 ---- ---- ---- ---- 4.3910 -.0365 4.4275 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0090 -.0010 .0100 200 ---- ---- ---- ---- .0170 -.0015 .0185 220 ---- ---- ---- ---- .0270 -.0010 .0280 225 ---- ---- ---- ---- .0300 -.0010 .0310 230 ---- ---- ---- ---- .0330 -.0015 .0345 235 ---- ---- ---- ---- .0365 -.0015 .0380 240 ---- ---- ---- ---- .0405 -.0015 .0420 245 ---- ---- ---- ---- .0445 -.0015 .0460 250 ---- ---- ---- ---- .0485 -.0020 .0505 255 ---- ---- ---- ---- .0535 -.0015 .0550 260 ---- ---- ---- ---- .0585 -.0020 .0605 265 ---- ---- ---- ---- .0640 -.0020 .0660 270 ---- ---- ---- ---- .0700 -.0020 .0720 275 ---- ---- ---- ---- .0765 -.0020 .0785 280 ---- ---- ---- ---- .0835 -.0025 .0860 285 ---- ---- ---- ---- .0910 -.0025 .0935 290 ---- ---- ---- ---- .0990 -.0025 .1015 295 ---- ---- ---- ---- .1080 -.0025 .1105 300 ---- ---- ---- ---- .1170 -.0030 .1200 305 ---- ---- ---- ---- .1270 -.0035 .1305 310 ---- ---- ---- ---- .1380 -.0040 .1420 315 ---- ---- ---- ---- .1495 -.0045 .1540 320 ---- ---- ---- ---- .1620 -.0045 .1665 325 ---- ---- ---- ---- .1755 -.0050 .1805 330 ---- ---- ---- ---- .1900 -.0055 .1955 335 ---- ---- ---- ---- .2050 -.0065 .2115 340 ---- ---- ---- ---- .2215 -.0065 .2280 345 ---- ---- ---- ---- .2390 -.0070 .2460 350 ---- ---- ---- ---- .2575 -.0080 .2655 355 ---- ---- ---- ---- .2770 -.0085 .2855 360 ---- ---- ---- ---- .2975 -.0095 .3070 365 ---- ---- ---- ---- .3190 -.0105 .3295 370 ---- ---- ---- ---- .3420 -.0110 .3530 375 ---- ---- ---- ---- .3655 -.0120 .3775 380 ---- ---- ---- ---- .3905 -.0125 .4030 385 ---- ---- ---- ---- .4160 -.0135 .4295 390 ---- ---- ---- ---- .4430 -.0140 .4570 395 ---- ---- ---- ---- .4710 -.0145 .4855 400 ---- ---- ---- ---- .4995 -.0155 .5150 405 ---- ---- ---- ---- .5295 -.0160 .5455 410 ---- ---- ---- ---- .5600 -.0165 .5765 415 ---- ---- ---- ---- .5915 -.0175 .6090 420 ---- ---- ---- ---- .6240 -.0180 .6420 425 ---- ---- ---- ---- .6570 -.0190 .6760 430 ---- ---- ---- ---- .6915 -.0190 .7105 435 ---- ---- ---- ---- .7260 -.0200 .7460 440 ---- ---- ---- ---- .7620 -.0200 .7820 445 ---- ---- ---- ---- .7985 -.0205 .8190 450 ---- ---- ---- ---- .8355 -.0215 .8570 455 ---- ---- ---- ---- .8730 -.0220 .8950 460 ---- ---- ---- ---- .9115 -.0225 .9340 465 ---- ---- ---- ---- .9510 -.0225 .9735 470 ---- ---- ---- ---- .9905 -.0235 1.0140 475 ---- ---- ---- ---- 1.0305 -.0240 1.0545 480 ---- ---- ---- ---- 1.0715 -.0240 1.0955 485 ---- ---- ---- ---- 1.1130 -.0245 1.1375 490 ---- ---- ---- ---- 1.1545 -.0250 1.1795 495 ---- ---- ---- ---- 1.1970 -.0250 1.2220 500 ---- ---- ---- ---- 1.2395 -.0255 1.2650 505 ---- ---- ---- ---- 1.2825 -.0260 1.3085 510 ---- ---- ---- ---- 1.3260 -.0265 1.3525 515 ---- ---- ---- ---- 1.3700 -.0270 1.3970 520 ---- ---- ---- ---- 1.4145 -.0270 1.4415 525 ---- ---- ---- ---- 1.4590 -.0275 1.4865 530 ---- ---- ---- ---- 1.5040 -.0275 1.5315 535 ---- ---- ---- ---- 1.5490 -.0280 1.5770 540 ---- ---- ---- ---- 1.5945 -.0285 1.6230 545 ---- ---- ---- ---- 1.6405 -.0285 1.6690 550 ---- ---- ---- ---- 1.6865 -.0285 1.7150 555 ---- ---- ---- ---- 1.7330 -.0285 1.7615 560 ---- ---- ---- ---- 1.7795 -.0290 1.8085 565 ---- ---- ---- ---- 1.8260 -.0295 1.8555 570 ---- ---- ---- ---- 1.8730 -.0300 1.9030 575 ---- ---- ---- ---- 1.9205 -.0295 1.9500 580 ---- ---- ---- ---- 1.9680 -.0300 1.9980 600 ---- ---- ---- ---- 2.1590 -.0310 2.1900 625 ---- ---- ---- ---- 2.4020 -.0315 2.4335 650 ---- ---- ---- ---- 2.6480 -.0320 2.6800 675 ---- ---- ---- ---- 2.8965 -.0330 2.9295 700 ---- ---- ---- ---- 3.1465 -.0330 3.1795 725 ---- ---- ---- ---- 3.3965 -.0330 3.4295 750 ---- ---- ---- ---- 3.6465 -.0330 3.6795 775 ---- ---- ---- ---- 3.8965 -.0330 3.9295 800 ---- ---- ---- ---- 4.1465 -.0330 4.1795 825 ---- ---- ---- ---- 4.3965 -.0330 4.4295 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0065 -.0005 .0070 175 ---- ---- ---- ---- .0125 -.0010 .0135 200 ---- ---- ---- ---- .0225 -.0010 .0235 220 ---- ---- ---- ---- .0335 -.0015 .0350 225 ---- ---- ---- ---- .0365 -.0020 .0385 230 ---- ---- ---- ---- .0405 -.0015 .0420 235 ---- ---- ---- ---- .0440 -.0020 .0460 240 ---- ---- ---- ---- .0480 -.0020 .0500 245 ---- ---- ---- ---- .0525 -.0020 .0545 250 ---- ---- ---- ---- .0575 -.0020 .0595 255 ---- ---- ---- ---- .0625 -.0020 .0645 260 ---- ---- ---- ---- .0680 -.0020 .0700 265 ---- ---- ---- ---- .0735 -.0025 .0760 270 ---- ---- ---- ---- .0800 -.0025 .0825 275 ---- ---- ---- ---- .0870 -.0025 .0895 280 ---- ---- ---- ---- .0940 -.0030 .0970 285 ---- ---- ---- ---- .1020 -.0030 .1050 290 ---- ---- ---- ---- .1105 -.0030 .1135 295 ---- ---- ---- ---- .1195 -.0035 .1230 300 ---- ---- ---- ---- .1290 -.0040 .1330 305 ---- ---- ---- ---- .1395 -.0045 .1440 310 ---- ---- ---- ---- .1510 -.0045 .1555 315 ---- ---- ---- ---- .1630 -.0050 .1680 320 ---- ---- ---- ---- .1760 -.0055 .1815 325 ---- ---- ---- ---- .1900 -.0060 .1960 330 ---- ---- ---- ---- .2045 -.0065 .2110 335 ---- ---- ---- ---- .2205 -.0070 .2275 340 ---- ---- ---- ---- .2375 -.0080 .2455 345 ---- ---- ---- ---- .2550 -.0090 .2640 350 ---- ---- ---- ---- .2740 -.0095 .2835 355 ---- ---- ---- ---- .2940 -.0105 .3045 360 ---- ---- ---- ---- .3150 -.0110 .3260 365 ---- ---- ---- ---- .3375 -.0115 .3490 370 ---- ---- ---- ---- .3605 -.0125 .3730 375 ---- ---- ---- ---- .3845 -.0130 .3975 380 ---- ---- ---- ---- .4095 -.0140 .4235 385 ---- ---- ---- ---- .4360 -.0145 .4505 390 ---- ---- ---- ---- .4630 -.0150 .4780 395 ---- ---- ---- ---- .4910 -.0155 .5065 400 ---- ---- ---- ---- .5195 -.0165 .5360 405 ---- ---- ---- ---- .5495 -.0170 .5665 410 ---- ---- ---- ---- .5800 -.0175 .5975 415 ---- ---- ---- ---- .6115 -.0180 .6295 420 ---- ---- ---- ---- .6440 -.0185 .6625 425 ---- ---- ---- ---- .6770 -.0190 .6960 430 ---- ---- ---- ---- .7110 -.0190 .7300 435 ---- ---- ---- ---- .7455 -.0195 .7650 440 ---- ---- ---- ---- .7805 -.0205 .8010 445 ---- ---- ---- ---- .8165 -.0210 .8375 450 ---- ---- ---- ---- .8535 -.0210 .8745 455 ---- ---- ---- ---- .8905 -.0215 .9120 460 ---- ---- ---- ---- .9285 -.0220 .9505 465 ---- ---- ---- ---- .9670 -.0225 .9895 470 ---- ---- ---- ---- 1.0060 -.0230 1.0290 475 ---- ---- ---- ---- 1.0460 -.0230 1.0690 480 ---- ---- ---- ---- 1.0860 -.0235 1.1095 485 ---- ---- ---- ---- 1.1265 -.0240 1.1505 490 ---- ---- ---- ---- 1.1680 -.0240 1.1920 495 ---- ---- ---- ---- 1.2095 -.0240 1.2335 500 ---- ---- ---- ---- 1.2515 -.0245 1.2760 505 ---- ---- ---- ---- 1.2935 -.0255 1.3190 510 ---- ---- ---- ---- 1.3365 -.0255 1.3620 515 ---- ---- ---- ---- 1.3800 -.0255 1.4055 520 ---- ---- ---- ---- 1.4235 -.0260 1.4495 525 ---- ---- ---- ---- 1.4670 -.0265 1.4935 530 ---- ---- ---- ---- 1.5115 -.0265 1.5380 535 ---- ---- ---- ---- 1.5560 -.0270 1.5830 540 ---- ---- ---- ---- 1.6010 -.0275 1.6285 545 ---- ---- ---- ---- 1.6460 -.0275 1.6735 550 ---- ---- ---- ---- 1.6915 -.0280 1.7195 555 ---- ---- ---- ---- 1.7375 -.0280 1.7655 560 ---- ---- ---- ---- 1.7835 -.0285 1.8120 565 ---- ---- ---- ---- 1.8295 -.0290 1.8585 570 ---- ---- ---- ---- 1.8760 -.0290 1.9050 575 ---- ---- ---- ---- 1.9230 -.0290 1.9520 580 ---- ---- ---- ---- 1.9700 -.0295 1.9995 600 ---- ---- ---- ---- 2.1600 -.0305 2.1905 625 ---- ---- ---- ---- 2.4015 -.0315 2.4330 650 ---- ---- ---- ---- 2.6475 -.0325 2.6800 675 ---- ---- ---- ---- 2.8965 -.0330 2.9295 700 ---- ---- ---- ---- 3.1465 -.0330 3.1795 725 ---- ---- ---- ---- 3.3965 -.0330 3.4295 750 ---- ---- ---- ---- 3.6465 -.0330 3.6795 775 ---- ---- ---- ---- 3.8965 -.0330 3.9295 800 ---- ---- ---- ---- 4.1465 -.0330 4.1795 825 ---- ---- ---- ---- 4.3965 -.0330 4.4295 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 -.0005 .0035 150 ---- ---- ---- ---- .0075 -.0005 .0080 175 ---- ---- ---- ---- .0145 -.0005 .0150 200 ---- ---- ---- ---- .0250 -.0010 .0260 220 ---- ---- ---- ---- .0375 -.0010 .0385 225 ---- ---- ---- ---- .0410 -.0015 .0425 230 ---- ---- ---- ---- .0450 -.0015 .0465 235 ---- ---- ---- ---- .0490 -.0020 .0510 240 ---- ---- ---- ---- .0535 -.0020 .0555 245 ---- ---- ---- ---- .0585 -.0020 .0605 250 ---- ---- ---- ---- .0640 -.0015 .0655 255 ---- ---- ---- ---- .0695 -.0020 .0715 260 ---- ---- ---- ---- .0755 -.0020 .0775 265 ---- ---- ---- ---- .0820 -.0020 .0840 270 ---- ---- ---- ---- .0890 -.0025 .0915 275 ---- ---- ---- ---- .0965 -.0025 .0990 280 ---- ---- ---- ---- .1045 -.0025 .1070 285 ---- ---- ---- ---- .1130 -.0030 .1160 290 ---- ---- ---- ---- .1220 -.0035 .1255 295 ---- ---- ---- ---- .1320 -.0035 .1355 300 ---- ---- ---- ---- .1425 -.0040 .1465 305 ---- ---- ---- ---- .1535 -.0045 .1580 310 ---- ---- ---- ---- .1655 -.0045 .1700 315 ---- ---- ---- ---- .1780 -.0055 .1835 320 ---- ---- ---- ---- .1920 -.0055 .1975 325 ---- ---- ---- ---- .2065 -.0060 .2125 330 ---- ---- ---- ---- .2215 -.0070 .2285 335 ---- ---- ---- ---- .2380 -.0075 .2455 340 ---- ---- ---- ---- .2555 -.0080 .2635 345 ---- ---- ---- ---- .2740 -.0085 .2825 350 ---- ---- ---- ---- .2930 -.0095 .3025 355 ---- ---- ---- ---- .3135 -.0100 .3235 360 ---- ---- ---- ---- .3345 -.0110 .3455 365 ---- ---- ---- ---- .3570 -.0115 .3685 370 ---- ---- ---- ---- .3800 -.0125 .3925 375 ---- ---- ---- ---- .4045 -.0130 .4175 380 ---- ---- ---- ---- .4295 -.0135 .4430 385 ---- ---- ---- ---- .4555 -.0140 .4695 390 ---- ---- ---- ---- .4825 -.0150 .4975 395 ---- ---- ---- ---- .5105 -.0150 .5255 400 ---- ---- ---- ---- .5390 -.0160 .5550 405 ---- ---- ---- ---- .5690 -.0160 .5850 410 ---- ---- ---- ---- .5990 -.0170 .6160 415 ---- ---- ---- ---- .6305 -.0170 .6475 420 ---- ---- ---- ---- .6625 -.0175 .6800 425 ---- ---- ---- ---- .6950 -.0185 .7135 430 ---- ---- ---- ---- .7290 -.0185 .7475 435 ---- ---- ---- ---- .7630 -.0190 .7820 440 ---- ---- ---- ---- .7980 -.0195 .8175 445 ---- ---- ---- ---- .8335 -.0200 .8535 450 ---- ---- ---- ---- .8700 -.0205 .8905 455 ---- ---- ---- ---- .9070 -.0210 .9280 460 ---- ---- ---- ---- .9445 -.0210 .9655 465 ---- ---- ---- ---- .9830 -.0215 1.0045 470 ---- ---- ---- ---- 1.0215 -.0220 1.0435 475 ---- ---- ---- ---- 1.0610 -.0220 1.0830 480 ---- ---- ---- ---- 1.1010 -.0220 1.1230 485 ---- ---- ---- ---- 1.1410 -.0230 1.1640 490 ---- ---- ---- ---- 1.1820 -.0230 1.2050 495 ---- ---- ---- ---- 1.2235 -.0230 1.2465 500 ---- ---- ---- ---- 1.2650 -.0235 1.2885 505 ---- ---- ---- ---- 1.3070 -.0240 1.3310 510 ---- ---- ---- ---- 1.3495 -.0245 1.3740 515 ---- ---- ---- ---- 1.3925 -.0250 1.4175 520 ---- ---- ---- ---- 1.4360 -.0250 1.4610 525 ---- ---- ---- ---- 1.4795 -.0255 1.5050 530 ---- ---- ---- ---- 1.5235 -.0255 1.5490 535 ---- ---- ---- ---- 1.5680 -.0260 1.5940 540 ---- ---- ---- ---- 1.6125 -.0265 1.6390 545 ---- ---- ---- ---- 1.6575 -.0265 1.6840 550 ---- ---- ---- ---- 1.7030 -.0265 1.7295 555 ---- ---- ---- ---- 1.7485 -.0270 1.7755 560 ---- ---- ---- ---- 1.7940 -.0275 1.8215 565 ---- ---- ---- ---- 1.8400 -.0275 1.8675 570 ---- ---- ---- ---- 1.8865 -.0275 1.9140 575 ---- ---- ---- ---- 1.9330 -.0280 1.9610 580 ---- ---- ---- ---- 1.9795 -.0285 2.0080 600 ---- ---- ---- ---- 2.1680 -.0295 2.1975 625 ---- ---- ---- ---- 2.4080 -.0305 2.4385 650 ---- ---- ---- ---- 2.6515 -.0315 2.6830 675 ---- ---- ---- ---- 2.8980 -.0320 2.9300 700 ---- ---- ---- ---- 3.1465 -.0330 3.1795 725 ---- ---- ---- ---- 3.3965 -.0330 3.4295 750 ---- ---- ---- ---- 3.6465 -.0330 3.6795 775 ---- ---- ---- ---- 3.8965 -.0330 3.9295 800 ---- ---- ---- ---- 4.1465 -.0330 4.1795 825 ---- ---- ---- ---- 4.3965 -.0330 4.4295 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0090 -.0005 .0095 175 ---- ---- ---- ---- .0170 -.0010 .0180 200 ---- ---- ---- ---- .0295 -.0015 .0310 220 ---- ---- ---- ---- .0435 -.0015 .0450 225 ---- ---- ---- ---- .0475 -.0020 .0495 230 ---- ---- ---- ---- .0515 -.0025 .0540 235 ---- ---- ---- ---- .0560 -.0025 .0585 240 ---- ---- ---- ---- .0610 -.0025 .0635 245 ---- ---- ---- ---- .0660 -.0030 .0690 250 ---- ---- ---- ---- .0720 -.0030 .0750 255 ---- ---- ---- ---- .0775 -.0035 .0810 260 ---- ---- ---- ---- .0840 -.0035 .0875 265 ---- ---- ---- ---- .0910 -.0035 .0945 270 ---- ---- ---- ---- .0980 -.0040 .1020 275 ---- ---- ---- ---- .1060 -.0040 .1100 280 ---- ---- ---- ---- .1145 -.0045 .1190 285 ---- ---- ---- ---- .1230 -.0050 .1280 290 ---- ---- ---- ---- .1325 -.0055 .1380 295 ---- ---- ---- ---- .1430 -.0055 .1485 300 ---- ---- ---- ---- .1535 -.0060 .1595 305 ---- ---- ---- ---- .1655 -.0060 .1715 310 ---- ---- ---- ---- .1775 -.0070 .1845 315 ---- ---- ---- ---- .1910 -.0070 .1980 320 ---- ---- ---- ---- .2050 -.0075 .2125 325 ---- ---- ---- ---- .2200 -.0080 .2280 330 ---- ---- ---- ---- .2360 -.0080 .2440 335 ---- ---- ---- ---- .2530 -.0085 .2615 340 ---- ---- ---- ---- .2710 -.0090 .2800 345 ---- ---- ---- ---- .2900 -.0095 .2995 350 ---- ---- ---- ---- .3100 -.0100 .3200 355 ---- ---- ---- ---- .3310 -.0105 .3415 360 ---- ---- ---- ---- .3530 -.0105 .3635 365 ---- ---- ---- ---- .3760 -.0110 .3870 370 ---- ---- ---- ---- .4000 -.0110 .4110 375 ---- ---- ---- ---- .4245 -.0120 .4365 380 ---- ---- ---- ---- .4500 -.0125 .4625 385 ---- ---- ---- ---- .4770 -.0125 .4895 390 ---- ---- ---- ---- .5040 -.0130 .5170 395 ---- ---- ---- ---- .5325 -.0135 .5460 400 ---- ---- ---- ---- .5615 -.0135 .5750 405 ---- ---- ---- ---- .5910 -.0145 .6055 410 ---- ---- ---- ---- .6215 -.0150 .6365 415 ---- ---- ---- ---- .6530 -.0155 .6685 420 ---- ---- ---- ---- .6850 -.0160 .7010 425 ---- ---- ---- ---- .7180 -.0160 .7340 430 ---- ---- ---- ---- .7515 -.0165 .7680 435 ---- ---- ---- ---- .7855 -.0170 .8025 440 ---- ---- ---- ---- .8205 -.0175 .8380 445 ---- ---- ---- ---- .8555 -.0185 .8740 450 ---- ---- ---- ---- .8920 -.0185 .9105 455 ---- ---- ---- ---- .9285 -.0190 .9475 460 ---- ---- ---- ---- .9660 -.0190 .9850 465 ---- ---- ---- ---- 1.0035 -.0200 1.0235 470 ---- ---- ---- ---- 1.0420 -.0205 1.0625 475 ---- ---- ---- ---- 1.0810 -.0205 1.1015 480 ---- ---- ---- ---- 1.1205 -.0210 1.1415 485 ---- ---- ---- ---- 1.1605 -.0210 1.1815 490 ---- ---- ---- ---- 1.2005 -.0220 1.2225 495 ---- ---- ---- ---- 1.2415 -.0220 1.2635 500 ---- ---- ---- ---- 1.2830 -.0220 1.3050 505 ---- ---- ---- ---- 1.3245 -.0225 1.3470 510 ---- ---- ---- ---- 1.3665 -.0230 1.3895 515 ---- ---- ---- ---- 1.4090 -.0235 1.4325 520 ---- ---- ---- ---- 1.4520 -.0235 1.4755 525 ---- ---- ---- ---- 1.4950 -.0240 1.5190 530 ---- ---- ---- ---- 1.5385 -.0240 1.5625 535 ---- ---- ---- ---- 1.5825 -.0245 1.6070 540 ---- ---- ---- ---- 1.6265 -.0245 1.6510 545 ---- ---- ---- ---- 1.6710 -.0250 1.6960 550 ---- ---- ---- ---- 1.7160 -.0250 1.7410 555 ---- ---- ---- ---- 1.7610 -.0250 1.7860 560 ---- ---- ---- ---- 1.8060 -.0255 1.8315 565 ---- ---- ---- ---- 1.8520 -.0255 1.8775 570 ---- ---- ---- ---- 1.8975 -.0260 1.9235 575 ---- ---- ---- ---- 1.9435 -.0260 1.9695 600 ---- ---- ---- ---- 2.1775 -.0265 2.2040 625 ---- ---- ---- ---- 2.4155 -.0275 2.4430 650 ---- ---- ---- ---- 2.6580 -.0280 2.6860 675 ---- ---- ---- ---- 2.9035 -.0290 2.9325 700 ---- ---- ---- ---- 3.1525 -.0295 3.1820 725 ---- ---- ---- ---- 3.4025 -.0295 3.4320 750 ---- ---- ---- ---- 3.6525 -.0295 3.6820 775 ---- ---- ---- ---- 3.9025 -.0295 3.9320 800 ---- ---- ---- ---- 4.1525 -.0295 4.1820 825 ---- ---- ---- ---- 4.4025 -.0295 4.4320 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0025 -.0005 .0030 125 ---- ---- ---- ---- .0070 -.0005 .0075 150 ---- ---- ---- ---- .0140 -.0010 .0150 175 ---- ---- ---- ---- .0250 -.0010 .0260 200 ---- ---- ---- ---- .0400 -.0020 .0420 220 ---- ---- ---- ---- .0560 -.0020 .0580 225 ---- ---- ---- ---- .0605 -.0020 .0625 230 ---- ---- ---- ---- .0655 -.0020 .0675 235 ---- ---- ---- ---- .0705 -.0020 .0725 240 ---- ---- ---- ---- .0760 -.0020 .0780 245 ---- ---- ---- ---- .0820 -.0015 .0835 250 ---- ---- ---- ---- .0880 -.0020 .0900 255 ---- ---- ---- ---- .0945 -.0020 .0965 260 ---- ---- ---- ---- .1010 -.0025 .1035 265 ---- ---- ---- ---- .1085 -.0020 .1105 270 ---- ---- ---- ---- .1160 -.0025 .1185 275 ---- ---- ---- ---- .1245 -.0025 .1270 280 ---- ---- ---- ---- .1330 -.0025 .1355 285 ---- ---- ---- ---- .1425 -.0025 .1450 290 ---- ---- ---- ---- .1520 -.0030 .1550 295 ---- ---- ---- ---- .1625 -.0030 .1655 300 ---- ---- ---- ---- .1740 -.0030 .1770 305 ---- ---- ---- ---- .1855 -.0040 .1895 310 ---- ---- ---- ---- .1985 -.0035 .2020 315 ---- ---- ---- ---- .2115 -.0045 .2160 320 ---- ---- ---- ---- .2260 -.0045 .2305 325 ---- ---- ---- ---- .2410 -.0055 .2465 330 ---- ---- ---- ---- .2570 -.0060 .2630 335 ---- ---- ---- ---- .2740 -.0065 .2805 340 ---- ---- ---- ---- .2920 -.0070 .2990 345 ---- ---- ---- ---- .3110 -.0075 .3185 350 ---- ---- ---- ---- .3310 -.0080 .3390 355 ---- ---- ---- ---- .3520 -.0085 .3605 360 ---- ---- ---- ---- .3735 -.0095 .3830 365 ---- ---- ---- ---- .3965 -.0100 .4065 370 ---- ---- ---- ---- .4205 -.0105 .4310 375 ---- ---- ---- ---- .4450 -.0110 .4560 380 ---- ---- ---- ---- .4705 -.0120 .4825 385 ---- ---- ---- ---- .4970 -.0120 .5090 390 ---- ---- ---- ---- .5240 -.0130 .5370 395 ---- ---- ---- ---- .5520 -.0135 .5655 400 ---- ---- ---- ---- .5810 -.0140 .5950 405 ---- ---- ---- ---- .6105 -.0145 .6250 410 ---- ---- ---- ---- .6405 -.0150 .6555 415 ---- ---- ---- ---- .6720 -.0150 .6870 420 ---- ---- ---- ---- .7035 -.0160 .7195 425 ---- ---- ---- ---- .7360 -.0165 .7525 430 ---- ---- ---- ---- .7695 -.0165 .7860 435 ---- ---- ---- ---- .8030 -.0175 .8205 440 ---- ---- ---- ---- .8375 -.0180 .8555 445 ---- ---- ---- ---- .8730 -.0180 .8910 450 ---- ---- ---- ---- .9085 -.0185 .9270 455 ---- ---- ---- ---- .9450 -.0185 .9635 460 ---- ---- ---- ---- .9820 -.0190 1.0010 465 ---- ---- ---- ---- 1.0195 -.0190 1.0385 470 ---- ---- ---- ---- 1.0575 -.0195 1.0770 475 ---- ---- ---- ---- 1.0955 -.0200 1.1155 480 ---- ---- ---- ---- 1.1345 -.0205 1.1550 485 ---- ---- ---- ---- 1.1740 -.0205 1.1945 490 ---- ---- ---- ---- 1.2140 -.0210 1.2350 495 ---- ---- ---- ---- 1.2545 -.0210 1.2755 500 ---- ---- ---- ---- 1.2950 -.0215 1.3165 505 ---- ---- ---- ---- 1.3360 -.0220 1.3580 510 ---- ---- ---- ---- 1.3775 -.0220 1.3995 515 ---- ---- ---- ---- 1.4195 -.0225 1.4420 520 ---- ---- ---- ---- 1.4620 -.0225 1.4845 525 ---- ---- ---- ---- 1.5045 -.0225 1.5270 530 ---- ---- ---- ---- 1.5475 -.0230 1.5705 535 ---- ---- ---- ---- 1.5905 -.0235 1.6140 540 ---- ---- ---- ---- 1.6340 -.0235 1.6575 545 ---- ---- ---- ---- 1.6780 -.0240 1.7020 550 ---- ---- ---- ---- 1.7220 -.0240 1.7460 555 ---- ---- ---- ---- 1.7665 -.0245 1.7910 560 ---- ---- ---- ---- 1.8115 -.0245 1.8360 565 ---- ---- ---- ---- 1.8565 -.0245 1.8810 570 ---- ---- ---- ---- 1.9015 -.0250 1.9265 575 ---- ---- ---- ---- 1.9470 -.0255 1.9725 600 ---- ---- ---- ---- 2.1785 -.0260 2.2045 625 ---- ---- ---- ---- 2.4150 -.0275 2.4425 650 ---- ---- ---- ---- 2.6565 -.0285 2.6850 675 ---- ---- ---- ---- 2.9030 -.0290 2.9320 700 ---- ---- ---- ---- 3.1525 -.0295 3.1820 725 ---- ---- ---- ---- 3.4025 -.0295 3.4320 750 ---- ---- ---- ---- 3.6525 -.0295 3.6820 775 ---- ---- ---- ---- 3.9025 -.0295 3.9320 800 ---- ---- ---- ---- 4.1525 -.0295 4.1820 825 ---- ---- ---- ---- 4.4025 -.0295 4.4320 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 -.0005 .0040 125 ---- ---- ---- ---- .0085 -.0005 .0090 150 ---- ---- ---- ---- .0170 -.0005 .0175 175 ---- ---- ---- ---- .0290 -.0010 .0300 200 ---- ---- ---- ---- .0460 -.0015 .0475 220 ---- ---- ---- ---- .0625 -.0025 .0650 225 ---- ---- ---- ---- .0675 -.0025 .0700 230 ---- ---- ---- ---- .0725 -.0025 .0750 235 ---- ---- ---- ---- .0780 -.0025 .0805 240 ---- ---- ---- ---- .0835 -.0030 .0865 245 ---- ---- ---- ---- .0895 -.0035 .0930 250 ---- ---- ---- ---- .0955 -.0040 .0995 255 ---- ---- ---- ---- .1025 -.0035 .1060 260 ---- ---- ---- ---- .1095 -.0040 .1135 265 ---- ---- ---- ---- .1170 -.0045 .1215 270 ---- ---- ---- ---- .1250 -.0045 .1295 275 ---- ---- ---- ---- .1335 -.0045 .1380 280 ---- ---- ---- ---- .1420 -.0055 .1475 285 ---- ---- ---- ---- .1520 -.0055 .1575 290 ---- ---- ---- ---- .1620 -.0055 .1675 295 ---- ---- ---- ---- .1725 -.0065 .1790 300 ---- ---- ---- ---- .1840 -.0065 .1905 305 ---- ---- ---- ---- .1965 -.0065 .2030 310 ---- ---- ---- ---- .2095 -.0070 .2165 315 ---- ---- ---- ---- .2235 -.0070 .2305 320 ---- ---- ---- ---- .2380 -.0075 .2455 325 ---- ---- ---- ---- .2535 -.0080 .2615 330 ---- ---- ---- ---- .2705 -.0080 .2785 335 ---- ---- ---- ---- .2880 -.0080 .2960 340 ---- ---- ---- ---- .3065 -.0085 .3150 345 ---- ---- ---- ---- .3260 -.0090 .3350 350 ---- ---- ---- ---- .3465 -.0090 .3555 355 ---- ---- ---- ---- .3680 -.0095 .3775 360 ---- ---- ---- ---- .3905 -.0095 .4000 365 ---- ---- ---- ---- .4140 -.0095 .4235 370 ---- ---- ---- ---- .4380 -.0100 .4480 375 ---- ---- ---- ---- .4630 -.0105 .4735 380 ---- ---- ---- ---- .4890 -.0105 .4995 385 ---- ---- ---- ---- .5160 -.0105 .5265 390 ---- ---- ---- ---- .5435 -.0105 .5540 395 ---- ---- ---- ---- .5715 -.0110 .5825 400 ---- ---- ---- ---- .6005 -.0115 .6120 405 ---- ---- ---- ---- .6305 -.0115 .6420 410 ---- ---- ---- ---- .6605 -.0125 .6730 415 ---- ---- ---- ---- .6920 -.0125 .7045 420 ---- ---- ---- ---- .7235 -.0130 .7365 425 ---- ---- ---- ---- .7560 -.0135 .7695 430 ---- ---- ---- ---- .7890 -.0140 .8030 435 ---- ---- ---- ---- .8225 -.0145 .8370 440 ---- ---- ---- ---- .8570 -.0145 .8715 445 ---- ---- ---- ---- .8920 -.0150 .9070 450 ---- ---- ---- ---- .9275 -.0155 .9430 455 ---- ---- ---- ---- .9635 -.0160 .9795 460 ---- ---- ---- ---- 1.0000 -.0165 1.0165 465 ---- ---- ---- ---- 1.0370 -.0170 1.0540 470 ---- ---- ---- ---- 1.0745 -.0175 1.0920 475 ---- ---- ---- ---- 1.1125 -.0180 1.1305 480 ---- ---- ---- ---- 1.1510 -.0185 1.1695 485 ---- ---- ---- ---- 1.1900 -.0190 1.2090 490 ---- ---- ---- ---- 1.2295 -.0195 1.2490 495 ---- ---- ---- ---- 1.2690 -.0205 1.2895 500 ---- ---- ---- ---- 1.3095 -.0205 1.3300 505 ---- ---- ---- ---- 1.3500 -.0210 1.3710 510 ---- ---- ---- ---- 1.3910 -.0215 1.4125 515 ---- ---- ---- ---- 1.4325 -.0220 1.4545 520 ---- ---- ---- ---- 1.4745 -.0220 1.4965 525 ---- ---- ---- ---- 1.5165 -.0230 1.5395 530 ---- ---- ---- ---- 1.5590 -.0230 1.5820 535 ---- ---- ---- ---- 1.6015 -.0240 1.6255 540 ---- ---- ---- ---- 1.6445 -.0245 1.6690 545 ---- ---- ---- ---- 1.6880 -.0245 1.7125 550 ---- ---- ---- ---- 1.7320 -.0245 1.7565 555 ---- ---- ---- ---- 1.7760 -.0250 1.8010 575 ---- ---- ---- ---- 1.9545 -.0265 1.9810 600 ---- ---- ---- ---- 2.1840 -.0275 2.2115 625 ---- ---- ---- ---- 2.4185 -.0285 2.4470 650 ---- ---- ---- ---- 2.6590 -.0290 2.6880 675 ---- ---- ---- ---- 2.9035 -.0295 2.9330 700 ---- ---- ---- ---- 3.1525 -.0295 3.1820 725 ---- ---- ---- ---- 3.4025 -.0295 3.4320 750 ---- ---- ---- ---- 3.6525 -.0295 3.6820 775 ---- ---- ---- ---- 3.9025 -.0295 3.9320 800 ---- ---- ---- ---- 4.1525 -.0295 4.1820 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0065 -.0005 .0070 125 ---- ---- ---- ---- .0135 -.0005 .0140 150 ---- ---- ---- ---- .0225 -.0010 .0235 175 ---- ---- ---- ---- .0345 -.0010 .0355 200 ---- ---- ---- ---- .0485 -.0020 .0505 225 ---- ---- ---- ---- .0665 -.0025 .0690 230 ---- ---- ---- ---- .0710 -.0025 .0735 235 ---- ---- ---- ---- .0755 -.0025 .0780 240 ---- ---- ---- ---- .0800 -.0030 .0830 245 ---- ---- ---- ---- .0850 -.0030 .0880 250 ---- ---- ---- ---- .0905 -.0035 .0940 255 ---- ---- ---- ---- .0965 -.0035 .1000 260 ---- ---- ---- ---- .1030 -.0035 .1065 265 ---- ---- ---- ---- .1100 -.0035 .1135 270 ---- ---- ---- ---- .1170 -.0045 .1215 275 ---- ---- ---- ---- .1250 -.0045 .1295 280 ---- ---- ---- ---- .1340 -.0045 .1385 285 ---- ---- ---- ---- .1435 -.0050 .1485 290 ---- ---- ---- ---- .1535 -.0055 .1590 295 ---- ---- ---- ---- .1645 -.0055 .1700 300 ---- ---- ---- ---- .1765 -.0060 .1825 305 ---- ---- ---- ---- .1895 -.0060 .1955 310 ---- ---- ---- ---- .2030 -.0065 .2095 315 ---- ---- ---- ---- .2180 -.0065 .2245 320 ---- ---- ---- ---- .2335 -.0070 .2405 325 ---- ---- ---- ---- .2495 -.0080 .2575 330 ---- ---- ---- ---- .2670 -.0080 .2750 335 ---- ---- ---- ---- .2850 -.0085 .2935 340 ---- ---- ---- ---- .3040 -.0090 .3130 345 ---- ---- ---- ---- .3240 -.0090 .3330 350 ---- ---- ---- ---- .3445 -.0100 .3545 355 ---- ---- ---- ---- .3665 -.0100 .3765 360 ---- ---- ---- ---- .3890 -.0105 .3995 365 ---- ---- ---- ---- .4120 -.0110 .4230 370 ---- ---- ---- ---- .4365 -.0110 .4475 375 ---- ---- ---- ---- .4615 -.0120 .4735 380 ---- ---- ---- ---- .4875 -.0120 .4995 385 ---- ---- ---- ---- .5145 -.0125 .5270 390 ---- ---- ---- ---- .5420 -.0130 .5550 395 ---- ---- ---- ---- .5710 -.0130 .5840 400 ---- ---- ---- ---- .6000 -.0140 .6140 405 ---- ---- ---- ---- .6305 -.0140 .6445 410 ---- ---- ---- ---- .6615 -.0145 .6760 415 ---- ---- ---- ---- .6930 -.0150 .7080 420 ---- ---- ---- ---- .7255 -.0150 .7405 425 ---- ---- ---- ---- .7585 -.0155 .7740 430 ---- ---- ---- ---- .7920 -.0160 .8080 435 ---- ---- ---- ---- .8265 -.0165 .8430 440 ---- ---- ---- ---- .8615 -.0170 .8785 445 ---- ---- ---- ---- .8970 -.0170 .9140 450 ---- ---- ---- ---- .9335 -.0170 .9505 455 ---- ---- ---- ---- .9700 -.0175 .9875 460 ---- ---- ---- ---- 1.0070 -.0180 1.0250 465 ---- ---- ---- ---- 1.0450 -.0180 1.0630 470 ---- ---- ---- ---- 1.0830 -.0185 1.1015 475 ---- ---- ---- ---- 1.1215 -.0190 1.1405 480 ---- ---- ---- ---- 1.1605 -.0195 1.1800 485 ---- ---- ---- ---- 1.2000 -.0195 1.2195 490 ---- ---- ---- ---- 1.2400 -.0200 1.2600 495 ---- ---- ---- ---- 1.2805 -.0200 1.3005 500 ---- ---- ---- ---- 1.3210 -.0205 1.3415 505 ---- ---- ---- ---- 1.3620 -.0210 1.3830 510 ---- ---- ---- ---- 1.4035 -.0210 1.4245 515 ---- ---- ---- ---- 1.4455 -.0210 1.4665 520 ---- ---- ---- ---- 1.4875 -.0215 1.5090 525 ---- ---- ---- ---- 1.5300 -.0215 1.5515 530 ---- ---- ---- ---- 1.5725 -.0220 1.5945 535 ---- ---- ---- ---- 1.6155 -.0220 1.6375 540 ---- ---- ---- ---- 1.6590 -.0225 1.6815 545 ---- ---- ---- ---- 1.7025 -.0225 1.7250 550 ---- ---- ---- ---- 1.7465 -.0225 1.7690 555 ---- ---- ---- ---- 1.7905 -.0230 1.8135 575 ---- ---- ---- ---- 1.9695 -.0240 1.9935 600 ---- ---- ---- ---- 2.1980 -.0250 2.2230 625 ---- ---- ---- ---- 2.4320 -.0255 2.4575 650 ---- ---- ---- ---- 2.6695 -.0265 2.6960 675 ---- ---- ---- ---- 2.9110 -.0275 2.9385 700 ---- ---- ---- ---- 3.1560 -.0280 3.1840 725 ---- ---- ---- ---- 3.4040 -.0290 3.4330 750 ---- ---- ---- ---- 3.6540 -.0290 3.6830 775 ---- ---- ---- ---- 3.9040 -.0290 3.9330 800 ---- ---- ---- ---- 4.1540 -.0290 4.1830 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0080 -.0005 .0085 125 ---- ---- ---- ---- .0160 -.0005 .0165 150 ---- ---- ---- ---- .0265 -.0010 .0275 175 ---- ---- ---- ---- .0395 -.0010 .0405 200 ---- ---- ---- ---- .0550 -.0015 .0565 225 ---- ---- ---- ---- .0740 -.0025 .0765 230 ---- ---- ---- ---- .0785 -.0025 .0810 235 ---- ---- ---- ---- .0830 -.0030 .0860 240 ---- ---- ---- ---- .0885 -.0025 .0910 245 ---- ---- ---- ---- .0935 -.0035 .0970 250 ---- ---- ---- ---- .0995 -.0030 .1025 255 ---- ---- ---- ---- .1055 -.0035 .1090 260 ---- ---- ---- ---- .1120 -.0040 .1160 265 ---- ---- ---- ---- .1195 -.0040 .1235 270 ---- ---- ---- ---- .1270 -.0040 .1310 275 ---- ---- ---- ---- .1355 -.0045 .1400 280 ---- ---- ---- ---- .1445 -.0045 .1490 285 ---- ---- ---- ---- .1540 -.0050 .1590 290 ---- ---- ---- ---- .1645 -.0055 .1700 295 ---- ---- ---- ---- .1760 -.0055 .1815 300 ---- ---- ---- ---- .1885 -.0060 .1945 305 ---- ---- ---- ---- .2015 -.0060 .2075 310 ---- ---- ---- ---- .2155 -.0065 .2220 315 ---- ---- ---- ---- .2305 -.0070 .2375 320 ---- ---- ---- ---- .2460 -.0075 .2535 325 ---- ---- ---- ---- .2630 -.0075 .2705 330 ---- ---- ---- ---- .2805 -.0080 .2885 335 ---- ---- ---- ---- .2990 -.0085 .3075 340 ---- ---- ---- ---- .3180 -.0090 .3270 345 ---- ---- ---- ---- .3380 -.0095 .3475 350 ---- ---- ---- ---- .3590 -.0095 .3685 355 ---- ---- ---- ---- .3810 -.0100 .3910 360 ---- ---- ---- ---- .4035 -.0105 .4140 365 ---- ---- ---- ---- .4270 -.0110 .4380 370 ---- ---- ---- ---- .4515 -.0110 .4625 375 ---- ---- ---- ---- .4765 -.0120 .4885 380 ---- ---- ---- ---- .5030 -.0120 .5150 385 ---- ---- ---- ---- .5295 -.0125 .5420 390 ---- ---- ---- ---- .5575 -.0130 .5705 395 ---- ---- ---- ---- .5860 -.0135 .5995 400 ---- ---- ---- ---- .6155 -.0135 .6290 405 ---- ---- ---- ---- .6455 -.0140 .6595 410 ---- ---- ---- ---- .6765 -.0145 .6910 415 ---- ---- ---- ---- .7085 -.0145 .7230 420 ---- ---- ---- ---- .7405 -.0150 .7555 425 ---- ---- ---- ---- .7735 -.0155 .7890 430 ---- ---- ---- ---- .8075 -.0155 .8230 435 ---- ---- ---- ---- .8415 -.0160 .8575 440 ---- ---- ---- ---- .8765 -.0165 .8930 445 ---- ---- ---- ---- .9120 -.0165 .9285 450 ---- ---- ---- ---- .9475 -.0175 .9650 455 ---- ---- ---- ---- .9840 -.0175 1.0015 460 ---- ---- ---- ---- 1.0210 -.0180 1.0390 465 ---- ---- ---- ---- 1.0585 -.0180 1.0765 470 ---- ---- ---- ---- 1.0960 -.0185 1.1145 475 ---- ---- ---- ---- 1.1345 -.0185 1.1530 480 ---- ---- ---- ---- 1.1730 -.0190 1.1920 485 ---- ---- ---- ---- 1.2125 -.0190 1.2315 500 ---- ---- ---- ---- 1.3320 -.0200 1.3520 525 ---- ---- ---- ---- 1.5385 -.0215 1.5600 550 ---- ---- ---- ---- 1.7530 -.0225 1.7755 575 ---- ---- ---- ---- 1.9745 -.0235 1.9980 600 ---- ---- ---- ---- 2.2015 -.0245 2.2260 625 ---- ---- ---- ---- 2.4340 -.0255 2.4595 650 ---- ---- ---- ---- 2.6710 -.0260 2.6970 675 ---- ---- ---- ---- 2.9115 -.0275 2.9390 700 ---- ---- ---- ---- 3.1560 -.0285 3.1845 725 ---- ---- ---- ---- 3.4040 -.0290 3.4330 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 -.0005 .0045 100 ---- ---- ---- ---- .0100 -.0005 .0105 125 ---- ---- ---- ---- .0190 -.0005 .0195 150 ---- ---- ---- ---- .0310 -.0005 .0315 175 ---- ---- ---- ---- .0450 -.0015 .0465 200 ---- ---- ---- ---- .0620 -.0020 .0640 225 ---- ---- ---- ---- .0825 -.0025 .0850 230 ---- ---- ---- ---- .0870 -.0025 .0895 235 ---- ---- ---- ---- .0920 -.0030 .0950 240 ---- ---- ---- ---- .0975 -.0030 .1005 245 ---- ---- ---- ---- .1030 -.0030 .1060 250 ---- ---- ---- ---- .1090 -.0035 .1125 255 ---- ---- ---- ---- .1155 -.0035 .1190 260 ---- ---- ---- ---- .1225 -.0035 .1260 265 ---- ---- ---- ---- .1300 -.0040 .1340 270 ---- ---- ---- ---- .1380 -.0040 .1420 275 ---- ---- ---- ---- .1465 -.0045 .1510 280 ---- ---- ---- ---- .1560 -.0045 .1605 285 ---- ---- ---- ---- .1660 -.0050 .1710 290 ---- ---- ---- ---- .1770 -.0050 .1820 295 ---- ---- ---- ---- .1885 -.0055 .1940 300 ---- ---- ---- ---- .2015 -.0055 .2070 305 ---- ---- ---- ---- .2150 -.0060 .2210 310 ---- ---- ---- ---- .2290 -.0065 .2355 315 ---- ---- ---- ---- .2445 -.0065 .2510 320 ---- ---- ---- ---- .2605 -.0070 .2675 325 ---- ---- ---- ---- .2775 -.0075 .2850 330 ---- ---- ---- ---- .2955 -.0075 .3030 335 ---- ---- ---- ---- .3140 -.0080 .3220 340 ---- ---- ---- ---- .3335 -.0085 .3420 345 ---- ---- ---- ---- .3540 -.0090 .3630 350 ---- ---- ---- ---- .3750 -.0095 .3845 355 ---- ---- ---- ---- .3970 -.0095 .4065 360 ---- ---- ---- ---- .4200 -.0100 .4300 365 ---- ---- ---- ---- .4440 -.0100 .4540 370 ---- ---- ---- ---- .4685 -.0105 .4790 375 ---- ---- ---- ---- .4935 -.0110 .5045 380 ---- ---- ---- ---- .5200 -.0110 .5310 385 ---- ---- ---- ---- .5470 -.0115 .5585 390 ---- ---- ---- ---- .5750 -.0120 .5870 395 ---- ---- ---- ---- .6035 -.0125 .6160 400 ---- ---- ---- ---- .6330 -.0130 .6460 405 ---- ---- ---- ---- .6635 -.0130 .6765 410 ---- ---- ---- ---- .6945 -.0130 .7075 415 ---- ---- ---- ---- .7260 -.0135 .7395 420 ---- ---- ---- ---- .7585 -.0140 .7725 425 ---- ---- ---- ---- .7910 -.0145 .8055 430 ---- ---- ---- ---- .8250 -.0145 .8395 435 ---- ---- ---- ---- .8590 -.0150 .8740 440 ---- ---- ---- ---- .8940 -.0150 .9090 445 ---- ---- ---- ---- .9290 -.0160 .9450 450 ---- ---- ---- ---- .9650 -.0160 .9810 455 ---- ---- ---- ---- 1.0015 -.0160 1.0175 460 ---- ---- ---- ---- 1.0380 -.0165 1.0545 465 ---- ---- ---- ---- 1.0755 -.0165 1.0920 470 ---- ---- ---- ---- 1.1130 -.0170 1.1300 475 ---- ---- ---- ---- 1.1510 -.0175 1.1685 480 ---- ---- ---- ---- 1.1895 -.0180 1.2075 485 ---- ---- ---- ---- 1.2285 -.0180 1.2465 500 ---- ---- ---- ---- 1.3475 -.0190 1.3665 525 ---- ---- ---- ---- 1.5530 -.0200 1.5730 550 ---- ---- ---- ---- 1.7665 -.0210 1.7875 575 ---- ---- ---- ---- 1.9865 -.0220 2.0085 600 ---- ---- ---- ---- 2.2125 -.0230 2.2355 625 ---- ---- ---- ---- 2.4435 -.0240 2.4675 650 ---- ---- ---- ---- 2.6790 -.0245 2.7035 675 ---- ---- ---- ---- 2.9185 -.0255 2.9440 700 ---- ---- ---- ---- 3.1620 -.0260 3.1880 725 ---- ---- ---- ---- 3.4085 -.0270 3.4355 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0050 UNCH .0050 100 ---- ---- ---- ---- .0120 UNCH .0120 125 ---- ---- ---- ---- .0215 -.0010 .0225 150 ---- ---- ---- ---- .0345 -.0010 .0355 175 ---- ---- ---- ---- .0500 -.0015 .0515 200 ---- ---- ---- ---- .0680 -.0015 .0695 225 ---- ---- ---- ---- .0890 -.0030 .0920 230 ---- ---- ---- ---- .0940 -.0030 .0970 235 ---- ---- ---- ---- .0995 -.0025 .1020 240 ---- ---- ---- ---- .1050 -.0030 .1080 245 ---- ---- ---- ---- .1105 -.0035 .1140 250 ---- ---- ---- ---- .1170 -.0035 .1205 255 ---- ---- ---- ---- .1235 -.0035 .1270 260 ---- ---- ---- ---- .1310 -.0035 .1345 265 ---- ---- ---- ---- .1385 -.0040 .1425 270 ---- ---- ---- ---- .1465 -.0045 .1510 275 ---- ---- ---- ---- .1555 -.0045 .1600 280 ---- ---- ---- ---- .1650 -.0050 .1700 285 ---- ---- ---- ---- .1755 -.0050 .1805 290 ---- ---- ---- ---- .1865 -.0055 .1920 295 ---- ---- ---- ---- .1985 -.0055 .2040 300 ---- ---- ---- ---- .2115 -.0055 .2170 305 ---- ---- ---- ---- .2250 -.0065 .2315 310 ---- ---- ---- ---- .2400 -.0060 .2460 315 ---- ---- ---- ---- .2555 -.0065 .2620 320 ---- ---- ---- ---- .2715 -.0070 .2785 325 ---- ---- ---- ---- .2890 -.0070 .2960 330 ---- ---- ---- ---- .3070 -.0075 .3145 335 ---- ---- ---- ---- .3260 -.0080 .3340 340 ---- ---- ---- ---- .3455 -.0085 .3540 345 ---- ---- ---- ---- .3660 -.0090 .3750 350 ---- ---- ---- ---- .3875 -.0090 .3965 355 ---- ---- ---- ---- .4095 -.0095 .4190 360 ---- ---- ---- ---- .4325 -.0100 .4425 365 ---- ---- ---- ---- .4565 -.0100 .4665 370 ---- ---- ---- ---- .4810 -.0105 .4915 375 ---- ---- ---- ---- .5065 -.0110 .5175 380 ---- ---- ---- ---- .5325 -.0115 .5440 385 ---- ---- ---- ---- .5600 -.0115 .5715 390 ---- ---- ---- ---- .5880 -.0115 .5995 395 ---- ---- ---- ---- .6165 -.0125 .6290 400 ---- ---- ---- ---- .6460 -.0125 .6585 405 ---- ---- ---- ---- .6760 -.0130 .6890 410 ---- ---- ---- ---- .7070 -.0135 .7205 415 ---- ---- ---- ---- .7390 -.0135 .7525 420 ---- ---- ---- ---- .7710 -.0140 .7850 425 ---- ---- ---- ---- .8040 -.0145 .8185 430 ---- ---- ---- ---- .8375 -.0145 .8520 435 ---- ---- ---- ---- .8715 -.0150 .8865 440 ---- ---- ---- ---- .9065 -.0150 .9215 445 ---- ---- ---- ---- .9415 -.0155 .9570 450 ---- ---- ---- ---- .9775 -.0155 .9930 455 ---- ---- ---- ---- 1.0135 -.0160 1.0295 460 ---- ---- ---- ---- 1.0500 -.0165 1.0665 465 ---- ---- ---- ---- 1.0870 -.0170 1.1040 470 ---- ---- ---- ---- 1.1245 -.0170 1.1415 475 ---- ---- ---- ---- 1.1625 -.0175 1.1800 480 ---- ---- ---- ---- 1.2010 -.0175 1.2185 485 ---- ---- ---- ---- 1.2400 -.0175 1.2575 500 ---- ---- ---- ---- 1.3585 -.0185 1.3770 525 ---- ---- ---- ---- 1.5630 -.0195 1.5825 550 ---- ---- ---- ---- 1.7755 -.0205 1.7960 575 ---- ---- ---- ---- 1.9945 -.0215 2.0160 600 ---- ---- ---- ---- 2.2190 -.0225 2.2415 625 ---- ---- ---- ---- 2.4490 -.0235 2.4725 650 ---- ---- ---- ---- 2.6835 -.0240 2.7075 675 ---- ---- ---- ---- 2.9215 -.0255 2.9470 700 ---- ---- ---- ---- 3.1640 -.0260 3.1900 725 ---- ---- ---- ---- 3.4095 -.0265 3.4360 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0060 UNCH .0060 100 ---- ---- ---- ---- .0140 UNCH .0140 125 ---- ---- ---- ---- .0250 -.0005 .0255 150 ---- ---- ---- ---- .0390 -.0010 .0400 175 ---- ---- ---- ---- .0555 -.0015 .0570 200 ---- ---- ---- ---- .0745 -.0020 .0765 225 ---- ---- ---- ---- .0970 -.0025 .0995 230 ---- ---- ---- ---- .1020 -.0025 .1045 235 ---- ---- ---- ---- .1075 -.0030 .1105 240 ---- ---- ---- ---- .1130 -.0030 .1160 245 ---- ---- ---- ---- .1190 -.0035 .1225 250 ---- ---- ---- ---- .1255 -.0035 .1290 255 ---- ---- ---- ---- .1325 -.0035 .1360 260 ---- ---- ---- ---- .1400 -.0040 .1440 265 ---- ---- ---- ---- .1480 -.0040 .1520 270 ---- ---- ---- ---- .1565 -.0040 .1605 275 ---- ---- ---- ---- .1655 -.0045 .1700 280 ---- ---- ---- ---- .1755 -.0045 .1800 285 ---- ---- ---- ---- .1860 -.0050 .1910 290 ---- ---- ---- ---- .1975 -.0050 .2025 295 ---- ---- ---- ---- .2095 -.0055 .2150 300 ---- ---- ---- ---- .2230 -.0055 .2285 305 ---- ---- ---- ---- .2370 -.0060 .2430 310 ---- ---- ---- ---- .2515 -.0065 .2580 315 ---- ---- ---- ---- .2675 -.0065 .2740 320 ---- ---- ---- ---- .2840 -.0070 .2910 325 ---- ---- ---- ---- .3015 -.0075 .3090 330 ---- ---- ---- ---- .3200 -.0075 .3275 335 ---- ---- ---- ---- .3390 -.0080 .3470 340 ---- ---- ---- ---- .3590 -.0080 .3670 345 ---- ---- ---- ---- .3795 -.0090 .3885 350 ---- ---- ---- ---- .4010 -.0090 .4100 355 ---- ---- ---- ---- .4235 -.0095 .4330 360 ---- ---- ---- ---- .4465 -.0100 .4565 365 ---- ---- ---- ---- .4705 -.0100 .4805 370 ---- ---- ---- ---- .4955 -.0100 .5055 375 ---- ---- ---- ---- .5210 -.0105 .5315 380 ---- ---- ---- ---- .5475 -.0110 .5585 385 ---- ---- ---- ---- .5745 -.0115 .5860 390 ---- ---- ---- ---- .6025 -.0120 .6145 395 ---- ---- ---- ---- .6315 -.0120 .6435 400 ---- ---- ---- ---- .6610 -.0125 .6735 405 ---- ---- ---- ---- .6915 -.0125 .7040 410 ---- ---- ---- ---- .7220 -.0130 .7350 415 ---- ---- ---- ---- .7540 -.0130 .7670 420 ---- ---- ---- ---- .7860 -.0135 .7995 425 ---- ---- ---- ---- .8190 -.0140 .8330 430 ---- ---- ---- ---- .8525 -.0145 .8670 435 ---- ---- ---- ---- .8865 -.0145 .9010 440 ---- ---- ---- ---- .9215 -.0145 .9360 445 ---- ---- ---- ---- .9565 -.0150 .9715 450 ---- ---- ---- ---- .9920 -.0155 1.0075 455 ---- ---- ---- ---- 1.0280 -.0160 1.0440 460 ---- ---- ---- ---- 1.0650 -.0155 1.0805 465 ---- ---- ---- ---- 1.1020 -.0160 1.1180 470 ---- ---- ---- ---- 1.1390 -.0165 1.1555 475 ---- ---- ---- ---- 1.1770 -.0165 1.1935 480 ---- ---- ---- ---- 1.2155 -.0165 1.2320 485 ---- ---- ---- ---- 1.2540 -.0170 1.2710 500 ---- ---- ---- ---- 1.3720 -.0180 1.3900 525 ---- ---- ---- ---- 1.5760 -.0190 1.5950 550 ---- ---- ---- ---- 1.7875 -.0200 1.8075 575 ---- ---- ---- ---- 2.0050 -.0215 2.0265 600 ---- ---- ---- ---- 2.2290 -.0220 2.2510 625 ---- ---- ---- ---- 2.4580 -.0225 2.4805 650 ---- ---- ---- ---- 2.6910 -.0240 2.7150 675 ---- ---- ---- ---- 2.9285 -.0245 2.9530 700 ---- ---- ---- ---- 3.1695 -.0255 3.1950 725 ---- ---- ---- ---- 3.4140 -.0260 3.4400 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0070 -.0005 .0075 100 ---- ---- ---- ---- .0160 -.0005 .0165 125 ---- ---- ---- ---- .0285 -.0005 .0290 150 ---- ---- ---- ---- .0435 -.0010 .0445 175 ---- ---- ---- ---- .0615 -.0015 .0630 200 ---- ---- ---- ---- .0815 -.0020 .0835 225 ---- ---- ---- ---- .1050 -.0025 .1075 230 ---- ---- ---- ---- .1105 -.0025 .1130 235 ---- ---- ---- ---- .1160 -.0030 .1190 240 ---- ---- ---- ---- .1220 -.0030 .1250 245 ---- ---- ---- ---- .1280 -.0035 .1315 250 ---- ---- ---- ---- .1350 -.0035 .1385 255 ---- ---- ---- ---- .1420 -.0035 .1455 260 ---- ---- ---- ---- .1495 -.0040 .1535 265 ---- ---- ---- ---- .1575 -.0045 .1620 270 ---- ---- ---- ---- .1665 -.0040 .1705 275 ---- ---- ---- ---- .1760 -.0045 .1805 280 ---- ---- ---- ---- .1860 -.0045 .1905 285 ---- ---- ---- ---- .1965 -.0050 .2015 290 ---- ---- ---- ---- .2085 -.0050 .2135 295 ---- ---- ---- ---- .2210 -.0055 .2265 300 ---- ---- ---- ---- .2345 -.0055 .2400 305 ---- ---- ---- ---- .2485 -.0060 .2545 310 ---- ---- ---- ---- .2635 -.0065 .2700 315 ---- ---- ---- ---- .2795 -.0070 .2865 320 ---- ---- ---- ---- .2965 -.0070 .3035 325 ---- ---- ---- ---- .3145 -.0070 .3215 330 ---- ---- ---- ---- .3330 -.0075 .3405 335 ---- ---- ---- ---- .3520 -.0080 .3600 340 ---- ---- ---- ---- .3720 -.0085 .3805 345 ---- ---- ---- ---- .3930 -.0085 .4015 350 ---- ---- ---- ---- .4150 -.0085 .4235 355 ---- ---- ---- ---- .4375 -.0090 .4465 360 ---- ---- ---- ---- .4605 -.0095 .4700 365 ---- ---- ---- ---- .4845 -.0100 .4945 370 ---- ---- ---- ---- .5095 -.0100 .5195 375 ---- ---- ---- ---- .5350 -.0105 .5455 380 ---- ---- ---- ---- .5615 -.0110 .5725 385 ---- ---- ---- ---- .5890 -.0110 .6000 390 ---- ---- ---- ---- .6170 -.0115 .6285 395 ---- ---- ---- ---- .6460 -.0115 .6575 400 ---- ---- ---- ---- .6755 -.0120 .6875 405 ---- ---- ---- ---- .7055 -.0125 .7180 410 ---- ---- ---- ---- .7365 -.0130 .7495 415 ---- ---- ---- ---- .7680 -.0135 .7815 420 ---- ---- ---- ---- .8005 -.0135 .8140 425 ---- ---- ---- ---- .8335 -.0135 .8470 430 ---- ---- ---- ---- .8670 -.0140 .8810 435 ---- ---- ---- ---- .9010 -.0140 .9150 440 ---- ---- ---- ---- .9355 -.0145 .9500 445 ---- ---- ---- ---- .9705 -.0145 .9850 450 ---- ---- ---- ---- 1.0060 -.0150 1.0210 455 ---- ---- ---- ---- 1.0420 -.0155 1.0575 460 ---- ---- ---- ---- 1.0785 -.0155 1.0940 465 ---- ---- ---- ---- 1.1150 -.0160 1.1310 470 ---- ---- ---- ---- 1.1525 -.0160 1.1685 475 ---- ---- ---- ---- 1.1900 -.0165 1.2065 480 ---- ---- ---- ---- 1.2285 -.0165 1.2450 485 ---- ---- ---- ---- 1.2670 -.0165 1.2835 500 ---- ---- ---- ---- 1.3845 -.0175 1.4020 525 ---- ---- ---- ---- 1.5870 -.0190 1.6060 550 ---- ---- ---- ---- 1.7975 -.0200 1.8175 575 ---- ---- ---- ---- 2.0145 -.0205 2.0350 600 ---- ---- ---- ---- 2.2370 -.0215 2.2585 625 ---- ---- ---- ---- 2.4645 -.0225 2.4870 650 ---- ---- ---- ---- 2.6965 -.0235 2.7200 675 ---- ---- ---- ---- 2.9330 -.0240 2.9570 700 ---- ---- ---- ---- 3.1730 -.0245 3.1975 725 ---- ---- ---- ---- 3.4160 -.0255 3.4415 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0085 UNCH .0085 100 ---- ---- ---- ---- .0185 UNCH .0185 125 ---- ---- ---- ---- .0320 -.0005 .0325 150 ---- ---- ---- ---- .0485 -.0005 .0490 175 ---- ---- ---- ---- .0675 -.0010 .0685 200 ---- ---- ---- ---- .0885 -.0015 .0900 225 ---- ---- ---- ---- .1135 -.0015 .1150 250 ---- ---- ---- ---- .1445 -.0025 .1470 260 ---- ---- ---- ---- .1600 -.0025 .1625 265 ---- ---- ---- ---- .1685 -.0025 .1710 270 ---- ---- ---- ---- .1775 -.0025 .1800 275 ---- ---- ---- ---- .1870 -.0030 .1900 280 ---- ---- ---- ---- .1975 -.0030 .2005 285 ---- ---- ---- ---- .2085 -.0035 .2120 290 ---- ---- ---- ---- .2205 -.0035 .2240 295 ---- ---- ---- ---- .2335 -.0035 .2370 300 ---- ---- ---- ---- .2475 -.0035 .2510 305 ---- ---- ---- ---- .2620 -.0035 .2655 310 ---- ---- ---- ---- .2775 -.0040 .2815 315 ---- ---- ---- ---- .2935 -.0045 .2980 320 ---- ---- ---- ---- .3110 -.0045 .3155 325 ---- ---- ---- ---- .3290 -.0045 .3335 330 ---- ---- ---- ---- .3480 -.0045 .3525 335 ---- ---- ---- ---- .3675 -.0050 .3725 340 ---- ---- ---- ---- .3880 -.0050 .3930 345 ---- ---- ---- ---- .4090 -.0055 .4145 350 ---- ---- ---- ---- .4310 -.0055 .4365 355 ---- ---- ---- ---- .4540 -.0055 .4595 360 ---- ---- ---- ---- .4775 -.0060 .4835 365 ---- ---- ---- ---- .5020 -.0060 .5080 370 ---- ---- ---- ---- .5270 -.0065 .5335 375 ---- ---- ---- ---- .5530 -.0065 .5595 380 ---- ---- ---- ---- .5795 -.0070 .5865 385 ---- ---- ---- ---- .6070 -.0070 .6140 390 ---- ---- ---- ---- .6355 -.0070 .6425 395 ---- ---- ---- ---- .6645 -.0070 .6715 400 ---- ---- ---- ---- .6940 -.0075 .7015 405 ---- ---- ---- ---- .7245 -.0080 .7325 410 ---- ---- ---- ---- .7560 -.0075 .7635 415 ---- ---- ---- ---- .7875 -.0080 .7955 420 ---- ---- ---- ---- .8200 -.0080 .8280 425 ---- ---- ---- ---- .8530 -.0085 .8615 430 ---- ---- ---- ---- .8865 -.0085 .8950 435 ---- ---- ---- ---- .9205 -.0090 .9295 440 ---- ---- ---- ---- .9555 -.0085 .9640 445 ---- ---- ---- ---- .9905 -.0090 .9995 450 ---- ---- ---- ---- 1.0260 -.0090 1.0350 455 ---- ---- ---- ---- 1.0620 -.0095 1.0715 460 ---- ---- ---- ---- 1.0985 -.0095 1.1080 465 ---- ---- ---- ---- 1.1355 -.0095 1.1450 470 ---- ---- ---- ---- 1.1730 -.0095 1.1825 475 ---- ---- ---- ---- 1.2105 -.0100 1.2205 480 ---- ---- ---- ---- 1.2485 -.0105 1.2590 500 ---- ---- ---- ---- 1.4050 -.0105 1.4155 525 ---- ---- ---- ---- 1.6075 -.0110 1.6185 550 ---- ---- ---- ---- 1.8175 -.0120 1.8295 575 ---- ---- ---- ---- 2.0340 -.0125 2.0465 600 ---- ---- ---- ---- 2.2560 -.0130 2.2690 625 ---- ---- ---- ---- 2.4830 -.0135 2.4965 650 ---- ---- ---- ---- 2.7145 -.0140 2.7285 675 ---- ---- ---- ---- 2.9505 -.0145 2.9650 700 ---- ---- ---- ---- 3.1895 -.0150 3.2045 725 ---- ---- ---- ---- 3.4320 -.0155 3.4475 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1679 3918 35015 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 ---- ---- ---- ---- 20.75 -10.75 31.50 100 70000 ---- ---- ---- ---- 4.00 -4.50 8.50 20 73000 ---- ---- ---- ---- 1.00 -2.00 3.00 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 33.50 -7.00 40.50 50 73000 ---- ---- ---- ---- 19.00 -5.00 24.00 10 80000 ---- ---- ---- ---- 4.00 -1.50 5.50 50 90000 ---- ---- ---- ---- .25 -.25 .50 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 58.00 -3.25 61.25 50 73000 ---- ---- ---- ---- 39.25 -2.75 42.00 10 80000 ---- ---- ---- ---- 13.50 -1.50 15.00 50 85000 ---- ---- ---- ---- 6.00 -.75 6.75 150 90000 ---- ---- ---- ---- 2.75 -.25 3.00 75 92000 ---- ---- ---- ---- 2.00 -.25 2.25 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.75 UNCH 1.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 71.75 +1.25 70.50 50 73000 ---- ---- ---- ---- 52.75 +1.00 51.75 10 80000 ---- ---- ---- ---- 22.75 +.50 22.25 50 85000 ---- ---- ---- ---- 11.75 UNCH 11.75 150 90000 ---- ---- ---- ---- 6.25 UNCH 6.25 75 92000 ---- ---- ---- ---- 4.75 UNCH 4.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 58.75 -2.00 60.75 10 90000 ---- ---- ---- ---- 8.25 -.50 8.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 65.00 -6.25 71.25 10 90000 ---- ---- ---- ---- 11.50 -2.00 13.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 16.00 -1.50 17.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.00 -1.75 24.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.75 -2.50 30.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.25 -4.75 36.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.50 -2.00 38.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.50 -1.50 43.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.00 -3.25 48.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 343.50 +15.00 328.50 75 65000 ---- ---- ---- ---- 14.75 +4.00 10.75 20 70000 ---- ---- ---- ---- 47.75 +10.25 37.50 35 75000 ---- ---- ---- ---- 94.25 +14.25 80.00 125 80000 ---- ---- ---- ---- 144.00 +15.00 129.00 60 85000 ---- ---- ---- ---- 193.75 +15.00 178.75 50 90000 ---- ---- ---- ---- 243.75 +15.00 228.75 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .75 UNCH .75 50 65000 ---- ---- ---- ---- 7.25 +1.00 6.25 50 68000 ---- ---- ---- ---- 14.00 +2.00 12.00 75 68500 ---- ---- ---- ---- 15.50 +2.25 13.25 25 70000 ---- ---- ---- ---- 20.75 +3.00 17.75 100 74000 ---- ---- ---- ---- 42.25 +5.50 36.75 50 75000 ---- ---- ---- ---- 49.25 +6.25 43.00 75 76000 ---- ---- ---- ---- 56.75 +7.00 49.75 25 88000 ---- ---- ---- ---- 166.50 +9.50 157.00 25 89000 ---- ---- ---- ---- 176.50 +9.75 166.75 25 92500 ---- ---- ---- ---- 211.00 +10.00 201.00 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.00 UNCH 2.00 50 65000 ---- ---- ---- ---- 10.25 +.25 10.00 50 68000 ---- ---- ---- ---- 16.50 +.50 16.00 75 68500 ---- ---- ---- ---- 17.75 +.50 17.25 25 70000 ---- ---- ---- ---- 22.25 +.75 21.50 100 74000 ---- ---- ---- ---- 38.25 +1.50 36.75 50 75000 ---- ---- ---- ---- 43.50 +1.50 42.00 75 76000 ---- ---- ---- ---- 49.50 +2.00 47.50 25 88000 ---- ---- ---- ---- 146.50 +3.50 143.00 25 89000 ---- ---- ---- ---- 155.75 +3.50 152.25 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.00 -.25 4.25 50 65000 ---- ---- ---- ---- 14.50 -.50 15.00 50 68000 ---- ---- ---- ---- 21.25 -.75 22.00 75 68500 ---- ---- ---- ---- 22.75 -.75 23.50 25 70000 ---- ---- ---- ---- 27.25 -.75 28.00 100 74000 ---- ---- ---- ---- 42.25 -1.00 43.25 50 75000 ---- ---- ---- ---- 47.00 -1.00 48.00 75 76000 ---- ---- ---- ---- 52.25 -1.25 53.50 25 88000 ---- ---- ---- ---- 141.25 -1.75 143.00 25 89000 ---- ---- ---- ---- 150.25 -1.75 152.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 22.25 +.50 21.75 75 68500 ---- ---- ---- ---- 23.75 +.50 23.25 25 70000 ---- ---- ---- ---- 29.00 +.75 28.25 100 74000 ---- ---- ---- ---- 45.75 +1.00 44.75 50 75000 ---- ---- ---- ---- 50.75 +1.00 49.75 25 88000 ---- ---- ---- ---- 140.25 +2.25 138.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 26.25 +2.25 24.00 75 68500 ---- ---- ---- ---- 27.75 +2.25 25.50 25 70000 ---- ---- ---- ---- 33.00 +2.75 30.25 100 74000 ---- ---- ---- ---- 50.25 +4.00 46.25 50 75000 ---- ---- ---- ---- 55.00 +4.00 51.00 25 88000 ---- ---- ---- ---- 141.75 +7.50 134.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 30.75 +1.75 29.00 75 68500 ---- ---- ---- ---- 32.25 +1.50 30.75 25 70000 ---- ---- ---- ---- 37.50 +1.75 35.75 100 74000 ---- ---- ---- ---- 53.50 +2.25 51.25 50 75000 ---- ---- ---- ---- 58.25 +2.50 55.75 25 88000 ---- ---- ---- ---- 141.00 +5.00 136.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.25 +2.00 35.25 100 75000 ---- ---- ---- ---- 58.50 +2.50 56.00 25 88000 ---- ---- ---- ---- 138.50 +4.50 134.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.50 +2.50 37.00 100 75000 ---- ---- ---- ---- 60.75 +3.25 57.50 25 88000 ---- ---- ---- ---- 138.25 +5.50 132.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 43.75 +4.25 39.50 100 75000 ---- ---- ---- ---- 65.50 +5.50 60.00 25 88000 ---- ---- ---- ---- 142.50 +9.25 133.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 46.00 +1.50 44.50 100 75000 ---- ---- ---- ---- 67.25 +2.00 65.25 25 88000 ---- ---- ---- ---- 143.00 +3.75 139.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 47.50 +1.00 46.50 100 75000 ---- ---- ---- ---- 68.50 +1.25 67.25 25 88000 ---- ---- ---- ---- 142.25 +2.25 140.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 51.00 +2.50 48.50 100 75000 ---- ---- ---- ---- 72.00 +3.00 69.00 25 88000 ---- ---- ---- ---- 145.50 +5.00 140.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.922 +.587 6.335 1625 ---- ---- ---- ---- 6.672 +.587 6.085 1650 ---- ---- ---- ---- 6.422 +.587 5.835 1675 ---- ---- ---- ---- 6.172 +.587 5.585 1700 ---- ---- ---- ---- 5.922 +.587 5.335 1725 ---- ---- ---- ---- 5.672 +.587 5.085 1750 ---- ---- ---- ---- 5.422 +.587 4.835 1775 ---- ---- ---- ---- 5.172 +.587 4.585 1800 ---- ---- ---- ---- 4.922 +.587 4.335 1825 ---- ---- ---- ---- 4.672 +.587 4.085 1850 ---- ---- ---- ---- 4.422 +.587 3.835 1875 ---- ---- ---- ---- 4.172 +.587 3.585 1900 ---- ---- ---- ---- 3.922 +.586 3.336 1925 ---- ---- ---- ---- 3.672 +.586 3.086 1950 ---- ---- ---- ---- 3.423 +.586 2.837 1975 ---- ---- ---- ---- 3.173 +.585 2.588 2000 ---- ---- ---- ---- 2.924 +.584 2.340 2005 ---- ---- ---- ---- 2.874 +.583 2.291 2010 ---- ---- ---- ---- 2.824 +.583 2.241 2015 ---- ---- ---- ---- 2.774 +.582 2.192 2020 ---- ---- ---- ---- 2.724 +.582 2.142 2025 ---- ---- ---- ---- 2.674 +.581 2.093 2030 ---- ---- ---- ---- 2.625 +.581 2.044 2035 ---- ---- ---- ---- 2.575 +.580 1.995 2040 ---- ---- ---- ---- 2.525 +.580 1.945 2045 ---- ---- ---- ---- 2.475 +.579 1.896 2050 ---- ---- ---- ---- 2.425 +.578 1.847 2055 ---- ---- ---- ---- 2.376 +.578 1.798 2060 ---- ---- ---- ---- 2.326 +.577 1.749 2065 ---- ---- ---- ---- 2.276 +.575 1.701 2070 ---- ---- ---- ---- 2.227 +.575 1.652 2075 ---- ---- ---- ---- 2.177 +.574 1.603 2080 ---- ---- ---- ---- 2.128 +.573 1.555 2085 ---- ---- ---- ---- 2.078 +.571 1.507 2090 ---- ---- ---- ---- 2.028 +.569 1.459 2095 ---- ---- ---- ---- 1.979 +.568 1.411 2100 ---- 1.528B ---- 1.528B 1.930 +.567 1.363 2105 ---- ---- ---- ---- 1.880 +.565 1.315 2110 ---- ---- ---- ---- 1.831 +.563 1.268 2115 ---- ---- ---- ---- 1.782 +.561 1.221 2120 ---- ---- ---- ---- 1.732 +.558 1.174 2125 ---- 1.446B ---- 1.446B 1.683 +.555 1.128 2130 ---- ---- ---- ---- 1.634 +.552 1.082 1 2135 ---- ---- ---- ---- 1.585 +.548 1.037 2140 ---- ---- ---- ---- 1.537 +.545 .992 2145 ---- ---- ---- ---- 1.488 +.541 .947 2150 ---- 1.482B ---- 1.482B 1.439 +.536 .903 6 2155 ---- .888B ---- ---- 1.391 +.531 .860 2160 ---- .885B ---- ---- 1.343 +.526 .817 2 2165 ---- .869B ---- ---- 1.295 +.519 .776 2170 ---- .882B ---- ---- 1.247 +.512 .735 2175 ---- 1.257B ---- 1.257B 1.200 +.505 .695 2180 ---- .853B ---- ---- 1.153 +.497 .656 2185 ---- .867B ---- ---- 1.106 +.488 .618 2190 ---- .854B ---- ---- 1.060 +.479 .581 2195 ---- .886B .502A .502A 1.014 +.468 .546 2200 ---- 1.024B .470A .470A .968 +.456 .512 2205 ---- .880B .441A .441A .923 +.444 .479 2210 ---- .853B .412A .412A .879 +.432 .447 2215 ---- .815B .387A .387A .835 +.419 .416 2220 ---- .771B .362A .362A .792 +.404 .388 2225 ---- .802B .337A .337A .750 +.390 .360 2230 ---- .685B .322A .322A .709 +.375 .334 2235 .382 .642B .382 .474B .669 +.360 3 .309 2240 ---- .601B ---- .482B .629 +.343 .286 2245 ---- .560B ---- .481B .591 +.327 .264 2250 ---- .601B ---- .600B .554 +.310 .244 2255 ---- .492B ---- .492B .519 +.294 .225 2 2260 ---- .491B ---- .491B .484 +.277 .207 1 2265 .230 .477B .226 .476B .451 +.260 60 .191 2270 ---- .444B ---- .444B .420 +.245 .175 2275 .140 .427B .140 .359A .389 +.228 10 .161 2280 .320 .396B .131A .246A .361 +.213 2 .148 102 2285 ---- .368B .120A .120A .334 +.198 .136 2290 ---- .341B .111A .111A .308 +.183 .125 2295 ---- .315B .102A .102A .284 +.169 .115 2300 .112 .291B .094A .235A .261 +.156 6 .105 2 2 2305 ---- .268B .087A .087A .240 +.143 .097 9 2310 ---- .246B .081A .081A .221 +.132 .089 2315 ---- .226B .075A .075A .202 +.120 .082 2320 .200 .208B .070A .122A .185 +.110 1 .075 2325 .155 .189B .065A .151A .170 +.101 1 .069 9 3 2330 ---- .173B .061A .061A .155 +.091 .064 2335 ---- .158B .057A .057A .142 +.083 .059 2340 ---- .144B ---- .142B .130 +.076 .054 2345 ---- .136B ---- .134B .119 +.069 .050 2350 ---- .124B ---- .121B .109 +.063 .046 2355 ---- .114B ---- .111B .099 +.056 .043 2360 ---- .104B ---- .101B .091 +.052 .039 1 1 2365 ---- .095B ---- .092B .083 +.047 .036 2370 ---- .087B ---- .084B .076 +.042 .034 2375 ---- .080B ---- .078B .070 +.039 .031 2380 ---- .073B ---- .071B .064 +.035 .029 2385 ---- .067B ---- .065B .059 +.032 .027 2390 ---- .061B ---- .059B .054 +.029 .025 2395 ---- .056B ---- .054B .050 +.027 .023 2400 ---- .051B ---- .049B .046 +.025 10 .021 2 5 2405 ---- .047B ---- .045B .043 +.023 .020 2410 ---- .043B ---- .041B .039 +.021 .018 2415 ---- .039B ---- .038B .036 +.019 .017 2420 ---- .036B ---- .034B .034 +.018 .016 2425 ---- .033B ---- .031B .031 +.016 .015 2450 ---- .021B ---- .020B .022 +.012 .010 2475 ---- .013B ---- .013B .015 +.008 .007 2500 ---- .008B ---- .007B .011 +.006 .005 2525 ---- ---- ---- ---- .008 +.004 .004 2550 ---- ---- ---- ---- .006 +.003 .003 2575 ---- ---- ---- ---- .005 +.003 .002 2600 ---- ---- ---- ---- .004 +.002 .002 2625 ---- ---- ---- ---- .003 +.002 .001 2650 ---- ---- ---- ---- .002 +.001 .001 2675 ---- ---- ---- ---- .002 +.001 .001 2700 ---- ---- ---- ---- .002 +.001 .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.922 +.587 6.335 1625 ---- ---- ---- ---- 6.672 +.587 6.085 1650 ---- ---- ---- ---- 6.422 +.586 5.836 1675 ---- ---- ---- ---- 6.172 +.585 5.587 1700 ---- ---- ---- ---- 5.923 +.585 5.338 1725 ---- ---- ---- ---- 5.674 +.584 5.090 1750 ---- ---- ---- ---- 5.426 +.583 4.843 1775 ---- ---- ---- ---- 5.178 +.582 4.596 1800 ---- ---- ---- ---- 4.930 +.580 4.350 1825 ---- ---- ---- ---- 4.683 +.579 4.104 1850 ---- ---- ---- ---- 4.437 +.577 3.860 1875 ---- ---- ---- ---- 4.192 +.575 3.617 1900 ---- 3.478B ---- 3.478B 3.948 +.572 3.376 1925 ---- 3.512B ---- 3.508B 3.705 +.568 3.137 1950 ---- 3.524B ---- 3.524B 3.464 +.563 2.901 1975 ---- 3.284B ---- 3.284B 3.226 +.558 2.668 2000 ---- 3.048B ---- 3.048B 2.991 +.550 2.441 2010 ---- ---- ---- ---- 2.898 +.547 2.351 2015 ---- ---- ---- ---- 2.851 +.544 2.307 2020 ---- ---- ---- ---- 2.805 +.542 2.263 2025 ---- 2.816B ---- 2.816B 2.759 +.540 2.219 2030 ---- ---- ---- ---- 2.714 +.538 2.176 2035 ---- ---- ---- ---- 2.668 +.536 2.132 2040 ---- ---- ---- ---- 2.623 +.534 2.089 2045 ---- ---- ---- ---- 2.578 +.531 2.047 2050 ---- 2.588B ---- 2.588B 2.533 +.529 2.004 2055 ---- ---- ---- ---- 2.488 +.526 1.962 2060 ---- ---- ---- ---- 2.444 +.523 1.921 2065 ---- ---- ---- ---- 2.400 +.521 1.879 2070 ---- ---- ---- ---- 2.356 +.517 1.839 2075 ---- 2.364B ---- 2.364B 2.312 +.514 1.798 2080 ---- ---- ---- ---- 2.269 +.511 1.758 2085 ---- ---- ---- ---- 2.226 +.508 1.718 2090 ---- ---- ---- ---- 2.184 +.505 1.679 2095 ---- ---- ---- ---- 2.141 +.501 1.640 2100 ---- 2.150B ---- 2.150B 2.099 +.497 1.602 2105 ---- ---- ---- ---- 2.058 +.494 1.564 2110 ---- ---- ---- ---- 2.016 +.490 1.526 2115 ---- ---- ---- ---- 1.975 +.486 1.489 2120 ---- ---- ---- ---- 1.935 +.483 1.452 2125 ---- 1.940B ---- 1.937B 1.895 +.479 1.416 2130 ---- ---- ---- ---- 1.855 +.474 1.381 2135 ---- ---- ---- ---- 1.815 +.469 1.346 2140 ---- ---- ---- ---- 1.776 +.465 1.311 2145 ---- ---- ---- ---- 1.738 +.461 1.277 2150 ---- 1.740B ---- 1.740B 1.700 +.456 1.244 2155 ---- ---- ---- ---- 1.662 +.451 1.211 2160 ---- ---- ---- ---- 1.625 +.447 1.178 2165 ---- ---- ---- ---- 1.588 +.442 1.146 2170 ---- ---- ---- ---- 1.552 +.437 1.115 2175 ---- 1.550B ---- 1.550B 1.516 +.432 1.084 2180 ---- ---- ---- ---- 1.481 +.427 1.054 2185 ---- ---- ---- ---- 1.446 +.422 1.024 2190 ---- ---- ---- ---- 1.411 +.416 .995 2195 ---- ---- ---- ---- 1.377 +.410 .967 2200 ---- 1.375B ---- 1.375B 1.344 +.405 .939 2205 ---- .999B ---- .999B 1.311 +.399 .912 2210 ---- 1.002B ---- 1.002B 1.279 +.394 .885 2215 ---- 1.005B ---- 1.005B 1.247 +.388 .859 1 2220 ---- 1.004B ---- 1.003B 1.216 +.383 .833 2225 ---- 1.211B ---- 1.210B 1.185 +.377 .808 2230 ---- 1.025B ---- 1.025B 1.154 +.370 .784 1 2235 ---- 1.036B ---- 1.036B 1.125 +.365 .760 2240 ---- 1.045B ---- 1.045B 1.095 +.358 .737 2245 ---- 1.039B ---- 1.037B 1.067 +.353 .714 2250 ---- 1.063B ---- 1.063B 1.039 +.347 .692 2255 ---- 1.035B ---- 1.035B 1.011 +.341 .670 2260 ---- 1.007B ---- 1.007B .984 +.335 .649 2265 ---- .980B ---- .980B .957 +.328 .629 2270 ---- .954B ---- .954B .931 +.322 .609 2275 ---- .928B ---- .927B .906 +.316 .590 2280 ---- .903B ---- .903B .881 +.310 .571 2285 ---- .879B ---- .878B .856 +.304 .552 2290 ---- .855B ---- .854B .833 +.298 .535 2295 ---- .831B ---- .830B .809 +.292 .517 2300 ---- .808B .497A .497A .786 +.286 .500 2 2305 ---- .785B .481A .481A .764 +.280 .484 2310 ---- .763B .465A .465A .742 +.274 .468 2315 ---- .741B .450A .740B .721 +.268 .453 2320 ---- .719B .436A .436A .700 +.262 .438 2325 ---- .699B .422A .422A .680 +.257 .423 2330 ---- .678B .408A .408A .660 +.251 .409 2335 ---- .658B .395A .395A .641 +.245 .396 2340 ---- .639B .382A .382A .622 +.239 .383 2345 ---- .620B .369A .369A .604 +.234 .370 2350 ---- .601B ---- .600B .586 +.229 .357 8 2355 ---- .583B ---- .582B .568 +.223 .345 2360 ---- .566B ---- .565B .551 +.217 .334 1 2365 ---- .549B ---- .548B .535 +.212 .323 2370 ---- .532B ---- .531B .519 +.207 .312 2375 ---- .516B ---- .515B .503 +.202 .301 2380 ---- .500B ---- .499B .488 +.197 .291 2385 ---- .485B ---- .483B .473 +.192 .281 2390 ---- .470B ---- .468B .459 +.187 .272 2395 ---- .456B ---- .454B .445 +.183 .262 2400 ---- .442B ---- .440B .431 +.177 .254 1 1 2405 ---- .428B ---- .426B .418 +.173 .245 2410 ---- .415B ---- .413B .405 +.168 .237 2415 ---- .402B ---- .400B .393 +.164 .229 2420 ---- .389B ---- .387B .381 +.160 .221 2425 .353 .377B .353 .377B .369 +.156 1 .213 2450 ---- .321B ---- .321B .316 +.136 .180 2475 ---- .274B ---- .274B .270 +.118 .152 11 2500 ---- .234B ---- .234B .232 +.104 .128 2525 ---- .201B ---- .201B .199 +.090 .109 2550 ---- .172B ---- .172B .171 +.078 .093 8 2575 ---- .148B ---- .148B .148 +.068 .080 5 2600 ---- .128B ---- .128B .129 +.060 .069 2625 ---- .111B ---- .111B .112 +.052 .060 2650 ---- .097B ---- .097B .098 +.046 .052 2675 ---- .084B ---- .084B .087 +.041 .046 2700 ---- .074B ---- .074B .077 +.036 .041 2725 ---- .065B ---- .065B .069 +.032 .037 2750 ---- .058B ---- .058B .061 +.028 .033 2775 ---- .051B ---- .051B .055 +.025 .030 2800 ---- .046B ---- .046B .050 +.023 .027 2825 ---- .041B ---- .041B .045 +.020 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 15 172 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 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .002 -.004 .006 2005 ---- ---- .006A .006A .003 -.004 .007 2010 ---- ---- .006A .006A .003 -.004 .007 2015 ---- ---- .006A .006A .003 -.005 .008 2 2020 ---- ---- .007A .007A .003 -.005 .008 2025 ---- ---- .007A .007A .003 -.006 .009 2030 ---- ---- .007A .007A .003 -.007 .010 2035 ---- ---- .007A .007A .004 -.006 .010 2040 ---- ---- .008A .008A .004 -.007 .011 2045 ---- ---- .008A .008A .004 -.008 .012 2050 ---- ---- .008A .008A .004 -.009 .013 2 2055 ---- ---- .008A .008A .005 -.009 .014 2060 ---- ---- .009A .009A .005 -.010 .015 1 2065 ---- ---- .009A .009A .005 -.011 .016 2070 ---- ---- .009A .009A .006 -.012 .018 2075 ---- ---- .010A .010A .006 -.013 .019 2080 ---- ---- .010A .010A .006 -.015 .021 2085 ---- ---- .011A .011A .007 -.015 .022 1 2090 ---- ---- .011A .011A .007 -.017 .024 2095 ---- ---- .012A .012A .008 -.018 .026 2100 ---- ---- .012A .012A .008 -.021 .029 10 2105 ---- ---- .013A .013A .009 -.022 .031 2110 ---- ---- .014A .014A .010 -.024 .034 2115 ---- ---- .014A .014A .010 -.027 .037 2120 ---- ---- .015A .015A .011 -.029 .040 2125 ---- ---- .016A .016A .012 -.032 .044 2130 ---- ---- .017A .017A .013 -.035 .048 2135 ---- ---- .018A .018A .014 -.038 .052 2140 ---- ---- .019A .019A .015 -.042 .057 1 2145 ---- ---- .020A .020A .017 -.046 .063 1 2150 ---- ---- .022A .022A .018 -.051 .069 1 2155 ---- .077B .023A .023A .020 -.055 .075 2160 ---- .084B .024A .084B .022 -.061 .083 2165 ---- .094B .026A .094B .024 -.067 .091 2170 ---- .105B .028A .104B .026 -.074 .100 20 2175 ---- .116B .030A .115B .028 -.082 .110 2180 ---- .129B .033A .127B .031 -.090 .121 2185 ---- .142B .036A .142B .035 -.098 .133 2190 ---- .157B .039A .157B .038 -.109 .147 1 2195 ---- .174B .042A .173B .042 -.119 .161 2200 ---- .191B .046A .191B .047 -.130 .177 28 2205 ---- .210B .050A .210B .052 -.142 .194 2210 ---- .230B .055A .229B .057 -.155 .212 2215 ---- .251B .061A .251B .064 -.168 .232 2220 ---- .273B .067A .271B .071 -.182 .253 1 2225 ---- .297B .073A .295B .079 -.196 .275 2230 ---- .324B .081A .320B .087 -.212 .299 2235 ---- .349B .089A .337B .097 -.227 .324 2240 ---- .379B .098A .098A .108 -.243 .351 2245 .121 .409B .109A .109A .120 -.259 1 .379 3 2250 ---- .440B .122A .122A .133 -.276 .409 2255 ---- .472B .135A .135A .147 -.293 .440 2260 ---- .505B .149A .149A .162 -.310 .472 2265 ---- .511B .166A .166A .179 -.326 .505 2270 ---- ---- .182A .182A .198 -.342 .540 2275 ---- ---- .201A .201A .218 -.358 .576 2280 ---- ---- .220A .220A .239 -.374 .613 2285 ---- ---- .242A .242A .262 -.389 .651 2290 ---- ---- .264A .264A .286 -.404 .690 2295 .383 .383 .289A .289A .312 -.417 1 .729 2300 ---- ---- .314A .314A .339 -.431 .770 2305 ---- ---- .341A .341A .368 -.444 .812 2310 ---- ---- .369A .369A .399 -.455 .854 2315 ---- ---- .398A .398A .430 -.466 .896 2320 .439 .439 .431A .523B .463 -.477 3 .940 2325 ---- ---- .461A .461A .498 -.486 .984 2330 ---- ---- .498A .498A .533 -.495 1.028 2335 ---- ---- .533A .533A .570 -.503 1.073 2340 ---- ---- .640A .640A .608 -.511 1.119 2345 ---- ---- .677A .677A .647 -.517 1.164 2350 ---- ---- .642A .642A .686 -.524 1.210 1 2355 ---- ---- .753A .753A .727 -.530 1.257 2360 ---- ---- .792A .792A .769 -.535 1.304 2365 ---- ---- .832A .832A .811 -.540 1.351 2370 ---- ---- .873A .873A .854 -.544 1.398 2375 ---- ---- .849A .849A .898 -.547 1.445 2380 ---- ---- .957A .957A .942 -.551 1.493 2385 ---- ---- 1.001A 1.001A .987 -.554 1.541 2390 ---- ---- 1.045A 1.045A 1.032 -.557 1.589 2395 ---- ---- 1.090A 1.090A 1.078 -.559 1.637 2400 ---- ---- 1.072A 1.072A 1.124 -.561 1.685 2405 ---- ---- ---- ---- 1.170 -.564 1.734 2410 ---- ---- ---- ---- 1.217 -.565 1.782 2415 ---- ---- ---- ---- 1.264 -.567 1.831 2420 ---- ---- ---- ---- 1.311 -.569 1.880 2425 ---- ---- 1.304A 1.304A 1.359 -.570 1.929 2450 ---- ---- 1.542A 1.542A 1.599 -.575 2.174 2475 ---- ---- ---- ---- 1.843 -.578 2.421 2500 ---- ---- ---- ---- 2.088 -.581 2.669 2525 ---- ---- ---- ---- 2.335 -.583 2.918 2550 ---- ---- ---- ---- 2.583 -.584 3.167 2575 ---- ---- ---- ---- 2.832 -.584 3.416 2600 ---- ---- ---- ---- 3.081 -.585 3.666 2625 ---- ---- ---- ---- 3.330 -.585 3.915 2650 ---- ---- ---- ---- 3.579 -.586 4.165 2675 ---- ---- ---- ---- 3.829 -.586 4.415 2700 ---- ---- ---- ---- 4.079 -.586 4.665 2725 ---- ---- ---- ---- 4.328 -.587 4.915 2750 ---- ---- ---- ---- 4.578 -.587 5.165 2775 ---- ---- ---- ---- 4.828 -.587 5.415 2800 ---- ---- ---- ---- 5.078 -.587 5.665 2825 ---- ---- ---- ---- 5.328 -.587 5.915 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .005 -.001 .006 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .008 -.002 .010 1700 ---- ---- ---- ---- .009 -.003 .012 1725 ---- ---- ---- ---- .011 -.003 .014 1750 ---- ---- ---- ---- .012 -.005 .017 1775 ---- ---- ---- ---- .015 -.005 .020 1800 ---- ---- .023A .023A .017 -.007 .024 1825 ---- ---- .026A .026A .020 -.008 .028 1850 ---- ---- .029A .029A .024 -.010 .034 1875 ---- ---- .034A .034A .029 -.012 .041 1900 ---- ---- .040A .040A .035 -.014 .049 1925 ---- ---- .047A .047A .042 -.018 .060 1950 ---- .074B .056A .056A .051 -.022 .073 1 1 1975 ---- .093B .067A .067A .062 -.029 .091 2000 .091 .117B .081A .093B .077 -.036 1 .113 2010 ---- .128B .087A .087A .083 -.040 .123 2015 ---- .134B .090A .090A .087 -.041 .128 2020 ---- .141B .094A .094A .091 -.043 .134 2025 ---- .147B .098A .098A .095 -.045 .140 2030 ---- .154B .101A .101A .099 -.048 .147 2035 ---- .161B .106A .106A .103 -.050 .153 2040 ---- .168B .110A .110A .108 -.052 .160 2045 ---- .177B .114A .114A .113 -.054 .167 2050 .117 .186B .117 .117 .118 -.057 2 .175 2055 ---- .194B .124A .124A .123 -.060 .183 2060 ---- .202B .129A .129A .129 -.062 .191 2065 ---- .213B .134A .134A .134 -.066 .200 2070 ---- .221B .140A .140A .140 -.069 .209 1 2075 ---- .231B .146A .146A .147 -.071 .218 2080 ---- .243B .152A .152A .153 -.075 .228 2085 ---- .253B .159A .159A .160 -.078 .238 2090 ---- .265B .166A .166A .167 -.081 .248 14 2095 ---- .277B .173A .173A .175 -.084 .259 2100 ---- .289B .180A .180A .183 -.088 .271 2105 ---- .302B .188A .188A .191 -.092 .283 2110 ---- .315B .196A .196A .200 -.095 .295 2115 ---- .330B .204A .204A .209 -.099 .308 5 2120 ---- .343B .213A .332B .218 -.103 .321 2125 ---- .358B .222A .222A .228 -.107 .335 2130 ---- .373B .232A .232A .238 -.111 .349 7 2135 ---- .389B .241A .376B .248 -.116 .364 2140 ---- .405B .251A .392B .259 -.120 .379 12 2145 ---- .422B .262A .262A .270 -.125 .395 1 2150 ---- .440B .273A .273A .282 -.129 .411 5 2155 ---- .457B .284A .443B .294 -.134 .428 7 2160 ---- .477B .296A .296A .307 -.138 .445 1 2165 ---- .496B .308A .465B .320 -.143 .463 2170 ---- .514B .320A .320A .334 -.148 .482 2175 ---- .535B .333A .525B .348 -.153 .501 2180 ---- .555B .347A .538B .362 -.159 .521 2185 ---- .576B .361A .567B .377 -.164 .541 2190 ---- .598B .375A .588B .393 -.169 .562 2195 ---- .622B .390A .390A .408 -.175 .583 2200 ---- .644B .406A .406A .425 -.180 .605 46 2205 ---- .668B .425A .656B .442 -.186 .628 2210 ---- .692B .442A .675B .459 -.192 .651 2215 ---- .717B .459A .459A .477 -.197 .674 2220 ---- .741B .477A .477A .496 -.203 .699 2225 ---- .768B .496A .728B .515 -.208 .723 6 2230 ---- .793B .515A .762B .534 -.215 .749 1 2235 ---- .820B .534A .534A .555 -.220 .775 2240 ---- .848B .554A .827B .575 -.226 .801 2245 ---- .876B .575A .855B .596 -.233 .829 2 2250 ---- .904B .595A .890B .618 -.238 .856 1 2255 ---- .934B .618A .919B .640 -.245 .885 2260 ---- ---- .640A .640A .663 -.250 .913 2265 ---- ---- .662A .662A .686 -.257 .943 2270 ---- ---- .686A .686A .710 -.263 .973 2275 ---- ---- .705A .705A .734 -.269 1.003 2280 ---- ---- .734A .734A .759 -.275 1.034 2285 ---- ---- .759A .759A .785 -.281 1.066 2290 ---- ---- .784A .784A .811 -.287 1.098 2295 ---- ---- .810A .810A .837 -.293 1.130 2300 ---- ---- .836A .836A .864 -.299 1.163 2305 ---- ---- .863A .863A .892 -.305 1.197 2310 ---- ---- .890A .890A .920 -.311 1.231 2315 ---- ---- .915A .915A .948 -.317 1.265 2320 ---- ---- .947A .947A .977 -.323 1.300 2325 ---- ---- .975A .975A 1.007 -.328 1.335 2330 ---- ---- 1.005A 1.005A 1.037 -.334 1.371 2335 ---- ---- 1.035A 1.035A 1.067 -.340 1.407 2340 ---- ---- 1.065A 1.065A 1.098 -.346 1.444 2345 ---- ---- 1.096A 1.096A 1.130 -.351 1.481 2350 ---- ---- 1.127A 1.127A 1.162 -.357 1.519 2355 ---- ---- 1.159A 1.159A 1.194 -.363 1.557 2360 ---- ---- 1.191A 1.191A 1.227 -.368 1.595 2365 ---- ---- ---- ---- 1.261 -.372 1.633 2370 ---- ---- ---- ---- 1.294 -.378 1.672 2375 ---- ---- 1.290A 1.290A 1.329 -.383 1.712 2380 ---- ---- ---- ---- 1.363 -.388 1.751 2385 ---- ---- ---- ---- 1.398 -.393 1.791 2390 ---- ---- ---- ---- 1.434 -.398 1.832 2395 ---- ---- ---- ---- 1.470 -.402 1.872 2400 ---- ---- 1.460A 1.460A 1.506 -.407 1.913 2405 ---- ---- ---- ---- 1.543 -.412 1.955 2410 ---- ---- ---- ---- 1.580 -.416 1.996 2415 ---- ---- ---- ---- 1.617 -.421 2.038 2420 ---- ---- ---- ---- 1.655 -.425 2.080 2425 ---- ---- 1.645A 1.645A 1.693 -.430 2.123 2450 ---- ---- 1.840A 1.840A 1.889 -.449 2.338 2475 ---- ---- 2.040A 2.040A 2.093 -.466 2.559 2500 ---- ---- 2.250A 2.250A 2.304 -.482 2.786 2525 ---- ---- 2.465A 2.465A 2.520 -.496 3.016 2550 ---- ---- 2.685A 2.685A 2.742 -.507 3.249 2575 ---- ---- 2.912A 2.912A 2.968 -.517 3.485 2600 ---- ---- 3.140A 3.140A 3.198 -.526 3.724 2625 ---- ---- 3.372A 3.372A 3.431 -.534 3.965 2650 ---- ---- 3.608A 3.608A 3.667 -.540 4.207 2675 ---- ---- 3.844A 3.844A 3.905 -.545 4.450 2700 ---- ---- 4.080A 4.080A 4.144 -.551 4.695 2725 ---- ---- 4.320A 4.320A 4.386 -.555 4.941 2750 ---- ---- 4.568A 4.568A 4.628 -.559 5.187 2775 ---- ---- 4.812A 4.812A 4.871 -.563 5.434 2800 ---- ---- ---- ---- 5.116 -.565 5.681 2825 ---- ---- ---- ---- 5.361 -.567 5.928 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 185 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.922 +.587 6.335 1625 ---- ---- ---- ---- 6.672 +.587 6.085 1650 ---- ---- ---- ---- 6.422 +.587 5.835 1675 ---- ---- ---- ---- 6.172 +.587 5.585 1700 ---- ---- ---- ---- 5.922 +.587 5.335 1725 ---- ---- ---- ---- 5.672 +.587 5.085 1750 ---- ---- ---- ---- 5.422 +.586 4.836 1775 ---- ---- ---- ---- 5.172 +.586 4.586 1800 ---- ---- ---- ---- 4.923 +.586 4.337 1825 ---- ---- ---- ---- 4.673 +.584 4.089 1850 ---- ---- ---- ---- 4.424 +.584 3.840 1875 ---- ---- ---- ---- 4.175 +.583 3.592 1900 ---- ---- ---- ---- 3.927 +.582 3.345 1925 ---- ---- ---- ---- 3.679 +.580 3.099 1950 ---- ---- ---- ---- 3.431 +.578 2.853 1975 ---- ---- ---- ---- 3.184 +.575 2.609 2000 ---- 2.442B ---- 2.442B 2.939 +.572 2.367 2005 ---- ---- ---- ---- 2.890 +.571 2.319 2010 ---- ---- ---- ---- 2.841 +.570 2.271 2015 ---- ---- ---- ---- 2.792 +.568 2.224 2020 ---- ---- ---- ---- 2.743 +.567 2.176 2025 ---- 2.424B ---- 2.424B 2.694 +.565 2.129 2030 ---- ---- ---- ---- 2.646 +.565 2.081 2035 ---- ---- ---- ---- 2.597 +.563 2.034 2040 ---- ---- ---- ---- 2.549 +.562 1.987 2045 ---- ---- ---- ---- 2.500 +.560 1.940 2050 ---- 2.492B ---- 2.492B 2.452 +.558 1.894 2055 ---- ---- ---- ---- 2.404 +.556 1.848 2060 ---- ---- ---- ---- 2.356 +.554 1.802 2065 ---- ---- ---- ---- 2.308 +.552 1.756 2070 ---- ---- ---- ---- 2.260 +.549 1.711 2075 ---- 2.272B ---- 2.272B 2.212 +.546 1.666 2080 ---- ---- ---- ---- 2.165 +.544 1.621 2085 ---- ---- ---- ---- 2.117 +.540 1.577 2090 ---- ---- ---- ---- 2.070 +.537 1.533 2095 ---- 1.523B ---- ---- 2.023 +.534 1.489 2100 ---- 2.036B ---- 2.036B 1.977 +.531 1.446 2105 ---- 1.521B ---- ---- 1.930 +.527 1.403 2110 ---- 1.537B ---- ---- 1.884 +.523 1.361 2115 ---- 1.542B ---- ---- 1.838 +.519 1.319 2120 ---- 1.581B ---- ---- 1.792 +.514 1.278 2125 ---- 1.804B ---- 1.804B 1.747 +.510 1.237 2130 ---- 1.591B ---- ---- 1.702 +.505 1.197 2135 ---- 1.624B ---- 1.428B 1.657 +.499 1.158 2140 ---- 1.589B ---- 1.385B 1.613 +.494 1.119 2145 ---- 1.550B ---- ---- 1.569 +.488 1.081 2150 ---- 1.584B ---- 1.578B 1.525 +.482 1.043 2155 ---- 1.463B ---- 1.385B 1.482 +.476 1.006 2160 ---- 1.420B ---- ---- 1.440 +.470 .970 2165 ---- 1.378B ---- ---- 1.398 +.464 .934 2170 ---- 1.335B .860A .860A 1.356 +.456 .900 2175 ---- 1.370B .827A .827A 1.315 +.449 .866 2180 ---- 1.252B .795A .795A 1.275 +.442 .833 2185 ---- 1.211B .764A .764A 1.235 +.435 .800 2190 ---- 1.170B .734A .734A 1.196 +.428 .768 2195 ---- 1.131B .706A .706A 1.157 +.419 .738 2200 ---- 1.166B .678A .678A 1.119 +.411 .708 1 2205 ---- 1.053B .656A .656A 1.081 +.403 .678 2210 ---- 1.015B .625A .625A 1.045 +.395 .650 1 2215 ---- .977B .599A .599A 1.009 +.387 .622 2220 ---- .940B .578A .578A .973 +.377 .596 2225 ---- .981B .549A .549A .939 +.369 .570 2230 ---- .902B .531A .531A .905 +.360 .545 2235 ---- .893B .520A .520A .872 +.351 .521 2240 ---- .871B ---- .869B .839 +.342 .497 2245 ---- .838B ---- .837B .808 +.334 .474 2250 ---- .816B ---- .816B .777 +.324 .453 2255 ---- .774B ---- .762B .747 +.315 .432 2260 ---- .744B ---- .744B .717 +.306 .411 2265 ---- .714B ---- .711B .689 +.297 .392 2270 ---- .695B ---- .695B .661 +.288 .373 2275 ---- .670B ---- .670B .634 +.279 .355 2280 ---- .640B ---- .640B .608 +.270 .338 2285 ---- .615B ---- .615B .582 +.260 .322 2290 ---- .590B .292A .590B .558 +.252 .306 2295 ---- .565B .278A .565B .534 +.243 .291 2300 ---- .540B .264A .540B .511 +.235 .276 2305 ---- .516B .251A .515B .489 +.227 .262 2310 ---- .495B .238A .495B .467 +.218 .249 2315 ---- .472B .227A .471B .446 +.210 .236 2320 ---- .451B .215A .450B .426 +.202 .224 2325 ---- .431B .205A .430B .407 +.194 .213 2330 ---- .411B .194A .410B .389 +.187 .202 2335 ---- .395B .185A .185A .371 +.179 .192 2340 ---- .374B .176A .176A .354 +.172 .182 2345 ---- .360B .166A .166A .337 +.164 .173 2350 ---- .340B .158A .158A .322 +.158 .164 5 2355 ---- .323B .150A .150A .307 +.152 .155 2360 ---- .308B .142A .142A .292 +.145 .147 2365 ---- .293B .135A .135A .278 +.138 .140 2370 ---- .279B .128A .128A .265 +.133 .132 2375 ---- .265B .122A .122A .253 +.127 .126 2380 ---- .257B .116A .116A .241 +.122 .119 2385 ---- .245B .110A .110A .229 +.116 .113 2390 ---- .233B .105A .105A .218 +.111 .107 2395 ---- .222B .100A .100A .208 +.106 .102 2400 ---- .211B .094A .094A .198 +.101 .097 2405 ---- .201B .090A .090A .188 +.096 .092 2410 ---- .191B .086A .086A .179 +.092 .087 2415 ---- .181B .082A .082A .171 +.088 .083 2420 ---- .172B .078A .078A .163 +.084 .079 2425 ---- .164B .074A .074A .155 +.080 .075 2450 ---- .127B ---- .127B .121 +.063 .058 2475 ---- .099B ---- .099B .096 +.050 .046 1 2500 ---- .077B ---- .075B .076 +.040 .036 2525 ---- .059B ---- .059B .060 +.031 .029 2550 ---- .046B ---- .046B .048 +.024 .024 2575 ---- .037B ---- .036B .039 +.019 .020 2600 ---- .030B ---- .030B .032 +.015 .017 2625 ---- .025B ---- .025B .026 +.012 .014 2650 ---- .020B ---- .020B .022 +.010 .012 2675 ---- .015B ---- .015B .018 +.007 .011 2700 ---- .012B ---- .012B .016 +.006 .010 2725 ---- .010B ---- .010B .014 +.005 .009 2750 ---- ---- ---- ---- .012 +.004 .008 2775 ---- ---- ---- ---- .011 +.003 .008 2800 ---- ---- ---- ---- .010 +.002 .008 2825 ---- ---- ---- ---- .009 +.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .003 -.002 .005 1825 ---- ---- ---- ---- .004 -.003 .007 1850 ---- ---- ---- ---- .005 -.003 .008 1875 ---- ---- ---- ---- .006 -.004 .010 1900 ---- ---- ---- ---- .008 -.005 .013 1925 ---- ---- .015A .015A .010 -.007 .017 1950 ---- ---- .017A .017A .012 -.009 .021 1975 ---- ---- .020A .020A .015 -.012 .027 2000 ---- ---- .023A .023A .019 -.016 .035 2005 ---- ---- .024A .024A .020 -.017 .037 2010 ---- ---- .025A .025A .021 -.018 .039 2015 ---- ---- .026A .026A .022 -.019 .041 2020 ---- ---- .027A .027A .024 -.019 .043 2025 ---- ---- .028A .028A .025 -.021 .046 2030 ---- ---- .029A .029A .026 -.022 .048 2035 ---- ---- .030A .030A .027 -.024 .051 2040 ---- ---- .032A .032A .029 -.025 .054 2045 ---- ---- .033A .033A .031 -.027 .058 2050 ---- ---- .035A .035A .032 -.029 .061 2055 ---- ---- .036A .036A .034 -.031 .065 2060 ---- ---- .038A .038A .036 -.033 .069 2065 ---- ---- .040A .040A .038 -.035 .073 2070 ---- ---- .042A .042A .040 -.038 .078 2075 ---- .083B .044A .083B .042 -.040 .082 2080 ---- .089B .046A .089B .045 -.043 .088 2085 ---- .095B .049A .095B .048 -.045 .093 2090 ---- .102B .052A .102B .050 -.049 .099 2095 ---- .109B .054A .109B .053 -.053 .106 1 2100 .060 .116B .057A .059A .057 -.055 1 .112 3 2105 ---- .124B .061A .124B .060 -.060 .120 2110 ---- .133B .064A .133B .064 -.063 .127 2115 ---- .142B .068A .142B .068 -.068 .136 2120 ---- .152B .072A .150B .072 -.072 .144 2125 ---- .161B .076A .161B .077 -.077 .154 5 2130 ---- .173B .081A .173B .082 -.082 .164 2135 ---- .184B .086A .183B .087 -.087 .174 2140 ---- .197B .091A .195B .093 -.092 .185 2145 ---- .209B .096A .208B .099 -.098 .197 2150 ---- .223B .102A .223B .105 -.104 .209 2155 ---- .237B .109A .237B .112 -.110 .222 2160 ---- .252B .116A .250B .119 -.117 .236 2165 ---- .267B .123A .267B .127 -.123 .250 2170 ---- .283B .131A .281B .135 -.131 .266 2175 ---- .300B .139A .300B .144 -.137 .281 2180 ---- .318B .148A .318B .154 -.144 .298 2185 ---- .337B .158A .334B .164 -.152 .316 2190 ---- .357B .168A .352B .175 -.159 .334 2195 ---- .378B .179A .376B .186 -.167 .353 2200 ---- .398B .190A .398B .198 -.175 .373 2205 ---- .420B .202A .416B .210 -.184 .394 2210 ---- .442B .215A .439B .224 -.191 .415 2215 ---- .466B .228A .466B .238 -.200 .438 2220 ---- .490B .242A .489B .252 -.209 .461 4 2225 ---- .515B .257A .515B .268 -.217 .485 2230 ---- .541B .272A .541B .284 -.226 .510 2235 ---- .568B .289A .568B .300 -.236 .536 2240 ---- .597B .306A .575B .318 -.244 .562 2245 ---- .626B .327A .613B .336 -.253 .589 2250 ---- .655B .346A .640B .355 -.262 .617 2255 ---- .684B .365A .672B .375 -.271 .646 2260 ---- ---- .385A .385A .396 -.280 .676 2265 ---- ---- .406A .406A .417 -.290 .707 2270 ---- .744B .425A .425A .439 -.299 .738 2275 ---- .783B .450A .450A .462 -.308 .770 2280 ---- .824B .473A .805B .486 -.316 .802 2285 ---- .864B .495A .863B .510 -.326 .836 2290 ---- .914B .520A .914B .536 -.334 .870 2295 ---- .949B .545A .948B .562 -.343 .905 2300 ---- .972B .570A .972B .589 -.351 .940 2305 ---- ---- .599A .599A .616 -.360 .976 2310 ---- ---- .625A .625A .645 -.368 1.013 2315 ---- ---- .655A .655A .674 -.376 1.050 2320 ---- ---- .680A .680A .704 -.384 1.088 2325 ---- ---- .710A .710A .735 -.392 1.127 2330 ---- ---- .740A .740A .766 -.400 1.166 2335 ---- ---- .774A .774A .798 -.408 1.206 2340 ---- ---- .808A .808A .831 -.415 1.246 2345 ---- ---- .840A .840A .865 -.421 1.286 2350 ---- ---- .870A .870A .899 -.428 1.327 2355 ---- ---- .908A .908A .934 -.435 1.369 2360 ---- ---- .942A .942A .969 -.442 1.411 2365 ---- ---- .977A .977A 1.006 -.447 1.453 2370 ---- ---- 1.013A 1.013A 1.042 -.454 1.496 2375 ---- ---- 1.045A 1.045A 1.080 -.459 1.539 2380 ---- ---- 1.160A 1.160A 1.118 -.464 1.582 2385 ---- ---- 1.196A 1.196A 1.156 -.470 1.626 2390 ---- ---- 1.234A 1.234A 1.195 -.475 1.670 2395 ---- ---- 1.273A 1.273A 1.235 -.480 1.715 2400 ---- ---- 1.235A 1.235A 1.275 -.485 1.760 2405 ---- ---- 1.351A 1.351A 1.315 -.490 1.805 2410 ---- ---- 1.391A 1.391A 1.356 -.494 1.850 2415 ---- ---- 1.431A 1.431A 1.397 -.499 1.896 2420 ---- ---- 1.471A 1.471A 1.439 -.503 1.942 2425 ---- ---- 1.439A 1.439A 1.481 -.507 1.988 2450 ---- ---- 1.649A 1.649A 1.698 -.523 2.221 2475 ---- ---- 1.871A 1.871A 1.922 -.536 2.458 2500 ---- ---- 2.100A 2.100A 2.152 -.547 2.699 2525 ---- ---- 2.332A 2.332A 2.386 -.555 2.941 2550 ---- ---- 2.568A 2.568A 2.624 -.562 3.186 2575 ---- ---- 2.808A 2.808A 2.864 -.568 3.432 2600 ---- ---- 3.092A 3.092A 3.107 -.571 3.678 2625 ---- ---- ---- ---- 3.351 -.575 3.926 2650 ---- ---- ---- ---- 3.596 -.578 4.174 2675 ---- ---- ---- ---- 3.843 -.579 4.422 2700 ---- ---- ---- ---- 4.090 -.581 4.671 2725 ---- ---- ---- ---- 4.338 -.582 4.920 2750 ---- ---- ---- ---- 4.587 -.583 5.170 2775 ---- ---- ---- ---- 4.835 -.584 5.419 2800 ---- ---- ---- ---- 5.084 -.585 5.669 2825 ---- ---- ---- ---- 5.333 -.585 5.918 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 13 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 5.682 ---- ---- 1750 ---- ---- ---- ---- 5.436 +.580 4.856 1775 ---- ---- ---- ---- 5.191 +.579 4.612 1800 ---- ---- ---- ---- 4.946 +.577 4.369 1825 ---- ---- ---- ---- 4.702 +.574 4.128 1850 ---- 4.148B ---- 4.148B 4.460 +.572 3.888 1875 ---- 4.260B ---- 4.260B 4.219 +.569 3.650 1900 ---- 4.036B ---- 4.036B 3.979 +.564 3.415 1925 ---- 3.800B ---- 3.800B 3.742 +.559 3.183 1950 ---- 3.564B ---- 3.564B 3.508 +.553 2.955 1975 ---- 3.332B ---- 3.332B 3.277 +.545 2.732 2000 ---- 3.105B ---- 3.105B 3.049 +.535 2.514 2025 ---- 2.880B ---- 2.880B 2.827 +.524 2.303 2050 ---- 2.660B ---- 2.660B 2.610 +.511 2.099 2075 ---- 2.450B ---- 2.450B 2.400 +.496 1.904 2100 ---- 2.245B ---- 2.245B 2.198 +.479 1.719 2125 ---- 2.045B ---- 2.045B 2.005 +.461 1.544 2135 ---- ---- ---- 1.451A 1.930 ---- ---- 2140 ---- ---- ---- ---- 1.894 +.450 1.444 2145 ---- ---- ---- ---- 1.857 +.445 1.412 2150 ---- 1.860B ---- 1.860B 1.821 +.441 1.380 2155 ---- ---- ---- ---- 1.786 +.437 1.349 2160 ---- ---- ---- ---- 1.751 +.433 1.318 2165 ---- ---- ---- ---- 1.716 +.428 1.288 2170 ---- ---- ---- ---- 1.682 +.424 1.258 2175 ---- 1.680B ---- 1.680B 1.648 +.420 1.228 2180 ---- ---- ---- ---- 1.615 +.416 1.199 2185 ---- ---- ---- ---- 1.582 +.411 1.171 2190 ---- ---- ---- ---- 1.549 +.406 1.143 2195 ---- 1.190B ---- 1.190B 1.517 +.401 1.116 2200 ---- 1.513B ---- 1.513B 1.486 +.397 1.089 2205 ---- 1.188B ---- 1.188B 1.455 +.393 1.062 2210 ---- 1.197B ---- 1.194B 1.424 +.388 1.036 2215 ---- 1.195B ---- 1.195B 1.394 +.383 1.011 2220 ---- 1.215B ---- 1.215B 1.364 +.378 .986 2225 ---- 1.362B ---- 1.362B 1.335 +.373 .962 2230 ---- 1.226B ---- 1.226B 1.306 +.368 .938 2235 ---- 1.242B ---- 1.242B 1.277 +.363 .914 2240 ---- 1.237B ---- 1.237B 1.250 +.359 .891 2245 ---- 1.233B ---- 1.233B 1.222 +.354 .868 2250 ---- 1.218B ---- 1.218B 1.195 +.349 .846 2255 ---- 1.188B ---- 1.188B 1.168 +.343 .825 2260 ---- 1.164B ---- 1.164B 1.142 +.338 .804 2265 ---- 1.136B ---- 1.136B 1.117 +.334 .783 2270 ---- 1.110B ---- 1.110B 1.091 +.328 .763 2275 ---- 1.085B ---- 1.085B 1.067 +.324 .743 2280 ---- 1.060B ---- 1.060B 1.042 +.318 .724 2285 ---- 1.038B ---- 1.038B 1.018 +.313 .705 2290 ---- 1.014B ---- 1.014B .995 +.309 .686 2295 ---- .992B ---- .989B .972 +.304 .668 2300 ---- .969B ---- .966B .949 +.298 .651 2305 ---- .946B ---- .943B .927 +.293 .634 2310 ---- .924B .613A .613A .905 +.288 .617 2315 ---- .902B .597A .597A .884 +.283 .601 2320 ---- .881B .581A .581A .863 +.278 .585 2325 ---- .860B .567A .567A .843 +.274 .569 2330 ---- .839B .551A .551A .823 +.269 .554 2335 ---- .819B .537A .537A .803 +.264 .539 2340 ---- .799B .523A .523A .784 +.259 .525 2350 ---- .761B .496A .496A .747 +.250 .497 2375 ---- .673B .433A .433A .660 +.226 .434 2400 ---- .593B ---- .592B .583 +.204 .379 2425 ---- .523B ---- .522B .515 +.183 .332 2450 ---- .460B ---- .460B .455 +.165 .290 2475 ---- .407B ---- .407B .402 +.147 .255 2500 ---- .359B ---- .359B .356 +.132 .224 2525 ---- .317B ---- .317B .315 +.118 .197 2550 ---- .281B ---- .281B .280 +.106 .174 2575 ---- .249B ---- .249B .249 +.095 .154 2600 ---- .221B ---- .221B .222 +.086 .136 2625 ---- .197B ---- .197B .198 +.077 .121 2650 ---- .175B ---- .175B .178 +.070 .108 2675 ---- .156B ---- .156B .160 +.063 .097 2700 ---- .140B ---- .140B .144 +.057 .087 2725 ---- .126B ---- .126B .130 +.052 .078 2750 ---- .113B ---- .113B .117 +.046 .071 TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- .031A .025 ---- ---- 1750 ---- ---- .034A .034A .029 -.007 .036 1775 ---- ---- .039A .039A .033 -.009 .042 1800 ---- ---- .044A .044A .039 -.010 .049 1825 ---- ---- .050A .050A .045 -.012 .057 1850 ---- ---- .057A .057A .052 -.015 .067 1875 ---- ---- .066A .066A .061 -.017 .078 1900 ---- ---- .076A .076A .071 -.022 .093 1925 ---- .111B .088A .088A .084 -.026 .110 1950 ---- .134B .102A .102A .099 -.033 .132 1975 ---- .162B .119A .119A .117 -.041 .158 2000 ---- .196B .140A .140A .139 -.050 .189 2025 ---- .236B .166A .166A .166 -.061 .227 2050 ---- .285B .197A .197A .198 -.074 .272 2075 ---- .344B .234A .234A .238 -.088 .326 2100 ---- .412B .279A .400B .285 -.105 .390 2125 ---- .490B .333A .333A .340 -.124 .464 2135 ---- ---- ---- .357A .365 ---- ---- 2140 ---- .544B .369A .539B .378 -.135 .513 2145 ---- .561B .382A .382A .392 -.139 .531 2150 ---- .580B .395A .395A .406 -.143 .549 2155 ---- .599B .409A .584B .420 -.147 .567 2160 ---- .620B .422A .422A .435 -.151 .586 2165 ---- .640B .437A .623B .450 -.156 .606 2170 ---- .660B .451A .651B .465 -.161 .626 2175 ---- .681B .467A .671B .481 -.165 .646 2180 ---- .704B .482A .482A .498 -.169 .667 2185 ---- .726B .498A .498A .515 -.173 .688 2190 ---- .748B .518A .738B .532 -.178 .710 2195 ---- .772B .535A .752B .550 -.183 .733 2200 ---- .796B .553A .553A .568 -.187 .755 2205 ---- .819B .571A .571A .587 -.192 .779 2210 ---- .844B .589A .832B .606 -.196 .802 2215 ---- .869B .608A .608A .625 -.202 .827 2220 ---- .895B .627A .863B .645 -.207 .852 2225 ---- .921B .647A .907B .666 -.211 .877 2230 ---- .947B .668A .936B .687 -.216 .903 2235 ---- .974B .688A .955B .708 -.221 .929 2240 ---- 1.002B .710A .710A .730 -.226 .956 2245 ---- 1.030B .731A .997B .752 -.231 .983 2250 ---- 1.058B .753A 1.015B .775 -.236 1.011 2255 ---- 1.087B .776A 1.064B .798 -.241 1.039 2260 ---- 1.115B .799A 1.093B .822 -.245 1.067 2265 ---- 1.145B .823A .823A .846 -.250 1.096 2270 ---- 1.176B .847A 1.153B .870 -.256 1.126 2275 ---- 1.205B .871A 1.183B .895 -.261 1.156 2280 ---- 1.236B .896A 1.224B .921 -.266 1.187 2285 ---- 1.268B .921A 1.252B .947 -.270 1.217 2290 ---- 1.299B .947A .947A .973 -.276 1.249 2295 ---- 1.331B .972A 1.308B 1.000 -.281 1.281 2300 ---- 1.364B 1.000A 1.340B 1.027 -.286 1.313 2305 ---- 1.397B 1.027A 1.373B 1.054 -.291 1.345 2310 ---- 1.430B 1.050A 1.406B 1.083 -.295 1.378 2315 ---- 1.464B 1.082A 1.082A 1.111 -.301 1.412 2320 ---- 1.498B 1.110A 1.485B 1.140 -.306 1.446 2325 ---- 1.533B 1.139A 1.139A 1.169 -.311 1.480 2330 ---- 1.567B 1.164A 1.554B 1.199 -.316 1.515 2335 ---- 1.602B 1.194A 1.589B 1.229 -.321 1.550 2340 ---- 1.638B 1.228A 1.634B 1.260 -.325 1.585 2350 ---- 1.710B 1.284A 1.707B 1.322 -.335 1.657 2375 ---- 1.896B 1.446A 1.893B 1.485 -.358 1.843 2400 ---- 2.091B 1.616A 2.087B 1.657 -.380 2.037 2425 ---- 2.292B 1.794A 2.288B 1.837 -.401 2.238 2450 ---- 2.500B 1.980A 2.497B 2.026 -.420 2.446 2475 ---- 2.713B 2.170A 2.710B 2.222 -.437 2.659 2500 ---- 2.934B 2.375A 2.928B 2.425 -.452 2.877 2525 ---- 3.154B 2.580A 3.150B 2.633 -.467 3.100 2550 ---- 3.383B 2.790A 3.361B 2.847 -.479 3.326 2575 ---- 3.610B 3.010A 3.598B 3.065 -.490 3.555 2600 ---- 3.845B 3.230A 3.828B 3.287 -.500 3.787 2625 ---- 4.079B 3.455A 4.066B 3.513 -.508 4.021 2650 ---- 4.316B 3.685A 4.302B 3.741 -.517 4.258 2675 ---- 4.555B 3.915A 4.540B 3.973 -.523 4.496 2700 ---- 4.795B 4.145A 4.771B 4.206 -.529 4.735 2725 ---- 5.036B 4.380A 5.036B 4.441 -.535 4.976 2750 ---- 5.278B 4.620A 5.265B 4.678 -.540 5.218 TOTAL EST.VOL VOLUME OPEN INT TOTAL SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 12.922 +.587 12.335 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 12.672 +.587 12.085 1050 ---- ---- ---- ---- 12.422 +.587 11.835 1075 ---- ---- ---- ---- 12.172 +.587 11.585 1100 ---- ---- ---- ---- 11.922 +.587 11.335 1125 ---- ---- ---- ---- 11.672 +.587 11.085 1150 ---- ---- ---- ---- 11.422 +.587 10.835 1175 ---- ---- ---- ---- 11.172 +.587 10.585 1200 ---- ---- ---- ---- 10.922 +.587 10.335 1225 ---- ---- ---- ---- 10.672 +.587 10.085 1250 ---- ---- ---- ---- 10.422 +.587 9.835 1275 ---- ---- ---- ---- 10.172 +.587 9.585 1300 ---- ---- ---- ---- 9.922 +.587 9.335 1325 ---- ---- ---- ---- 9.672 +.587 9.085 1350 ---- ---- ---- ---- 9.422 +.587 8.835 1375 ---- ---- ---- ---- 9.172 +.587 8.585 1 1400 ---- ---- ---- ---- 8.922 +.587 8.335 1 1425 ---- ---- ---- ---- 8.672 +.587 8.085 2 1450 ---- ---- ---- ---- 8.422 +.587 7.835 1 1475 ---- ---- ---- ---- 8.172 +.587 7.585 1 1500 ---- ---- ---- ---- 7.922 +.587 7.335 4 1525 ---- ---- ---- ---- 7.672 +.587 7.085 5 1550 ---- ---- ---- ---- 7.422 +.587 6.835 2 1575 ---- ---- ---- ---- 7.172 +.587 6.585 1 1600 ---- ---- ---- ---- 6.922 +.587 6.335 3 1625 ---- ---- ---- ---- 6.672 +.587 6.085 4 1630 ---- ---- ---- ---- 6.622 +.587 6.035 1635 ---- ---- ---- ---- 6.572 +.587 5.985 1640 ---- ---- ---- ---- 6.522 +.587 5.935 1645 ---- ---- ---- ---- 6.472 +.587 5.885 1650 ---- ---- ---- ---- 6.422 +.587 5.835 2 1655 ---- ---- ---- ---- 6.372 +.587 5.785 1660 ---- ---- ---- ---- 6.322 +.587 5.735 1665 ---- ---- ---- ---- 6.272 +.587 5.685 1 1670 ---- ---- ---- ---- 6.222 +.586 5.636 3 1675 ---- ---- ---- ---- 6.172 +.586 5.586 2 1680 ---- ---- ---- ---- 6.122 +.586 5.536 1685 ---- ---- ---- ---- 6.072 +.586 5.486 1690 ---- ---- ---- ---- 6.022 +.586 5.436 1 1695 ---- ---- ---- ---- 5.972 +.586 5.386 1700 ---- ---- ---- ---- 5.922 +.586 5.336 8 1705 ---- ---- ---- ---- 5.872 +.586 5.286 1710 ---- ---- ---- ---- 5.822 +.586 5.236 1715 ---- ---- ---- ---- 5.772 +.585 5.187 1 1720 ---- ---- ---- ---- 5.722 +.585 5.137 1 1725 ---- ---- ---- ---- 5.672 +.585 5.087 1 1730 ---- ---- ---- ---- 5.622 +.585 5.037 1735 ---- ---- ---- ---- 5.573 +.586 4.987 1 1740 ---- ---- ---- ---- 5.523 +.585 4.938 1745 ---- ---- ---- ---- 5.473 +.585 4.888 1 1750 ---- ---- ---- ---- 5.423 +.585 4.838 13 1755 ---- ---- ---- ---- 5.373 +.585 4.788 1760 ---- ---- ---- ---- 5.323 +.585 4.738 2 1765 ---- ---- ---- ---- 5.273 +.584 4.689 2 1770 ---- ---- ---- ---- 5.223 +.584 4.639 2 1775 ---- ---- ---- ---- 5.174 +.585 4.589 5 1780 ---- ---- ---- ---- 5.124 +.584 4.540 5 1785 ---- ---- ---- ---- 5.074 +.584 4.490 2 1790 ---- ---- ---- ---- 5.024 +.584 4.440 1795 ---- ---- ---- ---- 4.974 +.583 4.391 4 1800 ---- ---- ---- ---- 4.925 +.584 4.341 518 1805 ---- ---- ---- ---- 4.875 +.584 4.291 1 1810 ---- ---- ---- ---- 4.825 +.583 4.242 2 1815 ---- ---- ---- ---- 4.775 +.583 4.192 1820 ---- ---- ---- ---- 4.725 +.582 4.143 1825 ---- ---- ---- ---- 4.676 +.583 4.093 134 1830 ---- ---- ---- ---- 4.626 +.582 4.044 2 1835 ---- ---- ---- ---- 4.576 +.582 3.994 1 1840 ---- ---- ---- ---- 4.527 +.582 3.945 4 1845 ---- ---- ---- ---- 4.477 +.582 3.895 2 1850 ---- ---- ---- ---- 4.427 +.581 3.846 18 1855 ---- ---- ---- ---- 4.378 +.582 3.796 8 1860 ---- ---- ---- ---- 4.328 +.581 3.747 1865 ---- ---- ---- ---- 4.279 +.581 3.698 2 1870 ---- ---- ---- ---- 4.229 +.581 3.648 2 1875 ---- ---- ---- ---- 4.179 +.580 3.599 56 1880 ---- ---- ---- ---- 4.130 +.580 3.550 10 1885 ---- ---- ---- ---- 4.080 +.579 3.501 31 1890 ---- ---- ---- ---- 4.031 +.579 3.452 3 1895 ---- ---- ---- ---- 3.981 +.578 3.403 2 1900 ---- ---- ---- ---- 3.932 +.579 3.353 122 1905 ---- ---- ---- ---- 3.883 +.579 3.304 15 1910 ---- ---- ---- ---- 3.833 +.577 3.256 4 1915 ---- ---- ---- ---- 3.784 +.577 3.207 55 1920 ---- ---- ---- ---- 3.735 +.577 3.158 3 1925 ---- ---- ---- ---- 3.685 +.576 3.109 57 1930 ---- ---- ---- ---- 3.636 +.576 3.060 3 1935 ---- ---- ---- ---- 3.587 +.575 3.012 7 1940 ---- ---- ---- ---- 3.538 +.575 2.963 6 1945 ---- ---- ---- ---- 3.489 +.574 2.915 63 1950 ---- ---- ---- ---- 3.440 +.574 2.866 98 1955 ---- ---- ---- ---- 3.391 +.573 2.818 7 1960 ---- ---- ---- ---- 3.342 +.572 2.770 4 1965 ---- ---- ---- ---- 3.293 +.571 2.722 1970 ---- ---- ---- ---- 3.244 +.570 2.674 2 1975 ---- 2.838B ---- 2.838B 3.195 +.569 2.626 97 1980 ---- ---- ---- ---- 3.147 +.569 2.578 14 1985 ---- ---- ---- ---- 3.098 +.567 2.531 5 1990 ---- ---- ---- ---- 3.049 +.566 2.483 3 1995 ---- ---- ---- ---- 3.001 +.565 2.436 6 2000 ---- 2.910B ---- 2.910B 2.953 +.564 2.389 1 358 2005 ---- ---- ---- ---- 2.904 +.562 2.342 2 2010 ---- ---- ---- ---- 2.856 +.561 2.295 2 2015 ---- ---- ---- ---- 2.808 +.559 2.249 2 2020 ---- ---- ---- ---- 2.760 +.558 2.202 6 2025 2.580 2.772B 2.580 2.766B 2.712 +.556 3 2.156 127 2030 ---- ---- ---- ---- 2.664 +.554 2.110 1 2035 ---- ---- ---- ---- 2.617 +.553 2.064 4 2040 ---- ---- ---- ---- 2.569 +.550 2.019 8 2045 ---- ---- ---- ---- 2.522 +.548 1.974 9 2050 ---- 2.541B ---- 2.533B 2.475 +.546 1.929 2 93 2055 ---- ---- ---- ---- 2.428 +.544 1.884 3 2060 ---- ---- ---- ---- 2.381 +.541 1.840 22 2065 ---- 1.798B ---- ---- 2.334 +.538 1.796 11 2070 ---- 1.811B ---- ---- 2.288 +.535 1.753 40 2075 1.680 2.307B 1.680 2.019A 2.242 +.533 7 1.709 71 2080 ---- 1.812B ---- 1.804B 2.196 +.530 1.666 26 2085 ---- 2.110B ---- 2.110B 2.150 +.526 1.624 6 2090 ---- 1.832B ---- 1.774B 2.104 +.522 1.582 5 2095 ---- 1.863B ---- 1.780B 2.059 +.519 1.540 12 2100 1.550 2.073B 1.550 2.073B 2.014 +.515 7 1.499 4 610 2105 ---- 1.880B ---- 1.766B 1.969 +.511 1.458 100 2110 ---- 1.920B ---- 1.722B 1.925 +.507 1.418 10 2115 ---- 1.876B ---- 1.679B 1.881 +.503 1.378 4 2120 ---- 1.856B ---- 1.636B 1.837 +.498 1.339 45 2125 ---- 1.849B ---- 1.849B 1.794 +.494 1.300 1 149 2130 ---- 1.768B ---- 1.552B 1.751 +.489 1.262 13 2135 ---- 1.724B ---- 1.511B 1.708 +.484 1.224 10 2140 1.350 1.681B 1.350 1.333A 1.666 +.479 1 1.187 3 15 2145 1.311 1.638B 1.311 1.296A 1.624 +.474 1 1.150 11 2150 1.554 1.638B 1.072A 1.383A 1.583 +.469 10 1.114 518 2155 ---- 1.553B ---- 1.283B 1.542 +.463 1.079 1 24 2160 ---- 1.511B 1.006A 1.006A 1.501 +.457 1.044 7 2165 ---- 1.470B .973A .973A 1.461 +.451 1.010 45 2170 ---- 1.429B .941A 1.080B 1.422 +.445 1 .977 3 68 2175 ---- 1.433B .909A .909A 1.383 +.438 .945 6 43 2180 ---- 1.345B .878A .878A 1.344 +.431 .913 9 2185 ---- 1.309B .848A .848A 1.307 +.425 .882 57 2190 ---- 1.266B .818A 1.021B 1.269 +.418 .851 2 2195 ---- 1.227B .790A 1.013B 1.233 +.412 .821 5 2200 .873 1.241B .762A 1.241B 1.197 +.405 30 .792 56 691 2205 1.016 1.152B .734A .993A 1.161 +.397 1 .764 4 2210 .809 1.116B .706A .795A 1.126 +.389 4 .737 4 11 2215 1.012 1.081B .680A .930A 1.092 +.382 2 .710 62 2220 ---- 1.049B .655A 1.046B 1.059 +.376 .683 58 2225 1.046 1.065B .630A .871A 1.026 +.368 10 .658 41 223 2230 ---- 1.037B .607A 1.030B .993 +.360 .633 2 10 2235 .973 1.005B .584A .999B .962 +.353 3 .609 2 5 2240 ---- .973B .562A .968B .931 +.345 1 .586 25 40 2245 .828 .942B .540A .759A .901 +.338 3 .563 5 31 2250 .570 .909B .525A .881B .871 +.330 50 .541 45 808 2255 ---- .882B .504A .876B .842 +.322 .520 3 27 2260 ---- .852B .484A .846B .814 +.315 .499 20 23 2265 ---- .825B .465A .825B .787 +.308 .479 71 2270 ---- .797B .449A .797B .760 +.300 .460 4 30 2275 ---- .771B .427A .764B .734 +.292 13 .442 9 272 2280 .708 .740B .412A .590A .708 +.284 19 .424 2 185 2285 .701 .719B .395A .711B .684 +.277 19 .407 8 2290 ---- .693B .380A .693B .660 +.270 3 .390 2 20 2295 ---- .668B .361A .668B .637 +.263 1 .374 22 18 2300 .480 .651 .347A .584A .614 +.256 214 .358 1433 1492 2305 ---- .622B .332A .622B .592 +.249 .343 61 2310 ---- .600B .319A .596B .570 +.241 5 .329 8 154 2315 .525 .578B .306A .572B .549 +.234 8 .315 3 9 2320 .351 .557B .294A .551B .529 +.227 5 .302 18 2325 ---- .537B .281A .537B .509 +.220 24 .289 36 156 2330 .335 .519 .269A .402A .490 +.213 5 .277 1 4 2335 ---- .499B .258A .492B .472 +.207 .265 9 2340 ---- .477B .247A .477B .454 +.201 .253 23 2345 .406 .459B .237A .455B .437 +.195 3 .242 23 2350 .374 .444 .226A .398A .421 +.189 10 .232 111 635 2355 ---- .424B .217A .424B .405 +.183 .222 22 2360 ---- .410B .208A .404B .389 +.177 .212 1 5 2365 .252 .391B .199A .391B .374 +.172 2 .202 11 2370 ---- .378B .191A .376B .359 +.165 .194 9 2375 ---- .361B .182A .360B .345 +.160 10 .185 47 78 2380 .330 .345B .173A .313A .331 +.154 8 .177 25 2385 ---- .333B .167A .333B .318 +.149 .169 44 2390 ---- .320B .160A .320B .305 +.144 .161 1 40 2395 .299 .308B .153A .238A .293 +.139 9 .154 40 2400 .170 .295B .146A .293B .281 +.134 84 .147 1450 897 2405 ---- .283B .140A .283B .270 +.129 .141 23 2410 ---- .272B ---- .272B .259 +.125 5 .134 2 124 2415 ---- .261B ---- .261B .248 +.120 .128 28 2420 ---- .250B .122A .250B .238 +.115 .123 15 2425 .135 .240B .135 .217A .229 +.112 17 .117 19 152 2430 ---- .230B ---- .230B .219 +.107 .112 2435 ---- .221B ---- .221B .210 +.103 .107 1 2440 ---- .213B ---- .213B .202 +.100 .102 2445 .169 .203B .169 .203B .194 +.096 1 .098 2450 .105 .195B .105 .177A .186 +.093 23 .093 9 1126 2455 .171 .187B .171 .187B .179 +.090 8 .089 1 2460 ---- .180B ---- .180B .171 +.086 .085 2465 .154 .172B .154 .161B .165 +.083 14 .082 1 2470 ---- .165B ---- .165B .158 +.080 .078 1 3 2475 .081 .159B .081 .159B .152 +.077 24 .075 20 268 2480 ---- .152B ---- .152B .146 +.075 .071 2485 ---- .147B ---- .147B .140 +.072 .068 2 2490 .127 .140B .127 .140B .134 +.068 1 .066 2 2495 ---- .134B ---- .134B .129 +.066 .063 2500 .060 .130B .060 .116B .124 +.064 20 .060 50 926 2505 ---- .124B ---- .124B .119 +.061 .058 2510 ---- .119B ---- .119B .115 +.060 .055 2515 ---- .114B ---- .114B .110 +.057 .053 2520 ---- .110B ---- .110B .106 +.055 .051 2525 ---- .105B ---- .105B .102 +.053 .049 20 47 2550 ---- .085B ---- .085B .084 +.044 .040 1 569 2575 ---- .070B ---- .070B .070 +.036 6 .034 1 18 2600 .034 .059B .034 .059B .059 +.031 608 .028 40 1060 2625 .028 .048B .028 .048B .050 +.026 11 .024 183 2650 ---- .041B ---- .041B .043 +.022 28 .021 64 2675 ---- .035B ---- .035B .037 +.019 .018 14 2700 ---- .031B ---- .031B .032 +.016 .016 2 304 2725 ---- .026B ---- .026B .028 +.013 .015 22 2750 ---- .023B ---- .023B .025 +.012 .013 27 2775 ---- .020B ---- .020B .022 +.010 .012 15 2800 ---- .016B ---- .016B .020 +.009 .011 2 451 2825 ---- .015B ---- .015B .018 +.008 .010 15 2850 .011 .015 .011 .015 .016 +.007 2 .009 2 5 2875 ---- .011B ---- .011B .015 +.006 .009 35 2900 .013 .013 .013 .013 .014 +.006 1 .008 1 18 2925 ---- .009B ---- .009B .012 +.004 .008 1 2950 ---- .008B ---- .008B .012 +.005 .007 12 2975 ---- ---- ---- ---- .011 +.004 .007 38 3000 ---- .008B ---- .008B .010 +.004 .006 1578 3025 ---- ---- ---- ---- .009 +.003 .006 2 3050 ---- ---- ---- ---- .009 +.003 .006 8 3075 ---- ---- ---- ---- .008 +.003 .005 1 3100 ---- ---- ---- ---- .008 +.003 .005 1 5 3125 ---- ---- ---- ---- .007 +.002 .005 1 3150 ---- ---- ---- ---- .007 +.002 .005 19 3175 ---- ---- ---- ---- .006 +.001 .005 3200 ---- ---- ---- ---- .006 +.001 .005 16 3225 ---- ---- ---- ---- .006 +.002 .004 3250 ---- ---- ---- ---- .006 +.002 .004 7 3275 ---- ---- ---- ---- .005 +.001 .004 3300 ---- ---- ---- ---- .005 +.001 .004 6 3325 ---- ---- ---- ---- .005 +.001 .004 3400 ---- ---- ---- ---- .004 UNCH .004 3500 .003 .003 .003 .003 .004 UNCH 2 .004 2 25 3600 ---- ---- .003A .003A .004 UNCH .004 78 3700 ---- ---- .003A .003A .004 UNCH .004 3800 ---- ---- .003A .003A .004 UNCH .004 26 3900 ---- ---- .003A .003A .004 UNCH .004 4000 ---- ---- ---- ---- .004 +.001 .003 1998 4200 ---- ---- ---- ---- .004 +.001 .003 1 4500 ---- ---- ---- ---- .004 +.001 .003 20 5000 ---- ---- ---- ---- .003 +.001 .002 1993 6000 ---- ---- ---- ---- .002 UNCH .002 126 7000 ---- ---- ---- ---- .002 UNCH .002 19 775 ---- ---- ---- ---- 15.172 +.587 14.585 800 ---- ---- ---- ---- 14.922 +.587 14.335 825 ---- ---- ---- ---- 14.672 +.587 14.085 850 ---- ---- ---- ---- 14.422 +.587 13.835 875 ---- ---- ---- ---- 14.172 +.587 13.585 900 ---- ---- ---- ---- 13.922 +.587 13.335 925 ---- ---- ---- ---- 13.672 +.587 13.085 950 ---- ---- ---- ---- 13.422 +.587 12.835 975 ---- ---- ---- ---- 13.172 +.587 12.585 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 12.922 +.587 12.335 1025 ---- ---- ---- ---- 12.672 +.587 12.085 1050 ---- ---- ---- ---- 12.422 +.587 11.835 1075 ---- ---- ---- ---- 12.172 +.587 11.585 1100 ---- ---- ---- ---- 11.922 +.587 11.335 1125 ---- ---- ---- ---- 11.672 +.587 11.085 1150 ---- ---- ---- ---- 11.422 +.587 10.835 1175 ---- ---- ---- ---- 11.172 +.587 10.585 1200 ---- ---- ---- ---- 10.922 +.587 10.335 1225 ---- ---- ---- ---- 10.672 +.587 10.085 1250 ---- ---- ---- ---- 10.422 +.587 9.835 1275 ---- ---- ---- ---- 10.172 +.587 9.585 1300 ---- ---- ---- ---- 9.922 +.587 9.335 1325 ---- ---- ---- ---- 9.672 +.587 9.085 1350 ---- ---- ---- ---- 9.422 +.587 8.835 1375 ---- ---- ---- ---- 9.172 +.587 8.585 1400 ---- ---- ---- ---- 8.922 +.587 8.335 1 1425 ---- ---- ---- ---- 8.672 +.587 8.085 1 1450 ---- ---- ---- ---- 8.422 +.587 7.835 1475 ---- ---- ---- ---- 8.172 +.587 7.585 1500 ---- ---- ---- ---- 7.922 +.587 7.335 1525 ---- ---- ---- ---- 7.672 +.587 7.085 1550 ---- ---- ---- ---- 7.422 +.586 6.836 1575 ---- ---- ---- ---- 7.173 +.586 6.587 1600 ---- ---- ---- ---- 6.924 +.585 6.339 1 1625 ---- ---- ---- ---- 6.675 +.584 6.091 1650 ---- ---- ---- ---- 6.427 +.583 5.844 1675 ---- ---- ---- ---- 6.179 +.583 5.596 1700 ---- ---- ---- ---- 5.932 +.582 5.350 22 1725 ---- ---- ---- ---- 5.686 +.581 5.105 1 1730 ---- ---- ---- ---- 5.637 +.581 5.056 1735 ---- ---- ---- ---- 5.588 +.581 5.007 1740 ---- ---- ---- ---- 5.538 +.580 4.958 1745 ---- ---- ---- ---- 5.489 +.580 4.909 1750 ---- ---- ---- ---- 5.440 +.579 4.861 1 1755 ---- ---- ---- ---- 5.391 +.579 4.812 1760 ---- ---- ---- ---- 5.342 +.579 4.763 1765 ---- ---- ---- ---- 5.293 +.578 4.715 1770 ---- ---- ---- ---- 5.244 +.578 4.666 1775 ---- ---- ---- ---- 5.196 +.579 4.617 1780 ---- ---- ---- ---- 5.147 +.578 4.569 1785 ---- ---- ---- ---- 5.098 +.577 4.521 1790 ---- ---- ---- ---- 5.049 +.577 4.472 1795 ---- ---- ---- ---- 5.000 +.576 4.424 1800 ---- ---- ---- ---- 4.952 +.576 4.376 3 1805 ---- ---- ---- ---- 4.903 +.576 4.327 1810 ---- ---- ---- ---- 4.854 +.575 4.279 1815 ---- ---- ---- ---- 4.806 +.575 4.231 1820 ---- ---- ---- ---- 4.757 +.574 4.183 4 1825 ---- 4.280B ---- 4.280B 4.709 +.574 4.135 11 1830 ---- ---- ---- ---- 4.660 +.573 4.087 1835 ---- ---- ---- ---- 4.612 +.573 4.039 4 1840 ---- ---- ---- ---- 4.564 +.572 3.992 4 1845 ---- ---- ---- ---- 4.515 +.571 3.944 3 1850 ---- 4.413B ---- 4.413B 4.467 +.571 3.896 1 39 1855 ---- ---- ---- ---- 4.419 +.570 3.849 5 1860 ---- ---- ---- ---- 4.371 +.569 3.802 1865 ---- ---- ---- ---- 4.323 +.569 3.754 5 1870 ---- ---- ---- ---- 4.275 +.568 3.707 5 1875 ---- 4.287B ---- 4.287B 4.227 +.567 3.660 13 1880 ---- ---- ---- ---- 4.179 +.566 3.613 1885 ---- ---- ---- ---- 4.132 +.566 3.566 1890 ---- ---- ---- ---- 4.084 +.564 3.520 1895 ---- ---- ---- ---- 4.037 +.564 3.473 1900 ---- 4.047B ---- 4.047B 3.989 +.562 3.427 16 1905 ---- ---- ---- ---- 3.942 +.561 3.381 1910 ---- ---- ---- ---- 3.895 +.560 3.335 1915 ---- ---- ---- ---- 3.848 +.559 3.289 1920 ---- ---- ---- ---- 3.801 +.558 3.243 1925 ---- 3.813B ---- 3.813B 3.754 +.557 3.197 30 1930 ---- ---- ---- ---- 3.707 +.555 3.152 1935 ---- ---- ---- ---- 3.660 +.554 3.106 1940 ---- ---- ---- ---- 3.614 +.553 3.061 1945 ---- ---- ---- ---- 3.567 +.551 3.016 1950 ---- 3.580B ---- 3.580B 3.521 +.550 2.971 80 1955 ---- ---- ---- ---- 3.475 +.548 2.927 1960 ---- ---- ---- ---- 3.429 +.547 2.882 1965 ---- ---- ---- ---- 3.383 +.545 2.838 1970 ---- ---- ---- ---- 3.337 +.543 2.794 1975 ---- 3.352B ---- 3.347B 3.292 +.542 2.750 1 121 1980 ---- ---- ---- ---- 3.246 +.540 2.706 1985 ---- 2.739B ---- ---- 3.201 +.538 2.663 1990 ---- 2.738B ---- ---- 3.156 +.537 2.619 1995 ---- 2.759B ---- 2.708B 3.111 +.535 2.576 2000 ---- 3.124B ---- 3.124B 3.066 +.532 2.534 1 489 2005 ---- 2.789B ---- 2.621B 3.022 +.531 2.491 2010 ---- 2.802B ---- 2.578B 2.977 +.528 2.449 2015 ---- 2.820B ---- 2.728B 2.933 +.526 2.407 2020 ---- 2.857B ---- 2.685B 2.889 +.524 2.365 4 2025 2.728 2.900B 2.728 2.894B 2.846 +.522 2 2.324 3 2030 ---- 2.797B ---- 2.599B 2.802 +.519 2.283 4 2035 ---- 2.753B ---- 2.557B 2.759 +.517 2.242 4 2040 ---- 2.710B ---- 2.515B 2.716 +.514 2.202 2 2045 ---- 2.667B ---- 2.473B 2.673 +.511 2.162 2050 ---- 2.688B ---- 2.683B 2.631 +.508 2.123 35 2055 ---- 2.580B ---- 2.390B 2.589 +.505 2.084 2060 ---- 2.538B ---- 2.349B 2.547 +.502 2.045 2 2065 ---- 2.496B ---- 2.308B 2.505 +.499 2.006 2070 ---- 2.454B ---- 2.268B 2.464 +.496 1.968 3 2075 ---- 2.480B ---- 2.480B 2.423 +.492 1.931 17 2080 ---- 2.370B ---- 2.189B 2.382 +.488 1.894 2085 ---- 2.329B ---- 2.149B 2.342 +.485 1.857 2090 ---- 2.289B ---- 2.110B 2.302 +.482 1.820 2095 ---- 2.248B ---- 2.072B 2.262 +.478 1.784 2100 ---- 2.273B ---- 2.272B 2.223 +.474 1.749 127 2105 ---- 2.168B ---- ---- 2.184 +.470 1.714 2110 ---- 2.129B ---- 1.958B 2.145 +.466 1.679 2115 ---- 2.090B ---- 1.921B 2.107 +.463 1.644 2 2120 ---- 2.051B ---- 1.885B 2.069 +.459 1.610 2125 ---- 2.081B ---- 2.080B 2.032 +.455 1.577 20 2130 ---- 1.976B 1.513A 1.513A 1.994 +.450 1.544 7 2135 ---- 1.939B 1.481A 1.529B 1.958 +.447 1.511 6 2140 ---- 1.902B 1.449A 1.534B 1.921 +.442 1.479 15 2145 ---- 1.865B 1.418A 1.544B 1.885 +.438 1.447 31 2150 ---- 1.896B 1.387A 1.891B 1.850 +.434 1.416 1 386 2155 ---- 1.793B 1.356A 1.640B 1.815 +.430 1.385 10 2160 ---- 1.758B 1.327A 1.607B 1.780 +.426 1.354 13 2165 ---- 1.722B 1.297A 1.578B 1.745 +.420 1.325 2 2170 ---- 1.688B 1.269A 1.600B 1.711 +.416 1.295 2175 ---- 1.720B 1.241A 1.720B 1.678 +.412 1.266 3 147 2180 1.522 1.619B 1.213A 1.591B 1.645 +.407 5 1.238 2185 1.528 1.602B 1.186A 1.585B 1.612 +.402 4 1.210 11 2190 ---- 1.598B 1.160A 1.598B 1.580 +.398 1.182 2 2195 1.517 1.589B 1.133A 1.506A 1.548 +.393 6 1.155 8 2200 ---- 1.557B 1.107A 1.557B 1.516 +.387 1.129 122 2205 1.456 1.523B 1.082A 1.445A 1.485 +.382 5 1.103 48 2210 ---- 1.493B 1.057A 1.493B 1.455 +.378 1.077 2 7 2215 ---- 1.462B 1.033A 1.462B 1.425 +.373 1.052 1 2220 ---- 1.432B 1.009A 1.432B 1.396 +.369 1.027 2 2225 ---- 1.403B .986A 1.403B 1.367 +.364 1.003 2 28 2230 ---- 1.374B .963A 1.374B 1.339 +.360 .979 2 6 2235 ---- 1.345B .941A 1.345B 1.311 +.356 .955 3 2240 ---- 1.318B .919A 1.318B 1.284 +.352 .932 11 7 2245 ---- 1.289B .897A 1.289B 1.257 +.347 .910 2250 1.196 1.261B .879A 1.261B 1.230 +.342 18 .888 12 41 2255 .985 1.231B .861A 1.028A 1.203 +.337 2 .866 1 5 2260 ---- 1.206B .834A 1.206B 1.177 +.332 .845 7 21 2265 ---- 1.180B .815A 1.180B 1.151 +.327 .824 2 2270 ---- 1.155B .801A 1.155B 1.126 +.322 .804 5 4 2275 ---- 1.129B .782A 1.129B 1.101 +.317 .784 1 30 2280 ---- 1.105B .763A 1.105B 1.077 +.312 1 .765 4 51 2285 ---- 1.080B .745A 1.080B 1.053 +.307 11 .746 2 2290 1.007 1.056B 1.007 1.002A 1.030 +.303 3 .727 1 33 2295 ---- 1.035B .708A 1.035B 1.007 +.298 .709 4 2300 .812 1.013B .812 1.013B .985 +.294 21 .691 45 280 2305 ---- .990B .673A .990B .963 +.289 .674 1 6 2310 .748 .968B .652A .742A .941 +.284 3 .657 7 10 2315 ---- .946B .636A .946B .920 +.280 .640 20 20 2320 ---- .925B .619A .925B .900 +.276 10 .624 7 2325 ---- .904B .605A .904B .879 +.271 .608 2 24 2330 ---- .883B .589A .883B .859 +.267 .592 1 2335 ---- .863B .575A .863B .840 +.263 .577 2340 ---- .843B .560A .843B .821 +.258 .563 3 2345 ---- .824B .546A .824B .802 +.254 .548 1 2 2350 .590 .805B .532A .805B .784 +.250 43 .534 1 415 2355 ---- .787B ---- .787B .766 +.246 .520 15 2360 ---- .768B ---- .768B .748 +.241 .507 2365 ---- .751B ---- .751B .731 +.237 .494 3 2370 ---- .733B ---- .733B .714 +.233 10 .481 2 3 2375 ---- .716B ---- .716B .697 +.228 .469 25 2380 .669 .699B .669 .602A .681 +.224 2 .457 2385 ---- .683B ---- .683B .665 +.220 .445 1 2390 ---- .667B ---- .667B .650 +.216 .434 30 2395 ---- .652B ---- .652B .635 +.212 .423 2 2 2400 .557 .636B .557 .636B .620 +.208 58 .412 46 125 2405 ---- .621B ---- .621B .605 +.204 .401 2 2410 ---- .607B ---- .607B .591 +.200 .391 1 3 2415 ---- .592B ---- .592B .578 +.197 1 .381 1 16 2420 ---- .578B ---- .578B .564 +.193 .371 8 9 2425 ---- .564B ---- .564B .551 +.189 2 .362 24 49 2430 ---- .551B ---- .551B .538 +.185 .353 2 2435 ---- .538B ---- .538B .525 +.181 .344 2440 ---- .525B ---- .525B .513 +.178 .335 2 2445 ---- .513B ---- .513B .501 +.174 .327 1 2 2450 .455 .502B .455 .502B .489 +.170 37 .319 99 542 2455 ---- .489B ---- .489B .478 +.167 .311 2460 ---- .478B ---- .478B .467 +.164 .303 2465 ---- .467B ---- .467B .456 +.160 .296 1 1 2470 ---- .456B ---- .456B .445 +.157 .288 1 1 2475 ---- .445B ---- .445B .435 +.154 261 .281 174 2480 ---- .435B ---- .434B .425 +.151 .274 2485 ---- .424B ---- .424B .415 +.147 .268 2490 ---- .414B ---- .414B .405 +.144 .261 2495 ---- .405B ---- .405B .396 +.141 .255 1 1 2500 ---- .395B ---- .395B .387 +.138 30 .249 59 627 2505 ---- .386B ---- .386B .378 +.135 .243 2510 ---- .377B ---- .377B .369 +.132 .237 2515 ---- .368B ---- .368B .361 +.130 .231 2520 ---- .360B ---- .360B .352 +.126 .226 2525 .240 .352B .240 .352B .344 +.123 105 .221 503 501 2550 .212 .314B .212 .314B .307 +.111 1 .196 65 2575 ---- .280B ---- .280B .274 +.100 .174 20 2600 .168 .250B .168 .250B .245 +.089 3 .156 8 56 2625 .218 .224B .218 .198A .219 +.080 6 .139 1 22 2650 ---- .202B ---- .202B .197 +.072 .125 16 55 2675 .173 .181B .173 .162A .177 +.065 3 .112 26 2700 .124 .162B .124 .147A .160 +.059 5 .101 11 45 2725 .141 .146B .141 .134A .145 +.054 2 .091 12 2750 ---- .132B ---- .132B .131 +.048 1 .083 1 36 2775 .089 .119B .089 .119B .119 +.043 1 .076 2 15 2800 .110 .110 .110 .110 .109 +.040 68 .069 1 70 2825 ---- .099B ---- .099B .100 +.037 .063 1 7 2850 ---- .090B ---- .090B .092 +.034 .058 1 32 2875 ---- .083B ---- .083B .084 +.030 .054 2 2900 .076 .076 .076 .074A .078 +.028 1 .050 2 71 2925 ---- .070B ---- .070B .072 +.026 .046 5 2950 ---- .065B ---- .065B .067 +.024 .043 12 2975 ---- .060B ---- .060B .062 +.021 .041 8 3000 .053 .063 .053 .063 .058 +.020 5 .038 61 3025 ---- .052B ---- .052B .054 +.018 .036 3 3050 ---- .048B ---- .048B .051 +.017 .034 1 3075 ---- .045B ---- .045B .048 +.016 .032 15 3100 ---- .043B ---- .043B .045 +.015 .030 24 3125 ---- .040B ---- .040B .043 +.014 .029 11 3150 ---- .038B ---- .038B .040 +.013 .027 12 3175 ---- .036B ---- .036B .038 +.012 .026 12 3200 ---- .034B ---- .034B .036 +.011 .025 2 71 3225 ---- .031B ---- .031B .034 +.010 .024 2 3250 ---- .029B ---- .029B .033 +.010 .023 3275 ---- .027B ---- .027B .031 +.009 .022 3300 ---- .026B ---- .026B .030 +.009 .021 3325 ---- .025B ---- .025B .029 +.009 .020 3400 ---- .021B ---- .021B .025 +.007 .018 17 3500 ---- .018B ---- .018B .022 +.006 .016 83 3600 ---- .015B ---- .015B .019 +.005 .014 25 3800 ---- ---- ---- ---- .016 +.004 .012 19 4000 ---- ---- ---- ---- .013 +.003 .010 41 4500 ---- ---- ---- ---- .010 +.003 .007 19 5000 ---- ---- ---- ---- .008 +.002 .006 5 5500 ---- ---- ---- ---- .006 +.001 .005 45 6000 ---- ---- ---- ---- .005 +.001 .004 6500 ---- ---- ---- ---- .004 UNCH .004 2 7000 ---- ---- ---- ---- .004 UNCH .004 20 775 ---- ---- ---- ---- 15.172 +.587 14.585 800 ---- ---- ---- ---- 14.922 +.587 14.335 825 ---- ---- ---- ---- 14.672 +.587 14.085 850 ---- ---- ---- ---- 14.422 +.587 13.835 875 ---- ---- ---- ---- 14.172 +.587 13.585 900 ---- ---- ---- ---- 13.922 +.587 13.335 925 ---- ---- ---- ---- 13.672 +.587 13.085 950 ---- ---- ---- ---- 13.422 +.587 12.835 975 ---- ---- ---- ---- 13.172 +.587 12.585 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 12.922 +.587 12.335 10000 ---- ---- ---- ---- .005 UNCH .005 205 1025 ---- ---- ---- ---- 12.672 +.587 12.085 1050 ---- ---- ---- ---- 12.422 +.587 11.835 1075 ---- ---- ---- ---- 12.172 +.587 11.585 1100 ---- ---- ---- ---- 11.922 +.587 11.335 1125 ---- ---- ---- ---- 11.672 +.587 11.085 1150 ---- ---- ---- ---- 11.422 +.587 10.835 1175 ---- ---- ---- ---- 11.172 +.587 10.585 1200 ---- ---- ---- ---- 10.922 +.587 10.335 1225 ---- ---- ---- ---- 10.672 +.587 10.085 1250 ---- ---- ---- ---- 10.422 +.587 9.835 1 1275 ---- ---- ---- ---- 10.172 +.587 9.585 1300 ---- ---- ---- ---- 9.922 +.587 9.335 1325 ---- ---- ---- ---- 9.672 +.587 9.085 1350 ---- ---- ---- ---- 9.422 +.587 8.835 1 1375 ---- ---- ---- ---- 9.172 +.587 8.585 2 1400 ---- ---- ---- ---- 8.922 +.587 8.335 1425 ---- ---- ---- ---- 8.672 +.587 8.085 1450 ---- ---- ---- ---- 8.422 +.587 7.835 1475 ---- ---- ---- ---- 8.172 +.586 7.586 4 1500 ---- ---- ---- ---- 7.923 +.585 7.338 4 1525 ---- ---- ---- ---- 7.675 +.585 7.090 2 1550 ---- ---- ---- ---- 7.427 +.584 6.843 2 1575 ---- ---- ---- ---- 7.179 +.582 6.597 4 1600 ---- ---- ---- ---- 6.932 +.581 6.351 4 1625 ---- ---- ---- ---- 6.686 +.580 6.106 2 1650 ---- ---- ---- ---- 6.441 +.579 5.862 4 1675 ---- ---- ---- ---- 6.197 +.577 5.620 14 1700 ---- ---- ---- ---- 5.954 +.576 5.378 23 1725 ---- ---- ---- ---- 5.712 +.574 5.138 5 1750 ---- 5.224B ---- 5.224B 5.471 +.572 4.899 5 1775 ---- 5.292B ---- 5.292B 5.232 +.570 4.662 4 1800 ---- 5.052B ---- 5.052B 4.994 +.566 4.428 30 113 1825 ---- 4.816B ---- 4.816B 4.758 +.562 4.196 1 1850 ---- 4.584B ---- 4.584B 4.525 +.558 3.967 19 1875 ---- 4.352B ---- 4.352B 4.294 +.552 3.742 178 1900 ---- 4.124B ---- 4.124B 4.066 +.546 3.520 147 1910 ---- ---- ---- ---- 3.975 +.542 3.433 1915 ---- ---- ---- ---- 3.930 +.541 3.389 1920 ---- ---- ---- ---- 3.886 +.540 3.346 1925 ---- 3.900B ---- 3.900B 3.841 +.538 3.303 45 1930 ---- 3.350B ---- ---- 3.797 +.537 3.260 1935 ---- 3.392B ---- ---- 3.752 +.534 3.218 1940 ---- 3.376B ---- ---- 3.708 +.533 3.175 1945 ---- 3.419B ---- ---- 3.664 +.531 3.133 1950 ---- 3.676B ---- 3.676B 3.620 +.529 3.091 293 1955 ---- 3.460B ---- 3.360B 3.577 +.528 3.049 1960 ---- 3.488B ---- 3.317B 3.533 +.525 3.008 1965 ---- 3.446B ---- 3.274B 3.490 +.524 2.966 1970 ---- 3.415B ---- ---- 3.447 +.522 2.925 1975 ---- 3.461B ---- 3.460B 3.404 +.520 2.884 117 1980 ---- 3.338B ---- ---- 3.361 +.517 2.844 1985 ---- 3.294B ---- ---- 3.319 +.515 2.804 1990 ---- 3.251B ---- ---- 3.277 +.513 2.764 1995 ---- 3.208B ---- ---- 3.235 +.511 2.724 2000 3.110 3.247B 2.642A 2.995A 3.193 +.509 20 2.684 55 501 2005 ---- 3.123B ---- ---- 3.152 +.507 2.645 2010 ---- 3.081B ---- ---- 3.110 +.504 2.606 2015 ---- 3.040B ---- ---- 3.069 +.501 2.568 2020 ---- 2.998B ---- ---- 3.028 +.499 2.529 2025 ---- 3.041B ---- 3.040B 2.988 +.497 2.491 2 2030 ---- 2.916B ---- ---- 2.948 +.494 2.454 2035 ---- 2.876B ---- ---- 2.908 +.492 2.416 2040 ---- 2.836B ---- 2.659B 2.868 +.489 2.379 4 2045 ---- 2.796B ---- 2.620B 2.829 +.486 2.343 2050 ---- 2.841B ---- 2.840B 2.789 +.483 1 2.306 211 2055 ---- 2.716B ---- 2.544B 2.750 +.480 2.270 2060 ---- 2.677B ---- 2.506B 2.712 +.477 2.235 2065 ---- 2.638B ---- 2.468B 2.673 +.474 2.199 2070 ---- 2.599B ---- 2.430B 2.635 +.471 2.164 2075 ---- 2.651B ---- 2.650B 2.598 +.468 2.130 169 2080 ---- 2.523B ---- 2.356B 2.560 +.465 2.095 2085 ---- 2.486B ---- 2.320B 2.523 +.461 2.062 2090 ---- 2.449B ---- 2.284B 2.486 +.458 2.028 2095 ---- 2.412B ---- 2.248B 2.450 +.455 1.995 2100 ---- 2.465B ---- 2.465B 2.413 +.451 1.962 47 1471 2105 ---- 2.339B 1.901A 1.901A 2.377 +.447 1.930 2110 ---- 2.303B 1.869A 1.869A 2.342 +.444 1.898 2115 ---- 2.267B 1.838A 1.891B 2.307 +.440 1.867 1 1 2120 ---- 2.232B 1.808A 1.899B 2.272 +.437 1.835 2125 ---- 2.285B 1.778A 2.285B 2.237 +.432 1.805 1 24 2130 ---- 2.162B 1.748A 1.911B 2.203 +.429 1.774 1 1 2135 ---- 2.127B 1.719A 1.917B 2.169 +.425 1.744 2140 ---- 2.093B 1.690A 1.925B 2.136 +.421 1.715 2145 ---- 2.060B 1.661A 1.941B 2.103 +.418 1.685 2150 1.651 2.116B 1.633A 2.115B 2.070 +.414 1 1.656 60 2155 ---- 1.993B 1.606A 1.969B 2.037 +.409 1.628 2 2 2160 ---- 1.976B 1.578A 1.975B 2.006 +.407 1.599 2 2 2165 ---- 1.982B 1.551A 1.970B 1.974 +.402 1.572 2170 ---- 1.965B 1.525A 1.963B 1.943 +.399 1.544 2175 ---- 1.956B 1.500A 1.955B 1.912 +.395 1.517 1 352 2180 ---- 1.917B 1.477A 1.909B 1.881 +.391 1.490 2185 ---- 1.886B 1.447A 1.877B 1.851 +.387 1.464 2190 ---- 1.856B 1.426A 1.847B 1.822 +.385 1.437 2195 ---- 1.826B 1.401A 1.818B 1.792 +.380 1.412 2200 1.700 1.806B 1.375A 1.805B 1.763 +.377 23 1.386 42 790 2205 ---- 1.767B 1.351A 1.753B 1.735 +.374 1.361 2210 ---- 1.739B 1.329A 1.731B 1.706 +.370 1.336 2215 ---- 1.710B 1.304A 1.696B 1.678 +.366 1.312 2 2220 ---- 1.682B 1.281A 1.668B 1.651 +.363 1.288 2225 ---- 1.661B 1.262A 1.660B 1.624 +.360 1.264 29 2230 ---- 1.627B 1.240A 1.620B 1.597 +.356 1.241 2235 ---- 1.600B ---- 1.595B 1.570 +.352 1.218 2240 ---- 1.581B ---- 1.580B 1.544 +.349 1.195 2245 ---- 1.556B 1.172A 1.555B 1.518 +.345 1.173 2250 ---- 1.530B ---- 1.530B 1.493 +.341 1 1.152 2 519 2255 ---- 1.501B ---- 1.501B 1.468 +.337 1.131 2260 ---- 1.480B ---- 1.480B 1.443 +.333 1.110 2265 ---- 1.451B ---- 1.451B 1.419 +.330 1.089 1 2270 ---- 1.430B ---- 1.430B 1.395 +.326 1.069 2275 ---- 1.405B ---- 1.405B 1.371 +.322 1.049 683 2280 ---- 1.380B ---- 1.380B 1.348 +.318 1.030 1 2285 ---- 1.355B ---- 1.355B 1.325 +.314 1.011 1 2290 ---- 1.332B ---- 1.332B 1.302 +.310 .992 2295 ---- 1.309B ---- 1.309B 1.280 +.306 .974 1 2300 .994 1.290B .994 1.290B 1.258 +.302 2 .956 63 460 2305 ---- 1.265B ---- 1.265B 1.236 +.298 .938 2310 ---- 1.245B ---- 1.245B 1.215 +.295 .920 2315 ---- 1.225B ---- 1.225B 1.194 +.291 .903 4 2320 ---- 1.200B ---- 1.200B 1.173 +.287 .886 2 2325 ---- 1.179B .868A 1.179B 1.153 +.283 .870 144 2330 ---- 1.159B .852A 1.159B 1.133 +.280 .853 5 2335 ---- 1.140B .836A 1.138B 1.113 +.276 .837 2340 ---- 1.119B ---- 1.119B 1.094 +.273 .821 1 2345 ---- 1.100B .805A 1.100B 1.075 +.269 .806 2350 .870 1.080B .870 1.080B 1.056 +.265 23 .791 2 118 2355 ---- 1.061B ---- 1.061B 1.038 +.262 .776 2360 ---- 1.045B ---- 1.045B 1.020 +.259 .761 2 2365 ---- 1.025B ---- 1.024B 1.002 +.256 .746 2370 ---- 1.006B ---- 1.006B .985 +.253 .732 2375 ---- .989B ---- .989B .968 +.250 .718 13 2380 ---- .971B ---- .971B .951 +.246 .705 1 2385 ---- .955B ---- .955B .935 +.244 .691 2390 ---- .940B ---- .940B .918 +.240 .678 2395 ---- .921B ---- .921B .903 +.238 .665 2400 .689 .905B .689 .905B .887 +.234 19 .653 161 1610 2405 ---- .888B ---- .888B .872 +.231 .641 2410 ---- .873B ---- .873B .856 +.228 .628 2415 ---- .857B ---- .857B .842 +.225 .617 2420 ---- .842B ---- .842B .827 +.222 .605 2425 ---- .827B ---- .827B .812 +.219 .593 372 2430 ---- .812B ---- .812B .798 +.216 .582 2435 ---- .800B ---- .800B .784 +.213 .571 2440 ---- .784B ---- .784B .770 +.209 .561 6 6 2445 ---- .770B ---- .770B .757 +.207 .550 2450 .706 .756B .706 .756B .743 +.203 1 .540 16 345 2455 ---- .743B ---- .743B .730 +.200 .530 7 7 2460 ---- .730B ---- .730B .716 +.196 .520 2465 ---- .717B ---- .717B .703 +.193 .510 2470 ---- .705B ---- .705B .691 +.190 .501 2475 ---- .692B ---- .692B .678 +.186 .492 79 2480 ---- .680B ---- .680B .666 +.183 .483 2485 ---- .668B ---- .668B .653 +.179 .474 2490 ---- .656B ---- .656B .641 +.176 .465 2495 ---- .645B ---- .645B .629 +.172 .457 2500 .585 .634B .585 .602B .618 +.170 46 .448 519 4144 2505 .611 .623B .611 .622B .607 +.167 6 .440 2510 ---- .612B ---- .612B .596 +.164 .432 2515 ---- .602B ---- .602B .586 +.161 .425 2520 ---- .591B ---- .591B .575 +.158 .417 2525 .573 .581B .573 .523A .565 +.155 1 .410 46 2550 .395 .532B .395 .532B .520 +.145 5 .375 4 732 2575 ---- .489B ---- .489B .479 +.136 .343 11 2600 .420 .449B .420 .447B .442 +.127 5 .315 3 469 2625 ---- .413B ---- .413B .408 +.119 .289 6 2650 .367 .380B .367 .346A .376 +.110 100 .266 50 136 2675 ---- .351B ---- .351B .347 +.102 .245 7 2700 .315 .324B .315 .296A .320 +.094 9 .226 6 162 2725 ---- .299B ---- .299B .296 +.087 .209 1 2750 ---- .278B ---- .278B .274 +.080 16 .194 307 2775 ---- .257B ---- .257B .254 +.075 .179 11 2800 ---- .238B ---- .238B .236 +.070 .166 9 1005 2825 ---- .222B ---- .222B .220 +.065 .155 114 2850 ---- .207B ---- .207B .205 +.061 .144 307 2875 ---- .193B ---- .193B .191 +.057 .134 25 2900 .172 .180B .172 .180B .178 +.052 4 .126 28 2925 ---- .168B ---- .168B .167 +.049 .118 2 102 2950 ---- .157B ---- .157B .156 +.046 .110 35 2975 ---- .147B ---- .147B .147 +.044 .103 1 3000 .109 .138B .109 .138B .138 +.041 13 .097 511 3073 3025 ---- .130B ---- .130B .130 +.039 .091 6 3050 ---- .122B ---- .122B .122 +.036 .086 5 3075 ---- .115B ---- .115B .115 +.034 .081 3100 ---- .108B ---- .108B .109 +.032 .077 59 3125 ---- .102B ---- .102B .103 +.030 .073 11 3150 ---- .097B ---- .097B .098 +.029 .069 10 3175 ---- .091B ---- .091B .093 +.027 .066 1 3200 .095 .095 .095 .088A .088 +.026 1 .062 50 3225 ---- .082B ---- .082B .084 +.025 .059 1 3250 ---- .077B ---- .077B .080 +.024 .056 134 3275 ---- .073B ---- .073B .076 +.022 .054 3300 ---- .069B ---- .069B .072 +.021 .051 14 3325 ---- .066B ---- .066B .069 +.020 .049 3350 ---- .063B ---- .063B .066 +.019 .047 1089 3375 ---- .060B ---- .060B .063 +.018 .045 1 3400 .061 .061 .061 .061 .060 +.017 15 .043 103 3425 ---- .055B ---- .055B .058 +.016 .042 1 3450 ---- .052B ---- .052B .055 +.015 .040 1 279 3475 ---- .050B ---- .050B .053 +.014 .039 3500 ---- .048B ---- .048B .051 +.014 .037 31 3525 ---- .046B ---- .046B .049 +.013 .036 100 3550 ---- .044B ---- .044B .047 +.012 .035 4 3575 ---- .042B ---- .042B .045 +.011 .034 3600 ---- .040B ---- .040B .044 +.012 .032 141 3625 ---- .039B ---- .039B .042 +.011 .031 3650 ---- .037B ---- .037B .041 +.011 .030 10 3675 ---- .036B ---- .036B .039 +.009 .030 3700 ---- .035B ---- .035B .038 +.009 .029 2 3725 ---- .033B ---- .033B .037 +.009 .028 2 4000 ---- .023B ---- .023B .027 +.006 .021 200 546 4500 ---- ---- ---- ---- .018 +.003 .015 73 5000 ---- ---- ---- ---- .014 +.002 .012 796 6000 ---- ---- ---- ---- .010 +.001 .009 129 7500 ---- ---- ---- ---- .007 +.001 .006 206 775 ---- ---- ---- ---- 15.172 +.587 14.585 800 ---- ---- ---- ---- 14.922 +.587 14.335 825 ---- ---- ---- ---- 14.672 +.587 14.085 850 ---- ---- ---- ---- 14.422 +.587 13.835 875 ---- ---- ---- ---- 14.172 +.587 13.585 900 ---- ---- ---- ---- 13.922 +.587 13.335 925 ---- ---- ---- ---- 13.672 +.587 13.085 950 ---- ---- ---- ---- 13.422 +.587 12.835 975 ---- ---- ---- ---- 13.172 +.587 12.585 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.094 +.598 12.496 1025 ---- ---- ---- ---- 12.844 +.598 12.246 1050 ---- ---- ---- ---- 12.594 +.598 11.996 1075 ---- ---- ---- ---- 12.344 +.598 11.746 1100 ---- ---- ---- ---- 12.094 +.598 11.496 1125 ---- ---- ---- ---- 11.844 +.598 11.246 1150 ---- ---- ---- ---- 11.594 +.598 10.996 1175 ---- ---- ---- ---- 11.344 +.598 10.746 1200 ---- ---- ---- ---- 11.094 +.598 10.496 1225 ---- ---- ---- ---- 10.844 +.598 10.246 1250 ---- ---- ---- ---- 10.594 +.598 9.996 1275 ---- ---- ---- ---- 10.344 +.598 9.746 4 1300 ---- ---- ---- ---- 10.094 +.598 9.496 1325 ---- ---- ---- ---- 9.844 +.598 9.246 1350 ---- ---- ---- ---- 9.594 +.598 8.996 1 1375 ---- ---- ---- ---- 9.344 +.598 8.746 1400 ---- ---- ---- ---- 9.094 +.597 8.497 1425 ---- ---- ---- ---- 8.845 +.597 8.248 1450 ---- ---- ---- ---- 8.596 +.596 8.000 1475 ---- ---- ---- ---- 8.348 +.595 7.753 1500 ---- ---- ---- ---- 8.101 +.595 7.506 1525 ---- ---- ---- ---- 7.855 +.594 7.261 2 1550 ---- ---- ---- ---- 7.609 +.592 7.017 4 1575 ---- ---- ---- ---- 7.365 +.592 6.773 6 1600 ---- ---- ---- ---- 7.121 +.590 6.531 1625 ---- ---- ---- ---- 6.879 +.589 6.290 4 1650 ---- ---- ---- ---- 6.637 +.586 6.051 2 1675 ---- 6.111B ---- 6.111B 6.397 +.584 5.813 2 1700 ---- 6.216B ---- 6.215B 6.159 +.582 5.577 2 1725 ---- 5.978B ---- 5.978B 5.922 +.579 5.343 2 1750 ---- 5.742B ---- 5.742B 5.687 +.575 5.112 2 1775 ---- 5.508B ---- 5.508B 5.454 +.571 4.883 1 1800 ---- 5.277B ---- 5.277B 5.224 +.568 4.656 1 1825 ---- 5.048B ---- 5.047B 4.996 +.563 4.433 2 1850 ---- 4.821B ---- 4.821B 4.770 +.556 4.214 4 1875 ---- 4.598B ---- 4.598B 4.548 +.550 3.998 1900 ---- 4.380B ---- 4.380B 4.330 +.543 3.787 1925 ---- 4.162B ---- 4.161B 4.115 +.534 3.581 1950 ---- 3.951B ---- 3.951B 3.905 +.526 3.379 1 1975 ---- 3.745B ---- 3.745B 3.699 +.516 3.183 2000 ---- 3.545B ---- 3.545B 3.499 +.506 2.993 64 2025 ---- 3.346B ---- 3.345B 3.303 +.493 2.810 59 2050 ---- 3.157B ---- 3.156B 3.114 +.481 2.633 2 2075 ---- 2.971B ---- 2.970B 2.931 +.468 2.463 7 2100 ---- 2.797B 2.278A 2.278A 2.755 +.454 2.301 100 2125 ---- 2.623B 2.127A 2.622B 2.586 +.439 2.147 1 2150 ---- 2.461B 1.985A 2.460B 2.424 +.424 2.000 1 2175 ---- 2.305B 1.850A 2.304B 2.270 +.409 1.861 5 2200 ---- 2.160B 1.727A 2.156B 2.123 +.392 1.731 1 28 2225 ---- 2.023B 1.607A 2.022B 1.984 +.376 1.608 2250 ---- 1.891B ---- 1.890B 1.852 +.358 2 1.494 60 2275 ---- 1.764B ---- 1.764B 1.729 +.342 1.387 10 2300 ---- 1.644B ---- 1.644B 1.613 +.326 7 1.287 7 2325 ---- 1.536B ---- 1.533B 1.504 +.309 1.195 1 2350 1.388 1.434B 1.388 1.377A 1.402 +.293 3 1.109 51 2375 ---- 1.338B ---- 1.338B 1.307 +.278 1.029 1 2400 ---- 1.248B ---- 1.248B 1.219 +.263 .956 163 2425 ---- 1.164B ---- 1.164B 1.136 +.248 5 .888 36 2450 1.005 1.086B 1.005 .991A 1.060 +.235 1 .825 5 2475 ---- 1.014B ---- 1.014B .990 +.223 .767 2500 ---- .947B ---- .947B .924 +.210 2 .714 72 2525 ---- .884B ---- .884B .863 +.198 .665 2 2550 .800 .826B .800 .824B .807 +.187 1 .620 3 2575 ---- .772B ---- .772B .755 +.177 .578 2 2600 ---- .722B ---- .722B .707 +.167 1 .540 25 2625 ---- .676B ---- .676B .663 +.158 .505 2650 ---- .633B ---- .633B .621 +.148 .473 13 2675 ---- .594B ---- .594B .583 +.140 33 .443 160 2700 ---- .557B ---- .557B .548 +.132 .416 46 2725 ---- .523B ---- .523B .515 +.125 .390 2 2 2750 ---- .492B ---- .492B .484 +.117 .367 2775 ---- .463B ---- .463B .456 +.111 .345 2800 .419 .436B .419 .434B .430 +.105 1 .325 9 18 2825 ---- .411B ---- .411B .406 +.099 .307 2850 ---- .388B ---- .388B .383 +.093 .290 14 2875 ---- .366B ---- .366B .362 +.089 .273 6 2900 ---- .346B ---- .346B .342 +.083 .259 7 2925 ---- .327B ---- .327B .324 +.079 33 .245 157 2950 ---- .310B ---- .309B .307 +.075 .232 1 2975 ---- .293B ---- .293B .291 +.071 .220 1 3000 ---- .278B ---- .278B .276 +.068 .208 100 603 3025 ---- .264B ---- .264B .262 +.064 .198 1 3050 ---- .251B ---- .251B .249 +.061 .188 6 3075 ---- .239B ---- .239B .237 +.058 .179 1 3100 ---- .227B ---- .227B .226 +.056 .170 27 3125 ---- .216B ---- .216B .215 +.053 .162 2 3150 ---- .206B ---- .206B .205 +.051 .154 8 3175 ---- .197B ---- .197B .196 +.049 .147 3200 ---- .188B ---- .188B .187 +.047 .140 10 3225 ---- .179B ---- .179B .178 +.044 .134 3250 ---- .172B ---- .172B .171 +.043 .128 3 3275 ---- .164B ---- .164B .163 +.040 .123 3300 ---- .157B ---- .157B .156 +.039 .117 3325 ---- .150B ---- .150B .150 +.038 .112 3350 ---- .144B ---- .144B .143 +.035 .108 3500 ---- .113B ---- .113B .113 +.028 .085 2 66 4000 ---- .056B ---- .056B .058 +.014 .044 100 640 5000 ---- ---- ---- ---- .026 +.005 .021 66 850 ---- ---- ---- ---- 14.594 +.598 13.996 875 ---- ---- ---- ---- 14.344 +.598 13.746 900 ---- ---- ---- ---- 14.094 +.598 13.496 925 ---- ---- ---- ---- 13.844 +.598 13.246 950 ---- ---- ---- ---- 13.594 +.598 12.996 975 ---- ---- ---- ---- 13.344 +.598 12.746 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.094 +.598 12.496 10000 .008 .008 .008 .008 .008 -.002 10 .010 100 1025 ---- ---- ---- ---- 12.844 +.598 12.246 1050 ---- ---- ---- ---- 12.594 +.598 11.996 1075 ---- ---- ---- ---- 12.344 +.598 11.746 1100 ---- ---- ---- ---- 12.094 +.598 11.496 1125 ---- ---- ---- ---- 11.844 +.598 11.246 1150 ---- ---- ---- ---- 11.594 +.598 10.996 1175 ---- ---- ---- ---- 11.344 +.598 10.746 1200 ---- ---- ---- ---- 11.094 +.598 10.496 1225 ---- ---- ---- ---- 10.844 +.598 10.246 1250 ---- ---- ---- ---- 10.594 +.598 9.996 1275 ---- ---- ---- ---- 10.344 +.598 9.746 4 1300 ---- ---- ---- ---- 10.094 +.598 9.496 1 1325 ---- ---- ---- ---- 9.844 +.598 9.246 1 1350 ---- ---- ---- ---- 9.594 +.597 8.997 1 1375 ---- ---- ---- ---- 9.345 +.597 8.748 2 1400 ---- ---- ---- ---- 9.096 +.596 8.500 1425 ---- ---- ---- ---- 8.848 +.595 8.253 1450 ---- ---- ---- ---- 8.601 +.594 8.007 1475 ---- ---- ---- ---- 8.355 +.593 7.762 1500 ---- ---- ---- ---- 8.110 +.592 7.518 2 1525 ---- ---- ---- ---- 7.866 +.591 7.275 10 1550 ---- ---- ---- ---- 7.623 +.590 7.033 4 1575 ---- ---- ---- ---- 7.381 +.588 6.793 4 1600 ---- ---- ---- ---- 7.140 +.586 6.554 6 1625 ---- 6.736B ---- 6.736B 6.901 +.584 6.317 1650 ---- 6.721B ---- 6.721B 6.663 +.582 6.081 1675 ---- 6.484B ---- 6.483B 6.427 +.579 5.848 2 1700 ---- 6.250B ---- 6.250B 6.193 +.576 5.617 2 1725 ---- 6.017B ---- 6.017B 5.961 +.573 5.388 1750 ---- 5.786B ---- 5.786B 5.731 +.569 5.162 1 1775 ---- 5.558B ---- 5.558B 5.504 +.565 4.939 1800 ---- 5.332B ---- 5.331B 5.279 +.559 4.720 6 1825 ---- 5.110B ---- 5.110B 5.058 +.555 4.503 29 1850 ---- 4.890B ---- 4.890B 4.839 +.548 4.291 1 1875 ---- 4.674B ---- 4.674B 4.625 +.541 4.084 1900 ---- 4.463B ---- 4.462B 4.414 +.534 3.880 28 1925 ---- 4.254B ---- 4.254B 4.208 +.526 3.682 1950 ---- 4.051B ---- 4.051B 4.006 +.517 3.489 1 1975 ---- 3.853B ---- 3.852B 3.809 +.507 3.302 2000 ---- 3.661B ---- 3.660B 3.617 +.497 3.120 154 2025 ---- 3.469B ---- 3.469B 3.430 +.485 2.945 2050 ---- 3.289B ---- 3.288B 3.250 +.474 2.776 3 2075 ---- 3.115B ---- 3.114B 3.076 +.462 2.614 2 2100 ---- 2.946B 2.436A 2.946B 2.908 +.449 2.459 21 2125 ---- 2.784B 2.292A 2.784B 2.747 +.436 2.311 1 2150 ---- 2.626B 2.158A 2.625B 2.592 +.422 2.170 75 2175 ---- 2.479B 2.033A 2.478B 2.445 +.408 2.037 2200 ---- 2.338B 1.906A 2.338B 2.304 +.393 1.911 251 2225 ---- 2.205B 1.791A 2.205B 2.171 +.379 1.792 24 2250 ---- 2.073B ---- 2.072B 2.044 +.365 1.679 1 103 2275 ---- 1.953B ---- 1.953B 1.924 +.350 1.574 2 2300 ---- 1.841B ---- 1.837B 1.811 +.336 1.475 152 2325 ---- 1.729B ---- 1.729B 1.705 +.322 1.383 2350 ---- 1.631B ---- 1.631B 1.604 +.307 1.297 25 2375 ---- 1.538B ---- 1.538B 1.510 +.294 1.216 1 8 2400 ---- 1.449B ---- 1.449B 1.422 +.281 1.141 396 2425 ---- 1.365B ---- 1.365B 1.339 +.267 1.072 5 10 2450 ---- 1.287B ---- 1.287B 1.262 +.255 1.007 3 2475 ---- 1.213B ---- 1.213B 1.189 +.243 .946 9 2500 ---- 1.143B ---- 1.143B 1.121 +.231 .890 1919 2525 ---- 1.078B ---- 1.078B 1.058 +.220 .838 2 2 2550 ---- 1.017B ---- 1.017B .999 +.209 .790 6 2575 ---- .960B ---- .960B .943 +.198 .745 4 2600 ---- .907B ---- .907B .892 +.189 .703 58 2625 ---- .857B ---- .857B .843 +.179 .664 8 2650 .783 .810B .783 .789B .798 +.170 100 .628 29 2675 ---- .766B ---- .766B .755 +.161 .594 5 2700 .609 .725B .609 .705A .715 +.153 34 .562 3 256 2725 ---- .686B ---- .686B .678 +.146 .532 2750 ---- .650B ---- .650B .643 +.138 .505 228 2775 ---- .617B ---- .617B .610 +.131 .479 2800 ---- .586B ---- .586B .580 +.126 .454 2 430 2825 ---- .556B ---- .556B .551 +.120 .431 2850 ---- .529B ---- .529B .524 +.115 .409 17 2875 ---- .503B ---- .503B .499 +.110 .389 2900 ---- .479B ---- .479B .475 +.105 .370 1 2925 ---- .456B ---- .456B .453 +.101 .352 1 2950 ---- .435B ---- .435B .432 +.096 .336 9 2975 ---- .415B ---- .415B .413 +.093 .320 3 3000 .404 .404 .404 .388A .394 +.088 1 .306 366 3025 ---- .379B ---- .379B .377 +.085 .292 1 3050 ---- .362B ---- .362B .361 +.082 .279 1 3075 ---- .346B ---- .346B .345 +.078 .267 3100 ---- .331B ---- .331B .330 +.074 .256 2 4 3125 ---- .317B ---- .317B .316 +.071 .245 1 3150 ---- .304B ---- .304B .303 +.068 .235 3175 ---- .291B ---- .291B .291 +.066 .225 3200 .280 .280 .280 .274A .279 +.063 2 .216 2 3225 ---- .268B ---- .268B .268 +.061 .207 3250 ---- .257B ---- .257B .257 +.058 .199 3 3275 ---- .247B ---- .247B .247 +.056 .191 2 3300 ---- .238B ---- .238B .237 +.053 .184 1 401 3325 ---- .229B ---- .229B .228 +.051 .177 5 3350 ---- .220B ---- .220B .220 +.050 2 .170 4 4 3375 ---- .212B ---- .212B .212 +.048 .164 2 3400 ---- .205B ---- .205B .204 +.046 .158 11 3500 .176 .177B .176 .175A .177 +.040 5 .137 505 4000 ---- .094B ---- .094B .096 +.021 6 .075 12 60 5000 .045 .045 .045 .045 .042 +.010 1 .032 54 6000 ---- ---- ---- ---- .024 +.005 .019 21 7000 ---- ---- ---- ---- .016 +.003 .013 800 ---- ---- ---- ---- 15.094 +.598 14.496 8000 ---- ---- ---- ---- .012 +.001 .011 825 ---- ---- ---- ---- 14.844 +.598 14.246 850 ---- ---- ---- ---- 14.594 +.598 13.996 875 ---- ---- ---- ---- 14.344 +.598 13.746 900 ---- ---- ---- ---- 14.094 +.598 13.496 9000 ---- ---- ---- ---- .010 -.001 .011 925 ---- ---- ---- ---- 13.844 +.598 13.246 950 ---- ---- ---- ---- 13.594 +.598 12.996 975 ---- ---- ---- ---- 13.344 +.598 12.746 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 11.799 +.604 11.195 1175 ---- ---- ---- ---- 11.549 +.604 10.945 1200 ---- ---- ---- ---- 11.299 +.604 10.695 1225 ---- ---- ---- ---- 11.049 +.604 10.445 1250 ---- ---- ---- ---- 10.799 +.604 10.195 1275 ---- ---- ---- ---- 10.549 +.604 9.945 1300 ---- ---- ---- ---- 10.299 +.604 9.695 1325 ---- ---- ---- ---- 10.049 +.604 9.445 1350 ---- ---- ---- ---- 9.800 +.603 9.197 1375 ---- ---- ---- ---- 9.551 +.602 8.949 1400 ---- ---- ---- ---- 9.304 +.601 8.703 1425 ---- ---- ---- ---- 9.058 +.600 8.458 1450 ---- ---- ---- ---- 8.813 +.599 8.214 1475 ---- ---- ---- ---- 8.569 +.598 7.971 1500 ---- ---- ---- ---- 8.326 +.597 7.729 1525 ---- ---- ---- ---- 8.084 +.595 7.489 1550 ---- ---- ---- ---- 7.843 +.593 7.250 1575 ---- 7.136B ---- 7.136B 7.604 +.591 7.013 1600 ---- 7.360B ---- 7.357B 7.366 +.589 6.777 1625 ---- 7.184B ---- 7.184B 7.130 +.587 6.543 1650 ---- 6.949B ---- 6.949B 6.895 +.584 6.311 1675 ---- 6.716B ---- 6.716B 6.662 +.581 6.081 1700 ---- 6.485B ---- 6.485B 6.432 +.578 5.854 1725 ---- 6.256B ---- 6.256B 6.203 +.574 5.629 1750 ---- 6.029B ---- 6.029B 5.978 +.570 5.408 1775 ---- 5.805B ---- 5.804B 5.755 +.566 5.189 2 1800 ---- 5.584B ---- 5.584B 5.535 +.561 4.974 1825 ---- 5.366B ---- 5.365B 5.318 +.555 4.763 1850 ---- 5.152B ---- 5.152B 5.105 +.550 4.555 1875 ---- 4.941B ---- 4.941B 4.895 +.543 4.352 1900 ---- 4.734B ---- 4.734B 4.690 +.536 4.154 1925 ---- 4.531B ---- 4.531B 4.489 +.529 3.960 1950 ---- 4.332B ---- 4.331B 4.293 +.521 3.772 1975 ---- 4.138B ---- 4.137B 4.101 +.512 3.589 2000 ---- 3.950B ---- 3.950B 3.915 +.504 3.411 2025 ---- 3.766B ---- 3.766B 3.733 +.493 3.240 2050 3.529 3.588B 3.529 3.588B 3.558 +.484 4 3.074 2075 3.380 3.416B 3.380 3.416B 3.387 +.472 2 2.915 2100 ---- 3.249B ---- 3.249B 3.223 +.461 2.762 8 2125 ---- 3.089B ---- 3.089B 3.065 +.449 2.616 2150 ---- 2.935B ---- 2.935B 2.912 +.436 2.476 2175 ---- 2.788B ---- 2.788B 2.766 +.424 2.342 2200 ---- 2.647B ---- 2.647B 2.626 +.411 2.215 2225 ---- 2.512B ---- 2.512B 2.493 +.398 2.095 2250 ---- 2.384B ---- 2.384B 2.365 +.384 1.981 2275 ---- 2.262B ---- 2.262B 2.243 +.370 1.873 16 2300 ---- 2.146B ---- 2.146B 2.128 +.357 1.771 2325 ---- 2.035B ---- 2.035B 2.018 +.343 1.675 2350 ---- 1.931B ---- 1.931B 1.914 +.329 1.585 2375 ---- 1.831B ---- 1.831B 1.815 +.316 1.499 2400 ---- 1.748B ---- 1.736B 1.722 +.303 1.419 2425 ---- 1.658B ---- 1.649B 1.634 +.290 1.344 2450 ---- 1.575B ---- 1.564B 1.551 +.277 1.274 5 2475 ---- 1.496B ---- 1.486B 1.472 +.265 1.207 2500 ---- 1.421B ---- 1.415B 1.399 +.254 1.145 2525 ---- 1.350B ---- 1.342B 1.329 +.242 1.087 2550 ---- 1.284B ---- 1.280B 1.264 +.232 1.032 2575 ---- 1.222B ---- 1.217B 1.202 +.222 .980 2600 ---- 1.161B ---- 1.156B 1.144 +.212 .932 121 2625 ---- 1.106B ---- 1.102B 1.089 +.203 .886 2650 ---- 1.054B ---- 1.050B 1.038 +.194 .844 2675 ---- 1.004B ---- 1.000B .990 +.187 .803 2700 ---- .957B ---- .954B .944 +.179 .765 2725 ---- .913B ---- .913B .901 +.171 .730 2750 ---- .871B ---- .871B .861 +.165 .696 2775 ---- .832B ---- .832B .822 +.158 .664 21 2800 ---- .795B ---- .795B .786 +.152 .634 101 2825 ---- .760B ---- .759B .752 +.146 .606 2850 ---- .726B ---- .726B .720 +.140 .580 2875 ---- .695B ---- .693B .690 +.135 .555 2900 ---- .665B ---- .665B .661 +.130 .531 2925 ---- .637B ---- .635B .634 +.125 .509 2950 ---- .611B ---- .610B .608 +.120 .488 2975 ---- .585B ---- .585B .583 +.115 .468 3000 ---- .561B ---- .561B .560 +.111 .449 50 3025 ---- .539B ---- .539B .538 +.107 .431 3050 ---- .518B ---- .518B .517 +.103 .414 3075 ---- .498B ---- .498B .498 +.100 .398 3100 ---- .478B ---- .478B .479 +.096 .383 20 3125 ---- .461B ---- .461B .462 +.093 .369 3150 ---- .443B ---- .443B .445 +.090 .355 3175 ---- .427B ---- .427B .429 +.087 .342 3200 ---- .411B ---- .411B .414 +.084 .330 50 3225 ---- .396B ---- .396B .400 +.081 .319 3250 ---- .383B ---- .383B .386 +.078 .308 3275 ---- .369B ---- .369B .373 +.076 .297 3300 ---- .357B ---- .357B .361 +.074 .287 3325 ---- .344B ---- .344B .349 +.071 .278 3350 ---- .333B ---- .333B .338 +.069 .269 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.299 +.604 12.695 10000 ---- ---- ---- ---- .019 +.002 .017 25 1025 ---- ---- ---- ---- 13.049 +.604 12.445 1050 ---- ---- ---- ---- 12.799 +.604 12.195 1075 ---- ---- ---- ---- 12.549 +.604 11.945 1100 ---- ---- ---- ---- 12.299 +.604 11.695 1125 ---- ---- ---- ---- 12.049 +.604 11.445 1150 ---- ---- ---- ---- 11.799 +.604 11.195 1175 ---- ---- ---- ---- 11.549 +.604 10.945 1200 ---- ---- ---- ---- 11.299 +.604 10.695 1225 ---- ---- ---- ---- 11.049 +.604 10.445 1250 ---- ---- ---- ---- 10.799 +.604 10.195 1275 ---- ---- ---- ---- 10.549 +.604 9.945 1300 ---- ---- ---- ---- 10.299 +.604 9.695 1325 ---- ---- ---- ---- 10.050 +.604 9.446 1350 ---- ---- ---- ---- 9.801 +.602 9.199 1375 ---- ---- ---- ---- 9.554 +.601 8.953 1400 ---- ---- ---- ---- 9.309 +.601 8.708 1425 ---- ---- ---- ---- 9.064 +.599 8.465 1450 ---- ---- ---- ---- 8.820 +.598 8.222 1475 ---- ---- ---- ---- 8.578 +.596 7.982 1500 ---- ---- ---- ---- 8.337 +.595 7.742 1525 ---- ---- ---- ---- 8.097 +.592 7.505 1550 ---- 7.760B ---- 7.760B 7.859 +.590 7.269 1 1575 ---- 7.681B ---- 7.681B 7.623 +.588 7.035 1600 ---- 7.446B ---- 7.446B 7.389 +.586 6.803 1625 ---- 7.213B ---- 7.213B 7.158 +.584 6.574 1650 ---- 6.982B ---- 6.982B 6.929 +.583 6.346 1 1675 ---- 6.753B ---- 6.753B 6.702 +.580 6.122 1 1700 ---- 6.527B ---- 6.527B 6.478 +.578 5.900 1725 ---- 6.304B ---- 6.304B 6.257 +.575 5.682 1750 ---- 6.083B ---- 6.083B 6.038 +.571 5.467 1775 ---- 5.865B ---- 5.865B 5.823 +.568 5.255 1800 ---- 5.650B ---- 5.650B 5.610 +.563 5.047 1825 ---- 5.439B ---- 5.439B 5.400 +.557 4.843 1 1850 ---- 5.231B ---- 5.231B 5.194 +.551 4.643 25 1875 ---- 5.027B ---- 5.027B 4.991 +.544 4.447 3 1900 ---- 4.827B ---- 4.827B 4.792 +.536 4.256 1925 ---- 4.631B ---- 4.631B 4.597 +.527 4.070 1950 ---- 4.440B ---- 4.440B 4.406 +.517 3.889 1 1975 ---- 4.254B ---- 4.254B 4.221 +.507 3.714 10 2000 ---- 4.072B ---- 4.072B 4.040 +.496 3.544 8 2025 ---- 3.896B ---- 3.896B 3.864 +.485 3.379 2050 ---- 3.725B ---- 3.725B 3.694 +.473 3.221 2075 ---- 3.560B ---- 3.560B 3.530 +.462 3.068 5 2100 ---- 3.401B ---- 3.401B 3.371 +.449 2.922 114 2125 ---- 3.247B ---- 3.247B 3.219 +.438 2.781 5 35 2150 ---- 3.100B ---- 3.100B 3.073 +.426 2.647 2175 ---- 2.958B ---- 2.958B 2.933 +.414 2.519 2200 ---- 2.822B ---- 2.822B 2.798 +.401 1 2.397 205 2225 ---- 2.692B ---- 2.692B 2.670 +.389 2.281 2250 ---- 2.568B ---- 2.568B 2.547 +.376 2.171 2275 ---- 2.450B ---- 2.450B 2.430 +.364 2.066 5 2300 ---- 2.337B ---- 2.337B 2.319 +.352 1.967 43 2325 ---- 2.229B ---- 2.229B 2.213 +.341 1.872 2350 ---- 2.126B ---- 2.126B 2.112 +.329 1.783 10 2375 ---- 2.028B ---- 2.028B 2.016 +.318 1.698 2400 ---- 1.936B ---- 1.936B 1.925 +.308 1.617 105 2425 ---- 1.848B ---- 1.848B 1.839 +.299 1.540 2450 ---- 1.764B ---- 1.764B 1.757 +.290 1.467 17 2475 ---- 1.684B ---- 1.684B 1.679 +.281 1.398 13 2500 ---- 1.608B ---- 1.608B 1.605 +.272 1.333 1 678 2525 ---- 1.537B ---- 1.537B 1.535 +.264 1.271 42 2550 ---- 1.468B ---- 1.468B 1.468 +.255 1.213 1 2575 ---- 1.403B ---- 1.403B 1.404 +.246 1.158 4 2600 ---- 1.343B ---- 1.343B 1.344 +.238 1.106 57 2625 ---- 1.285B ---- 1.285B 1.287 +.230 1.057 2650 ---- 1.229B ---- 1.229B 1.232 +.221 1.011 4 2675 ---- 1.178B ---- 1.178B 1.181 +.214 .967 2 2700 ---- 1.128B ---- 1.128B 1.132 +.206 .926 1 211 2725 ---- 1.081B ---- 1.081B 1.086 +.199 .887 2 2750 ---- 1.037B ---- 1.037B 1.042 +.192 .850 10 2775 ---- .999B ---- .999B 1.001 +.185 .816 4 2800 ---- .959B ---- .959B .961 +.178 .783 92 2825 ---- .921B ---- .921B .924 +.172 .752 2850 ---- .885B ---- .885B .889 +.166 .723 2875 ---- .852B ---- .852B .855 +.160 .695 2900 ---- .820B ---- .820B .823 +.155 .668 3 2925 ---- .789B ---- .789B .793 +.149 .644 1 2950 ---- .759B ---- .759B .764 +.144 .620 2975 ---- .731B ---- .731B .737 +.140 .597 1 3000 ---- .706B ---- .706B .711 +.135 .576 590 3025 ---- .680B ---- .680B .686 +.130 .556 3050 ---- .656B ---- .656B .663 +.127 .536 3075 ---- .634B ---- .634B .640 +.122 .518 2 3100 .611 .612B .611 .612B .619 +.119 3 .500 16 3125 ---- .591B ---- .591B .598 +.115 .483 100 3150 ---- .572B ---- .572B .578 +.111 .467 3175 ---- .553B ---- .553B .560 +.108 .452 3200 ---- .535B ---- .535B .542 +.104 .438 15 3225 ---- .518B ---- .518B .524 +.100 .424 3250 ---- .501B ---- .501B .508 +.098 .410 1 3275 ---- .486B ---- .486B .492 +.095 .397 3300 ---- .470B ---- .470B .477 +.092 .385 134 3325 ---- .456B ---- .456B .462 +.089 .373 3350 ---- .442B ---- .442B .448 +.086 .362 3375 ---- .429B ---- .429B .435 +.084 .351 3400 ---- .416B ---- .416B .422 +.081 .341 3425 ---- .404B ---- .404B .410 +.079 .331 3450 ---- .393B ---- .393B .398 +.077 .321 3475 ---- .381B ---- .381B .387 +.075 .312 3500 .315 .371B .315 .371B .376 +.073 1 .303 434 3525 ---- .360B ---- .360B .365 +.071 .294 3550 ---- .349B ---- .349B .355 +.069 .286 3575 ---- .340B ---- .340B .345 +.067 .278 3600 ---- .331B ---- .331B .336 +.065 .271 3625 ---- .322B ---- .322B .327 +.063 .264 3650 ---- .314B ---- .314B .318 +.062 .256 3675 ---- .305B ---- .305B .310 +.060 .250 3700 ---- .297B ---- .297B .302 +.059 .243 3725 ---- .289B ---- .289B .294 +.057 .237 3750 ---- .282B ---- .282B .287 +.056 .231 3775 ---- .274B ---- .274B .280 +.055 .225 3800 ---- .268B ---- .268B .273 +.053 .220 3825 ---- .261B ---- .261B .266 +.052 .214 3850 ---- .254B ---- .254B .260 +.051 .209 3875 ---- .248B ---- .248B .254 +.050 .204 3900 ---- .242B ---- .242B .248 +.049 .199 190 3925 ---- .236B ---- .236B .242 +.048 .194 3950 ---- .230B ---- .230B .236 +.046 .190 3975 ---- .225B ---- .225B .231 +.046 .185 4000 ---- .220B ---- .220B .226 +.045 .181 363 4025 ---- .214B ---- .214B .221 +.044 .177 10 4050 ---- .210B ---- .210B .216 +.043 .173 4075 ---- .205B ---- .205B .211 +.042 .169 1 4500 ---- .142B ---- .142B .149 +.030 .119 20 5000 ---- .096B ---- .096B .106 +.022 .084 102 6000 ---- .051B ---- .051B .061 +.012 .049 29 7000 ---- ---- ---- ---- .041 +.008 .033 15 725 ---- ---- ---- ---- 16.049 +.604 15.445 750 ---- ---- ---- ---- 15.799 +.604 15.195 775 ---- ---- ---- ---- 15.549 +.604 14.945 800 ---- ---- ---- ---- 15.299 +.604 14.695 8000 ---- ---- ---- ---- .030 +.006 .024 825 ---- ---- ---- ---- 15.049 +.604 14.445 850 ---- ---- ---- ---- 14.799 +.604 14.195 875 ---- ---- ---- ---- 14.549 +.604 13.945 900 ---- ---- ---- ---- 14.299 +.604 13.695 9000 ---- ---- ---- ---- .023 +.004 .019 4 925 ---- ---- ---- ---- 14.049 +.604 13.445 950 ---- ---- ---- ---- 13.799 +.604 13.195 975 ---- ---- ---- ---- 13.549 +.604 12.945 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.504 +.609 12.895 10000 ---- ---- ---- ---- .035 +.006 .029 1025 ---- ---- ---- ---- 13.254 +.609 12.645 1050 ---- ---- ---- ---- 13.004 +.609 12.395 1075 ---- ---- ---- ---- 12.754 +.609 12.145 1100 ---- ---- ---- ---- 12.504 +.609 11.895 1125 ---- ---- ---- ---- 12.254 +.609 11.645 1150 ---- ---- ---- ---- 12.004 +.609 11.395 1175 ---- ---- ---- ---- 11.754 +.609 11.145 1200 ---- ---- ---- ---- 11.504 +.609 10.895 1225 ---- ---- ---- ---- 11.254 +.609 10.645 1250 ---- ---- ---- ---- 11.004 +.609 10.395 1275 ---- ---- ---- ---- 10.754 +.609 10.145 1300 ---- ---- ---- ---- 10.504 +.607 9.897 1325 ---- ---- ---- ---- 10.256 +.607 9.649 1350 ---- ---- ---- ---- 10.009 +.606 9.403 1375 ---- ---- ---- ---- 9.764 +.605 9.159 1400 ---- ---- ---- ---- 9.520 +.604 8.916 1425 ---- ---- ---- ---- 9.277 +.601 8.676 1450 ---- ---- ---- ---- 9.036 +.600 8.436 1475 ---- ---- ---- ---- 8.797 +.598 8.199 1500 ---- 8.340B ---- 8.340B 8.560 +.596 7.964 1525 ---- 8.380B ---- 8.379B 8.325 +.594 7.731 1550 ---- 8.147B ---- 8.147B 8.091 +.591 7.500 1575 ---- 7.915B ---- 7.914B 7.861 +.589 7.272 1600 ---- 7.686B ---- 7.686B 7.632 +.585 7.047 1625 ---- 7.459B ---- 7.459B 7.406 +.582 6.824 1650 ---- 7.235B ---- 7.235B 7.183 +.578 6.605 1 1675 ---- 7.014B ---- 7.014B 6.963 +.575 6.388 1700 ---- 6.795B ---- 6.795B 6.745 +.570 6.175 1 1725 ---- 6.580B ---- 6.580B 6.531 +.566 5.965 2 1750 ---- 6.367B ---- 6.367B 6.320 +.561 5.759 1 1775 ---- 6.158B ---- 6.158B 6.113 +.556 5.557 1800 ---- 5.952B ---- 5.952B 5.909 +.550 5.359 1825 ---- 5.750B ---- 5.750B 5.708 +.544 5.164 1850 ---- 5.551B ---- 5.551B 5.512 +.538 4.974 1875 ---- 5.356B ---- 5.356B 5.319 +.531 4.788 1900 ---- 5.165B ---- 5.165B 5.130 +.523 4.607 1925 ---- 4.979B ---- 4.979B 4.945 +.515 4.430 1950 ---- 4.796B ---- 4.796B 4.765 +.507 4.258 1975 ---- 4.618B ---- 4.618B 4.590 +.500 4.090 1 2000 ---- 4.445B ---- 4.445B 4.418 +.490 3.928 1 2025 ---- 4.276B ---- 4.276B 4.252 +.481 3.771 2050 ---- 4.113B ---- 4.113B 4.090 +.472 3.618 2075 ---- 3.954B ---- 3.954B 3.934 +.463 3.471 2100 ---- 3.801B ---- 3.801B 3.782 +.452 3.330 2125 ---- 3.653B ---- 3.653B 3.635 +.442 3.193 2150 ---- 3.510B ---- 3.510B 3.494 +.432 3.062 2175 ---- 3.373B ---- 3.373B 3.358 +.423 2.935 2200 ---- 3.240B ---- 3.240B 3.227 +.412 2.815 2225 ---- 3.113B ---- 3.113B 3.101 +.402 2.699 2250 ---- 2.991B ---- 2.991B 2.980 +.392 2.588 2275 ---- 2.874B ---- 2.874B 2.864 +.382 2.482 2300 ---- 2.762B ---- 2.762B 2.753 +.372 2.381 1 10 2325 ---- 2.654B ---- 2.654B 2.647 +.362 2.285 2350 ---- 2.551B ---- 2.551B 2.546 +.353 2.193 2375 ---- 2.452B ---- 2.452B 2.449 +.343 2.106 2400 ---- 2.358B ---- 2.358B 2.356 +.334 2.022 125 2425 ---- 2.267B ---- 2.267B 2.267 +.324 1.943 2450 ---- 2.181B ---- 2.181B 2.183 +.316 1.867 2475 ---- 2.098B ---- 2.098B 2.102 +.307 1.795 2500 ---- 2.019B ---- 2.019B 2.025 +.299 1.726 2525 ---- 1.944B ---- 1.944B 1.951 +.290 1.661 2550 ---- 1.871B ---- 1.871B 1.880 +.282 1.598 2575 ---- 1.802B ---- 1.802B 1.813 +.275 1.538 2600 ---- 1.736B ---- 1.736B 1.748 +.267 1.481 2625 ---- 1.673B ---- 1.673B 1.686 +.259 1.427 2650 ---- 1.613B ---- 1.613B 1.627 +.252 1.375 2675 ---- 1.556B ---- 1.556B 1.570 +.244 1.326 2700 ---- 1.501B ---- 1.501B 1.516 +.238 1.278 325 2725 ---- 1.448B ---- 1.448B 1.464 +.231 1.233 2750 ---- 1.398B ---- 1.398B 1.414 +.224 1.190 2775 ---- 1.350B ---- 1.350B 1.367 +.218 1.149 2800 ---- 1.305B ---- 1.305B 1.321 +.211 1.110 2825 ---- 1.261B ---- 1.261B 1.278 +.205 1.073 2850 ---- 1.219B ---- 1.219B 1.236 +.199 1.037 16 2875 ---- 1.179B ---- 1.179B 1.197 +.194 1.003 2900 ---- 1.147B ---- 1.147B 1.159 +.188 .971 2925 ---- 1.110B ---- 1.110B 1.122 +.182 .940 2950 ---- 1.075B ---- 1.075B 1.088 +.177 .911 2975 ---- 1.042B ---- 1.042B 1.054 +.171 .883 12 3000 ---- 1.010B ---- 1.010B 1.022 +.166 .856 39 3025 ---- .979B ---- .979B .992 +.162 .830 3050 ---- .949B ---- .949B .962 +.157 .805 3075 ---- .921B ---- .921B .934 +.152 .782 3100 ---- .894B ---- .894B .907 +.148 .759 3125 ---- .868B ---- .868B .881 +.143 .738 3150 ---- .843B ---- .843B .857 +.140 .717 8 3175 ---- .819B ---- .819B .833 +.136 .697 3200 ---- .796B ---- .796B .810 +.132 .678 3225 ---- .774B ---- .774B .788 +.129 .659 3250 ---- .753B ---- .753B .766 +.124 .642 12 3275 ---- .733B ---- .733B .746 +.121 .625 3300 ---- .713B ---- .713B .726 +.118 .608 3325 ---- .694B ---- .694B .708 +.116 .592 3350 ---- .676B ---- .676B .689 +.112 .577 3375 ---- .658B ---- .658B .672 +.110 .562 3500 ---- .580B ---- .580B .593 +.097 .496 125 4000 ---- .369B ---- .369B .385 +.066 .319 100 4500 ---- .252B ---- .252B .268 +.048 .220 5000 ---- .180B ---- .180B .196 +.036 .160 31 6000 ---- .102B ---- .102B .117 +.022 .095 7000 ---- ---- ---- ---- .078 +.014 .064 50 8000 ---- ---- ---- ---- .056 +.010 .046 825 ---- ---- ---- ---- 15.254 +.609 14.645 850 ---- ---- ---- ---- 15.004 +.609 14.395 875 ---- ---- ---- ---- 14.754 +.609 14.145 900 ---- ---- ---- ---- 14.504 +.609 13.895 9000 ---- ---- ---- ---- .043 +.007 .036 925 ---- ---- ---- ---- 14.254 +.609 13.645 950 ---- ---- ---- ---- 14.004 +.609 13.395 975 ---- ---- ---- ---- 13.754 +.609 13.145 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.814 +.600 13.214 10000 ---- ---- ---- ---- .099 +.017 .082 5 1025 ---- ---- ---- ---- 13.564 +.600 12.964 1050 ---- ---- ---- ---- 13.314 +.600 12.714 1075 ---- ---- ---- ---- 13.064 +.600 12.464 1100 ---- ---- ---- ---- 12.814 +.600 12.214 1125 ---- ---- ---- ---- 12.564 +.600 11.964 1150 ---- ---- ---- ---- 12.314 +.600 11.714 1175 ---- ---- ---- ---- 12.064 +.600 11.464 1200 ---- ---- ---- ---- 11.814 +.600 11.214 1225 ---- ---- ---- ---- 11.564 +.600 10.964 1250 ---- ---- ---- ---- 11.314 +.600 10.714 1275 ---- ---- ---- ---- 11.065 +.599 10.466 1300 ---- ---- ---- ---- 10.817 +.596 10.221 1325 ---- ---- ---- ---- 10.572 +.594 9.978 1350 ---- ---- ---- ---- 10.329 +.591 9.738 1375 ---- ---- ---- ---- 10.088 +.589 9.499 1400 ---- ---- ---- ---- 9.849 +.586 9.263 1425 ---- ---- ---- ---- 9.612 +.582 9.030 1450 ---- ---- ---- ---- 9.376 +.578 8.798 1475 ---- ---- ---- ---- 9.142 +.573 8.569 1500 ---- ---- ---- ---- 8.910 +.567 8.343 1525 ---- ---- ---- ---- 8.680 +.562 8.118 1550 ---- ---- ---- ---- 8.452 +.555 7.897 1575 ---- ---- ---- ---- 8.227 +.550 7.677 1600 ---- ---- ---- ---- 8.004 +.543 7.461 1625 ---- ---- ---- ---- 7.784 +.537 7.247 1650 ---- ---- ---- ---- 7.566 +.530 7.036 1675 ---- ---- ---- ---- 7.352 +.524 6.828 1700 ---- ---- ---- ---- 7.141 +.518 6.623 1725 ---- ---- ---- ---- 6.933 +.512 6.421 1750 ---- ---- ---- ---- 6.729 +.506 6.223 1775 ---- ---- ---- ---- 6.528 +.500 6.028 1800 ---- ---- ---- ---- 6.331 +.494 5.837 1825 ---- ---- ---- ---- 6.138 +.489 5.649 1850 ---- ---- ---- ---- 5.949 +.483 5.466 1875 ---- ---- ---- ---- 5.764 +.478 5.286 2 1900 ---- ---- ---- ---- 5.584 +.473 5.111 1 1925 ---- ---- ---- ---- 5.408 +.468 4.940 2 1950 ---- ---- ---- ---- 5.236 +.462 4.774 4 1975 ---- ---- ---- ---- 5.068 +.455 4.613 2000 ---- ---- ---- ---- 4.905 +.449 4.456 2025 ---- ---- ---- ---- 4.747 +.443 4.304 2050 ---- ---- ---- ---- 4.593 +.435 4.158 2075 ---- ---- ---- ---- 4.444 +.427 4.017 2100 ---- ---- ---- ---- 4.299 +.419 3.880 2125 ---- ---- ---- ---- 4.159 +.411 3.748 2150 ---- ---- ---- ---- 4.023 +.403 3.620 2175 ---- ---- ---- ---- 3.892 +.395 3.497 2200 ---- ---- ---- ---- 3.765 +.387 3.378 1 2225 ---- ---- ---- ---- 3.642 +.378 3.264 2250 ---- ---- ---- ---- 3.524 +.368 3.156 2275 ---- ---- ---- ---- 3.410 +.357 3.053 1 2300 ---- ---- ---- ---- 3.299 +.345 2.954 2325 ---- ---- ---- ---- 3.193 +.335 2.858 2350 ---- ---- ---- ---- 3.091 +.326 2.765 2375 ---- ---- ---- ---- 2.992 +.318 2.674 2400 ---- ---- ---- ---- 2.897 +.311 2.586 1 1 2425 ---- ---- ---- ---- 2.805 +.303 2.502 2450 ---- ---- ---- ---- 2.717 +.296 2.421 2475 ---- ---- ---- ---- 2.632 +.288 2.344 2500 ---- ---- ---- ---- 2.550 +.280 2.270 5 2525 ---- ---- ---- ---- 2.472 +.273 2.199 8 2550 ---- ---- ---- ---- 2.396 +.266 2.130 1 2575 ---- ---- ---- ---- 2.323 +.258 2.065 2600 ---- ---- ---- ---- 2.253 +.251 2.002 2625 ---- ---- ---- ---- 2.186 +.245 1.941 2650 ---- ---- ---- ---- 2.121 +.238 1.883 150 2675 ---- ---- ---- ---- 2.059 +.232 1.827 2700 ---- ---- ---- ---- 1.999 +.226 1.773 1 2725 ---- ---- ---- ---- 1.941 +.220 1.721 2750 ---- ---- ---- ---- 1.886 +.215 1.671 1 2775 ---- ---- ---- ---- 1.832 +.209 1.623 2800 ---- ---- ---- ---- 1.781 +.204 1.577 3 2825 ---- ---- ---- ---- 1.732 +.200 1.532 2850 ---- ---- ---- ---- 1.684 +.195 1.489 2875 ---- ---- ---- ---- 1.638 +.190 1.448 2900 ---- ---- ---- ---- 1.594 +.186 1.408 2925 ---- ---- ---- ---- 1.552 +.183 1.369 2950 ---- ---- ---- ---- 1.511 +.179 1.332 2975 ---- ---- ---- ---- 1.471 +.175 1.296 3000 1.428 1.428 1.428 1.428 1.433 +.171 2 1.262 235 3025 ---- ---- ---- ---- 1.396 +.167 1.229 3050 ---- ---- ---- ---- 1.361 +.164 1.197 3075 ---- ---- ---- ---- 1.326 +.160 1.166 3100 ---- ---- ---- ---- 1.293 +.157 1.136 1 3125 ---- ---- ---- ---- 1.261 +.154 1.107 3150 ---- ---- ---- ---- 1.230 +.151 1.079 3175 ---- ---- ---- ---- 1.200 +.148 1.052 3200 ---- ---- ---- ---- 1.171 +.145 1.026 3225 ---- ---- ---- ---- 1.143 +.142 1.001 3250 ---- ---- ---- ---- 1.116 +.139 .977 3275 ---- ---- ---- ---- 1.090 +.136 .954 3300 ---- ---- ---- ---- 1.065 +.134 .931 26 3325 ---- ---- ---- ---- 1.040 +.131 .909 3350 ---- ---- ---- ---- 1.016 +.128 .888 3375 ---- ---- ---- ---- .993 +.125 .868 3400 ---- ---- ---- ---- .970 +.122 .848 3425 ---- ---- ---- ---- .948 +.119 .829 3450 ---- ---- ---- ---- .927 +.117 .810 3475 ---- ---- ---- ---- .907 +.115 .792 3500 ---- ---- ---- ---- .887 +.112 .775 70 3525 ---- ---- ---- ---- .868 +.110 .758 3550 ---- ---- ---- ---- .849 +.108 .741 3575 ---- ---- ---- ---- .831 +.106 .725 3600 ---- ---- ---- ---- .813 +.103 .710 3625 ---- ---- ---- ---- .796 +.101 .695 3650 ---- ---- ---- ---- .779 +.099 .680 2 3675 ---- ---- ---- ---- .763 +.097 .666 3700 ---- ---- ---- ---- .747 +.094 .653 3725 ---- ---- ---- ---- .732 +.093 .639 3750 ---- ---- ---- ---- .717 +.091 .626 3775 ---- ---- ---- ---- .702 +.088 .614 3800 ---- ---- ---- ---- .688 +.086 .602 3825 ---- ---- ---- ---- .674 +.084 .590 3850 ---- ---- ---- ---- .661 +.083 .578 3875 ---- ---- ---- ---- .648 +.081 .567 3900 ---- ---- ---- ---- .636 +.080 .556 3925 ---- ---- ---- ---- .623 +.078 .545 3950 ---- ---- ---- ---- .611 +.076 .535 3975 ---- ---- ---- ---- .600 +.075 .525 4000 ---- ---- ---- ---- .588 +.073 .515 112 4025 ---- ---- ---- ---- .577 +.072 .505 4050 ---- ---- ---- ---- .566 +.070 .496 4075 ---- ---- ---- ---- .556 +.069 .487 4500 ---- ---- ---- ---- .413 +.052 .361 1 5000 ---- ---- ---- ---- .306 +.041 .265 49 6000 ---- ---- ---- ---- .194 +.029 .165 7000 ---- ---- ---- ---- .143 +.023 .120 3 725 ---- ---- ---- ---- 16.564 +.600 15.964 750 ---- ---- ---- ---- 16.314 +.600 15.714 775 ---- ---- ---- ---- 16.064 +.600 15.464 800 ---- ---- ---- ---- 15.814 +.600 15.214 8000 ---- ---- ---- ---- .117 +.019 .098 825 ---- ---- ---- ---- 15.564 +.600 14.964 850 ---- ---- ---- ---- 15.314 +.600 14.714 875 ---- ---- ---- ---- 15.064 +.600 14.464 900 ---- ---- ---- ---- 14.814 +.600 14.214 9000 ---- ---- ---- ---- .105 +.018 .087 925 ---- ---- ---- ---- 14.564 +.600 13.964 950 ---- ---- ---- ---- 14.314 +.600 13.714 975 ---- ---- ---- ---- 14.064 +.600 13.464 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.243 +.600 13.643 1025 ---- ---- ---- ---- 13.993 +.600 13.393 1050 ---- ---- ---- ---- 13.743 +.600 13.143 1075 ---- ---- ---- ---- 13.493 +.600 12.893 1100 ---- ---- ---- ---- 13.243 +.600 12.643 1125 ---- ---- ---- ---- 12.993 +.599 12.394 1150 ---- ---- ---- ---- 12.743 +.595 12.148 1175 ---- ---- ---- ---- 12.496 +.591 11.905 1200 ---- ---- ---- ---- 12.252 +.587 11.665 1225 ---- ---- ---- ---- 12.010 +.583 11.427 1250 ---- ---- ---- ---- 11.771 +.579 11.192 1275 ---- ---- ---- ---- 11.534 +.575 10.959 1300 ---- ---- ---- ---- 11.299 +.571 10.728 1325 ---- ---- ---- ---- 11.067 +.567 10.500 1350 ---- ---- ---- ---- 10.837 +.563 10.274 1375 ---- ---- ---- ---- 10.609 +.559 10.050 1400 ---- ---- ---- ---- 10.383 +.555 9.828 1425 ---- ---- ---- ---- 10.159 +.550 9.609 1450 ---- ---- ---- ---- 9.938 +.546 9.392 1475 ---- ---- ---- ---- 9.718 +.542 9.176 1500 ---- ---- ---- ---- 9.501 +.538 8.963 1525 ---- ---- ---- ---- 9.285 +.533 8.752 1550 ---- ---- ---- ---- 9.072 +.529 8.543 1575 ---- ---- ---- ---- 8.861 +.525 8.336 1600 ---- ---- ---- ---- 8.651 +.519 8.132 1625 ---- ---- ---- ---- 8.444 +.515 7.929 1650 ---- ---- ---- ---- 8.239 +.510 7.729 1675 ---- ---- ---- ---- 8.037 +.505 7.532 1700 ---- ---- ---- ---- 7.837 +.500 7.337 1725 ---- ---- ---- ---- 7.641 +.495 7.146 1750 ---- ---- ---- ---- 7.447 +.490 6.957 1775 ---- ---- ---- ---- 7.257 +.484 6.773 1800 ---- ---- ---- ---- 7.070 +.478 6.592 1825 ---- ---- ---- ---- 6.888 +.473 6.415 1850 ---- ---- ---- ---- 6.709 +.467 6.242 1875 ---- ---- ---- ---- 6.535 +.462 6.073 1900 ---- ---- ---- ---- 6.364 +.455 5.909 1925 ---- ---- ---- ---- 6.198 +.450 5.748 1950 ---- ---- ---- ---- 6.035 +.443 5.592 1975 ---- ---- ---- ---- 5.877 +.437 5.440 2000 ---- ---- ---- ---- 5.723 +.431 5.292 2025 ---- ---- ---- ---- 5.573 +.424 5.149 2050 ---- ---- ---- ---- 5.427 +.418 5.009 2075 ---- ---- ---- ---- 5.285 +.411 4.874 2100 ---- ---- ---- ---- 5.148 +.405 4.743 2125 ---- ---- ---- ---- 5.014 +.398 4.616 2150 ---- ---- ---- ---- 4.885 +.392 4.493 2175 ---- ---- ---- ---- 4.760 +.385 4.375 2200 ---- ---- ---- ---- 4.639 +.379 4.260 2225 ---- ---- ---- ---- 4.522 +.373 4.149 2250 ---- ---- ---- ---- 4.408 +.366 4.042 2275 ---- ---- ---- ---- 4.298 +.360 3.938 2300 ---- ---- ---- ---- 4.193 +.354 3.839 2325 ---- ---- ---- ---- 4.090 +.348 3.742 2350 ---- ---- ---- ---- 3.991 +.341 3.650 2375 ---- ---- ---- ---- 3.896 +.336 3.560 2400 ---- ---- ---- ---- 3.804 +.330 3.474 2425 ---- ---- ---- ---- 3.715 +.324 3.391 2450 ---- ---- ---- ---- 3.630 +.319 3.311 2475 ---- ---- ---- ---- 3.547 +.313 3.234 2500 ---- ---- ---- ---- 3.467 +.307 3.160 2525 ---- ---- ---- ---- 3.390 +.302 3.088 2550 ---- ---- ---- ---- 3.316 +.297 3.019 2575 ---- ---- ---- ---- 3.244 +.292 2.952 2600 ---- ---- ---- ---- 3.174 +.286 2.888 2625 ---- ---- ---- ---- 3.107 +.281 2.826 2650 ---- ---- ---- ---- 3.042 +.277 2.765 2675 ---- ---- ---- ---- 2.980 +.273 2.707 2700 ---- ---- ---- ---- 2.919 +.268 2.651 2725 ---- ---- ---- ---- 2.860 +.263 2.597 2750 ---- ---- ---- ---- 2.803 +.259 2.544 2775 ---- ---- ---- ---- 2.748 +.254 2.494 2800 ---- ---- ---- ---- 2.695 +.250 2.445 2825 ---- ---- ---- ---- 2.643 +.246 2.397 2850 ---- ---- ---- ---- 2.593 +.242 2.351 2875 ---- ---- ---- ---- 2.545 +.238 2.307 2900 ---- ---- ---- ---- 2.498 +.234 2.264 2925 ---- ---- ---- ---- 2.452 +.230 2.222 2950 ---- ---- ---- ---- 2.408 +.226 2.182 2975 ---- ---- ---- ---- 2.366 +.224 2.142 3000 ---- ---- ---- ---- 2.324 +.219 2.105 3025 ---- ---- ---- ---- 2.284 +.216 2.068 3050 ---- ---- ---- ---- 2.246 +.214 2.032 3075 ---- ---- ---- ---- 2.208 +.210 1.998 3100 ---- ---- ---- ---- 2.171 +.206 1.965 3125 ---- ---- ---- ---- 2.136 +.204 1.932 3150 ---- ---- ---- ---- 2.101 +.200 1.901 3175 ---- ---- ---- ---- 2.068 +.198 1.870 3200 ---- ---- ---- ---- 2.036 +.195 1.841 3225 ---- ---- ---- ---- 2.004 +.192 1.812 3250 ---- ---- ---- ---- 1.974 +.190 1.784 3275 ---- ---- ---- ---- 1.944 +.187 1.757 3300 ---- ---- ---- ---- 1.915 +.184 1.731 3325 ---- ---- ---- ---- 1.887 +.181 1.706 3350 ---- ---- ---- ---- 1.860 +.179 1.681 3375 ---- ---- ---- ---- 1.834 +.177 1.657 3400 ---- ---- ---- ---- 1.808 +.174 1.634 3425 ---- ---- ---- ---- 1.783 +.171 1.612 3450 ---- ---- ---- ---- 1.759 +.169 1.590 3475 ---- ---- ---- ---- 1.736 +.168 1.568 3500 ---- ---- ---- ---- 1.713 +.165 1.548 3525 ---- ---- ---- ---- 1.691 +.163 1.528 3550 ---- ---- ---- ---- 1.669 +.161 1.508 3575 ---- ---- ---- ---- 1.648 +.159 1.489 3600 ---- ---- ---- ---- 1.628 +.157 1.471 3625 ---- ---- ---- ---- 1.608 +.155 1.453 3650 ---- ---- ---- ---- 1.589 +.153 1.436 3675 ---- ---- ---- ---- 1.571 +.152 1.419 3700 ---- ---- ---- ---- 1.553 +.150 1.403 3725 ---- ---- ---- ---- 1.535 +.148 1.387 3750 ---- ---- ---- ---- 1.518 +.147 1.371 3775 ---- ---- ---- ---- 1.501 +.145 1.356 3800 ---- ---- ---- ---- 1.485 +.143 1.342 3825 ---- ---- ---- ---- 1.469 +.141 1.328 3850 ---- ---- ---- ---- 1.454 +.140 1.314 3875 ---- ---- ---- ---- 1.439 +.138 1.301 3900 ---- ---- ---- ---- 1.425 +.137 1.288 3925 ---- ---- ---- ---- 1.411 +.136 1.275 3950 ---- ---- ---- ---- 1.397 +.134 1.263 3975 ---- ---- ---- ---- 1.384 +.133 1.251 4000 ---- ---- ---- ---- 1.371 +.132 1.239 4025 ---- ---- ---- ---- 1.358 +.130 1.228 4050 ---- ---- ---- ---- 1.346 +.129 1.217 4075 ---- ---- ---- ---- 1.334 +.128 1.206 4100 ---- ---- ---- ---- 1.322 +.126 1.196 725 ---- ---- ---- ---- 16.993 +.600 16.393 750 ---- ---- ---- ---- 16.743 +.600 16.143 775 ---- ---- ---- ---- 16.493 +.600 15.893 800 ---- ---- ---- ---- 16.243 +.600 15.643 825 ---- ---- ---- ---- 15.993 +.600 15.393 850 ---- ---- ---- ---- 15.743 +.600 15.143 875 ---- ---- ---- ---- 15.493 +.600 14.893 900 ---- ---- ---- ---- 15.243 +.600 14.643 925 ---- ---- ---- ---- 14.993 +.600 14.393 950 ---- ---- ---- ---- 14.743 +.600 14.143 975 ---- ---- ---- ---- 14.493 +.600 13.893 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.675 +.600 14.075 1025 ---- ---- ---- ---- 14.425 +.600 13.825 1050 ---- ---- ---- ---- 14.175 +.599 13.576 1075 ---- ---- ---- ---- 13.925 +.595 13.330 1100 ---- ---- ---- ---- 13.678 +.592 13.086 1125 ---- ---- ---- ---- 13.434 +.588 12.846 1150 ---- ---- ---- ---- 13.192 +.584 12.608 1175 ---- ---- ---- ---- 12.953 +.580 12.373 1200 ---- ---- ---- ---- 12.717 +.576 12.141 1225 ---- ---- ---- ---- 12.483 +.572 11.911 1250 ---- ---- ---- ---- 12.252 +.569 11.683 1275 ---- ---- ---- ---- 12.023 +.565 11.458 1300 ---- ---- ---- ---- 11.796 +.561 11.235 1325 ---- ---- ---- ---- 11.571 +.557 11.014 1350 ---- ---- ---- ---- 11.348 +.553 10.795 1375 ---- ---- ---- ---- 11.127 +.549 10.578 1400 ---- ---- ---- ---- 10.909 +.545 10.364 1425 ---- ---- ---- ---- 10.692 +.541 10.151 1450 ---- ---- ---- ---- 10.477 +.537 9.940 1475 ---- ---- ---- ---- 10.265 +.533 9.732 1500 ---- ---- ---- ---- 10.054 +.529 9.525 1525 ---- ---- ---- ---- 9.845 +.525 9.320 1550 ---- ---- ---- ---- 9.638 +.521 9.117 1575 ---- ---- ---- ---- 9.432 +.516 8.916 1600 ---- ---- ---- ---- 9.229 +.512 8.717 1625 ---- ---- ---- ---- 9.027 +.507 8.520 1650 ---- ---- ---- ---- 8.828 +.504 8.324 1675 ---- ---- ---- ---- 8.630 +.498 8.132 1700 ---- ---- ---- ---- 8.435 +.494 7.941 1725 ---- ---- ---- ---- 8.243 +.489 7.754 1750 ---- ---- ---- ---- 8.054 +.485 7.569 1775 ---- ---- ---- ---- 7.868 +.480 7.388 1800 ---- ---- ---- ---- 7.685 +.475 7.210 1825 ---- ---- ---- ---- 7.506 +.470 7.036 1850 ---- ---- ---- ---- 7.330 +.464 6.866 1875 ---- ---- ---- ---- 7.159 +.459 6.700 1900 ---- ---- ---- ---- 6.992 +.454 6.538 1925 ---- ---- ---- ---- 6.828 +.448 6.380 1950 ---- ---- ---- ---- 6.669 +.443 6.226 1975 ---- ---- ---- ---- 6.513 +.437 6.076 2000 ---- ---- ---- ---- 6.362 +.432 5.930 2025 ---- ---- ---- ---- 6.214 +.425 5.789 2050 ---- ---- ---- ---- 6.071 +.420 5.651 2075 ---- ---- ---- ---- 5.932 +.415 5.517 2100 ---- ---- ---- ---- 5.796 +.409 5.387 2125 ---- ---- ---- ---- 5.665 +.403 5.262 2150 ---- ---- ---- ---- 5.537 +.397 5.140 2175 ---- ---- ---- ---- 5.414 +.392 5.022 2200 ---- ---- ---- ---- 5.294 +.386 4.908 2225 ---- ---- ---- ---- 5.178 +.381 4.797 2250 ---- ---- ---- ---- 5.066 +.375 4.691 2275 ---- ---- ---- ---- 4.957 +.370 4.587 2300 ---- ---- ---- ---- 4.852 +.364 4.488 2325 ---- ---- ---- ---- 4.751 +.359 4.392 2350 ---- ---- ---- ---- 4.652 +.353 4.299 2375 ---- ---- ---- ---- 4.558 +.349 4.209 2400 ---- ---- ---- ---- 4.466 +.343 4.123 2425 ---- ---- ---- ---- 4.377 +.338 4.039 2450 ---- ---- ---- ---- 4.292 +.333 3.959 2475 ---- ---- ---- ---- 4.209 +.328 3.881 2500 ---- ---- ---- ---- 4.129 +.323 3.806 2525 ---- ---- ---- ---- 4.052 +.318 3.734 2550 ---- ---- ---- ---- 3.978 +.314 3.664 2575 ---- ---- ---- ---- 3.906 +.310 3.596 2600 ---- ---- ---- ---- 3.836 +.305 3.531 2625 ---- ---- ---- ---- 3.769 +.301 3.468 2650 ---- ---- ---- ---- 3.703 +.296 3.407 2675 ---- ---- ---- ---- 3.640 +.292 3.348 2700 ---- ---- ---- ---- 3.579 +.288 3.291 2725 ---- ---- ---- ---- 3.519 +.284 3.235 2750 ---- ---- ---- ---- 3.462 +.280 3.182 2775 ---- ---- ---- ---- 3.406 +.276 3.130 2800 ---- ---- ---- ---- 3.351 +.272 3.079 2825 ---- ---- ---- ---- 3.299 +.269 3.030 2850 ---- ---- ---- ---- 3.248 +.265 2.983 2875 ---- ---- ---- ---- 3.198 +.261 2.937 2900 ---- ---- ---- ---- 3.150 +.258 2.892 2925 ---- ---- ---- ---- 3.104 +.255 2.849 2950 ---- ---- ---- ---- 3.058 +.251 2.807 2975 ---- ---- ---- ---- 3.014 +.248 2.766 3000 ---- ---- ---- ---- 2.972 +.245 2.727 3025 ---- ---- ---- ---- 2.930 +.241 2.689 3050 ---- ---- ---- ---- 2.890 +.239 2.651 3075 ---- ---- ---- ---- 2.851 +.236 2.615 3100 ---- ---- ---- ---- 2.813 +.233 2.580 3125 ---- ---- ---- ---- 2.776 +.230 2.546 3150 ---- ---- ---- ---- 2.740 +.227 2.513 3175 ---- ---- ---- ---- 2.705 +.224 2.481 3200 ---- ---- ---- ---- 2.671 +.222 2.449 3225 ---- ---- ---- ---- 2.638 +.219 2.419 3250 ---- ---- ---- ---- 2.606 +.216 2.390 3275 ---- ---- ---- ---- 2.575 +.214 2.361 3300 ---- ---- ---- ---- 2.545 +.212 2.333 3325 ---- ---- ---- ---- 2.515 +.209 2.306 3350 ---- ---- ---- ---- 2.487 +.208 2.279 3375 ---- ---- ---- ---- 2.459 +.205 2.254 3400 ---- ---- ---- ---- 2.432 +.203 2.229 3425 ---- ---- ---- ---- 2.405 +.200 2.205 3450 ---- ---- ---- ---- 2.379 +.198 2.181 3475 ---- ---- ---- ---- 2.355 +.197 2.158 3500 ---- ---- ---- ---- 2.330 +.194 2.136 3525 ---- ---- ---- ---- 2.307 +.193 2.114 3550 ---- ---- ---- ---- 2.284 +.191 2.093 3575 ---- ---- ---- ---- 2.261 +.188 2.073 3600 ---- ---- ---- ---- 2.239 +.186 2.053 3625 ---- ---- ---- ---- 2.218 +.185 2.033 3650 ---- ---- ---- ---- 2.198 +.183 2.015 3675 ---- ---- ---- ---- 2.178 +.182 1.996 3700 ---- ---- ---- ---- 2.158 +.180 1.978 3725 ---- ---- ---- ---- 2.139 +.178 1.961 3750 ---- ---- ---- ---- 2.121 +.177 1.944 3775 ---- ---- ---- ---- 2.103 +.175 1.928 3800 ---- ---- ---- ---- 2.085 +.173 1.912 3825 ---- ---- ---- ---- 2.068 +.172 1.896 3850 ---- ---- ---- ---- 2.052 +.171 1.881 3875 ---- ---- ---- ---- 2.036 +.169 1.867 3900 ---- ---- ---- ---- 2.020 +.168 1.852 3925 ---- ---- ---- ---- 2.005 +.167 1.838 3950 ---- ---- ---- ---- 1.990 +.165 1.825 3975 ---- ---- ---- ---- 1.975 +.163 1.812 4000 ---- ---- ---- ---- 1.961 +.162 1.799 4025 ---- ---- ---- ---- 1.948 +.161 1.787 4050 ---- ---- ---- ---- 1.934 +.159 1.775 4075 ---- ---- ---- ---- 1.921 +.158 1.763 4100 ---- ---- ---- ---- 1.909 +.158 1.751 725 ---- ---- ---- ---- 17.425 +.600 16.825 750 ---- ---- ---- ---- 17.175 +.600 16.575 775 ---- ---- ---- ---- 16.925 +.600 16.325 800 ---- ---- ---- ---- 16.675 +.600 16.075 825 ---- ---- ---- ---- 16.425 +.600 15.825 850 ---- ---- ---- ---- 16.175 +.600 15.575 875 ---- ---- ---- ---- 15.925 +.600 15.325 900 ---- ---- ---- ---- 15.675 +.600 15.075 925 ---- ---- ---- ---- 15.425 +.600 14.825 950 ---- ---- ---- ---- 15.175 +.600 14.575 975 ---- ---- ---- ---- 14.925 +.600 14.325 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.841 +.592 14.249 1025 ---- ---- ---- ---- 14.598 +.589 14.009 1050 ---- ---- ---- ---- 14.357 +.584 13.773 1075 ---- ---- ---- ---- 14.120 +.581 13.539 1100 ---- ---- ---- ---- 13.885 +.577 13.308 1125 ---- ---- ---- ---- 13.653 +.574 13.079 1150 ---- ---- ---- ---- 13.423 +.570 12.853 1175 ---- ---- ---- ---- 13.196 +.566 12.630 1200 ---- ---- ---- ---- 12.971 +.562 12.409 1225 ---- ---- ---- ---- 12.748 +.558 12.190 1250 ---- ---- ---- ---- 12.528 +.555 11.973 1275 ---- ---- ---- ---- 12.310 +.552 11.758 1300 ---- ---- ---- ---- 12.093 +.547 11.546 1325 ---- ---- ---- ---- 11.879 +.544 11.335 1350 ---- ---- ---- ---- 11.667 +.540 11.127 1375 ---- ---- ---- ---- 11.456 +.536 10.920 1400 ---- ---- ---- ---- 11.248 +.533 10.715 1425 ---- ---- ---- ---- 11.041 +.529 10.512 1450 ---- ---- ---- ---- 10.836 +.525 10.311 1475 ---- ---- ---- ---- 10.633 +.521 10.112 1500 ---- ---- ---- ---- 10.431 +.517 9.914 1525 ---- ---- ---- ---- 10.231 +.513 9.718 1550 ---- ---- ---- ---- 10.033 +.509 9.524 1575 ---- ---- ---- ---- 9.836 +.505 9.331 1600 ---- ---- ---- ---- 9.641 +.500 9.141 1625 ---- ---- ---- ---- 9.448 +.497 8.951 1650 ---- ---- ---- ---- 9.256 +.492 8.764 1675 ---- ---- ---- ---- 9.067 +.489 8.578 1700 ---- ---- ---- ---- 8.879 +.484 8.395 1725 ---- ---- ---- ---- 8.694 +.480 8.214 1750 ---- ---- ---- ---- 8.511 +.475 8.036 1775 ---- ---- ---- ---- 8.332 +.471 7.861 1800 ---- ---- ---- ---- 8.155 +.467 7.688 1825 ---- ---- ---- ---- 7.982 +.462 7.520 1850 ---- ---- ---- ---- 7.812 +.457 7.355 1875 ---- ---- ---- ---- 7.646 +.452 7.194 1900 ---- ---- ---- ---- 7.485 +.448 7.037 1925 ---- ---- ---- ---- 7.327 +.442 6.885 1950 ---- ---- ---- ---- 7.174 +.438 6.736 1975 ---- ---- ---- ---- 7.024 +.433 6.591 2000 ---- ---- ---- ---- 6.878 +.427 6.451 2025 ---- ---- ---- ---- 6.737 +.423 6.314 2050 ---- ---- ---- ---- 6.599 +.418 6.181 2075 ---- ---- ---- ---- 6.465 +.413 6.052 2100 ---- ---- ---- ---- 6.334 +.407 5.927 2125 ---- ---- ---- ---- 6.208 +.402 5.806 2150 ---- ---- ---- ---- 6.086 +.398 5.688 2175 ---- ---- ---- ---- 5.967 +.393 5.574 2200 ---- ---- ---- ---- 5.852 +.388 5.464 2225 ---- ---- ---- ---- 5.741 +.383 5.358 2250 ---- ---- ---- ---- 5.633 +.378 5.255 2275 ---- ---- ---- ---- 5.529 +.373 5.156 2300 ---- ---- ---- ---- 5.428 +.368 5.060 2325 ---- ---- ---- ---- 5.331 +.364 4.967 2350 ---- ---- ---- ---- 5.237 +.359 4.878 2375 ---- ---- ---- ---- 5.146 +.355 4.791 2400 ---- ---- ---- ---- 5.058 +.350 4.708 2425 ---- ---- ---- ---- 4.974 +.346 4.628 2450 ---- ---- ---- ---- 4.892 +.342 4.550 2475 ---- ---- ---- ---- 4.813 +.337 4.476 2500 ---- ---- ---- ---- 4.736 +.333 4.403 2525 ---- ---- ---- ---- 4.663 +.329 4.334 2550 ---- ---- ---- ---- 4.591 +.324 4.267 2575 ---- ---- ---- ---- 4.522 +.320 4.202 2600 ---- ---- ---- ---- 4.456 +.317 4.139 2625 ---- ---- ---- ---- 4.391 +.313 4.078 2650 ---- ---- ---- ---- 4.329 +.309 4.020 2675 ---- ---- ---- ---- 4.269 +.306 3.963 2700 ---- ---- ---- ---- 4.210 +.302 3.908 2725 ---- ---- ---- ---- 4.153 +.298 3.855 2750 ---- ---- ---- ---- 4.098 +.295 3.803 2775 ---- ---- ---- ---- 4.044 +.291 3.753 2800 ---- ---- ---- ---- 3.993 +.289 3.704 2825 ---- ---- ---- ---- 3.942 +.285 3.657 2850 ---- ---- ---- ---- 3.893 +.282 3.611 2875 ---- ---- ---- ---- 3.846 +.280 3.566 2900 ---- ---- ---- ---- 3.799 +.276 3.523 2925 ---- ---- ---- ---- 3.754 +.273 3.481 2950 ---- ---- ---- ---- 3.711 +.270 3.441 2975 ---- ---- ---- ---- 3.669 +.268 3.401 3000 ---- ---- ---- ---- 3.627 +.264 3.363 3025 ---- ---- ---- ---- 3.588 +.262 3.326 3050 ---- ---- ---- ---- 3.549 +.260 3.289 3075 ---- ---- ---- ---- 3.511 +.257 3.254 3100 ---- ---- ---- ---- 3.474 +.254 3.220 3125 ---- ---- ---- ---- 3.438 +.251 3.187 3150 ---- ---- ---- ---- 3.404 +.250 3.154 3175 ---- ---- ---- ---- 3.370 +.247 3.123 3200 ---- ---- ---- ---- 3.337 +.245 3.092 3225 ---- ---- ---- ---- 3.305 +.242 3.063 3250 ---- ---- ---- ---- 3.274 +.240 3.034 3275 ---- ---- ---- ---- 3.243 +.237 3.006 3300 ---- ---- ---- ---- 3.214 +.236 2.978 3325 ---- ---- ---- ---- 3.185 +.233 2.952 3350 ---- ---- ---- ---- 3.157 +.231 2.926 3375 ---- ---- ---- ---- 3.130 +.229 2.901 3400 ---- ---- ---- ---- 3.104 +.228 2.876 3425 ---- ---- ---- ---- 3.078 +.226 2.852 3450 ---- ---- ---- ---- 3.053 +.224 2.829 3475 ---- ---- ---- ---- 3.028 +.221 2.807 3500 ---- ---- ---- ---- 3.005 +.220 2.785 3525 ---- ---- ---- ---- 2.982 +.219 2.763 3550 ---- ---- ---- ---- 2.959 +.216 2.743 3575 ---- ---- ---- ---- 2.937 +.214 2.723 3600 ---- ---- ---- ---- 2.916 +.213 2.703 3625 ---- ---- ---- ---- 2.895 +.211 2.684 3650 ---- ---- ---- ---- 2.875 +.210 2.665 3675 ---- ---- ---- ---- 2.856 +.209 2.647 3700 ---- ---- ---- ---- 2.837 +.207 2.630 3725 ---- ---- ---- ---- 2.818 +.205 2.613 3750 ---- ---- ---- ---- 2.800 +.204 2.596 3775 ---- ---- ---- ---- 2.783 +.203 2.580 3800 ---- ---- ---- ---- 2.766 +.202 2.564 3825 ---- ---- ---- ---- 2.749 +.200 2.549 3850 ---- ---- ---- ---- 2.733 +.199 2.534 3875 ---- ---- ---- ---- 2.717 +.197 2.520 3900 ---- ---- ---- ---- 2.702 +.196 2.506 3925 ---- ---- ---- ---- 2.687 +.195 2.492 3950 ---- ---- ---- ---- 2.673 +.194 2.479 3975 ---- ---- ---- ---- 2.659 +.192 2.467 4000 ---- ---- ---- ---- 2.645 +.191 2.454 4025 ---- ---- ---- ---- 2.632 +.190 2.442 4050 ---- ---- ---- ---- 2.619 +.189 2.430 4075 ---- ---- ---- ---- 2.607 +.188 2.419 4100 ---- ---- ---- ---- 2.595 +.187 2.408 4125 ---- ---- ---- ---- 2.583 +.186 2.397 925 ---- ---- ---- ---- 15.588 +.600 14.988 950 ---- ---- ---- ---- 15.338 +.599 14.739 975 ---- ---- ---- ---- 15.088 +.596 14.492 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.972 +.584 14.388 1025 ---- ---- ---- ---- 14.736 +.581 14.155 1050 ---- ---- ---- ---- 14.502 +.577 13.925 1075 ---- ---- ---- ---- 14.271 +.573 13.698 1100 ---- ---- ---- ---- 14.043 +.570 13.473 1125 ---- ---- ---- ---- 13.818 +.566 13.252 1150 ---- ---- ---- ---- 13.595 +.563 13.032 1175 ---- ---- ---- ---- 13.374 +.559 12.815 1200 ---- ---- ---- ---- 13.155 +.555 12.600 1225 ---- ---- ---- ---- 12.939 +.552 12.387 1250 ---- ---- ---- ---- 12.724 +.548 12.176 1275 ---- ---- ---- ---- 12.512 +.545 11.967 1300 ---- ---- ---- ---- 12.301 +.540 11.761 1325 ---- ---- ---- ---- 12.093 +.537 11.556 1350 ---- ---- ---- ---- 11.886 +.533 11.353 1375 ---- ---- ---- ---- 11.681 +.530 11.151 1400 ---- ---- ---- ---- 11.478 +.526 10.952 1425 ---- ---- ---- ---- 11.277 +.523 10.754 1450 ---- ---- ---- ---- 11.077 +.519 10.558 1475 ---- ---- ---- ---- 10.878 +.515 10.363 1500 ---- ---- ---- ---- 10.682 +.512 10.170 1525 ---- ---- ---- ---- 10.487 +.508 9.979 1550 ---- ---- ---- ---- 10.293 +.503 9.790 1575 ---- ---- ---- ---- 10.101 +.500 9.601 1600 ---- ---- ---- ---- 9.911 +.496 9.415 1625 ---- ---- ---- ---- 9.722 +.492 9.230 1650 ---- ---- ---- ---- 9.534 +.488 9.046 1675 ---- ---- ---- ---- 9.349 +.484 8.865 1700 ---- ---- ---- ---- 9.165 +.480 8.685 1725 ---- ---- ---- ---- 8.984 +.476 8.508 1750 ---- ---- ---- ---- 8.805 +.471 8.334 1775 ---- ---- ---- ---- 8.629 +.467 8.162 1800 ---- ---- ---- ---- 8.456 +.462 7.994 1825 ---- ---- ---- ---- 8.287 +.458 7.829 1850 ---- ---- ---- ---- 8.121 +.454 7.667 1875 ---- ---- ---- ---- 7.960 +.450 7.510 1900 ---- ---- ---- ---- 7.802 +.445 7.357 1925 ---- ---- ---- ---- 7.649 +.441 7.208 1950 ---- ---- ---- ---- 7.499 +.436 7.063 1975 ---- ---- ---- ---- 7.353 +.431 6.922 2000 ---- ---- ---- ---- 7.212 +.427 6.785 2025 ---- ---- ---- ---- 7.074 +.422 6.652 2050 ---- ---- ---- ---- 6.940 +.417 6.523 2075 ---- ---- ---- ---- 6.810 +.413 6.397 2100 ---- ---- ---- ---- 6.683 +.408 6.275 2125 ---- ---- ---- ---- 6.561 +.404 6.157 2150 ---- ---- ---- ---- 6.442 +.399 6.043 2175 ---- ---- ---- ---- 6.327 +.394 5.933 2200 ---- ---- ---- ---- 6.216 +.390 5.826 2225 ---- ---- ---- ---- 6.108 +.385 5.723 2250 ---- ---- ---- ---- 6.004 +.381 5.623 2275 ---- ---- ---- ---- 5.903 +.376 5.527 2300 ---- ---- ---- ---- 5.805 +.371 5.434 2325 ---- ---- ---- ---- 5.711 +.367 5.344 2350 ---- ---- ---- ---- 5.620 +.363 5.257 2375 ---- ---- ---- ---- 5.533 +.359 5.174 2400 ---- ---- ---- ---- 5.448 +.355 5.093 2425 ---- ---- ---- ---- 5.366 +.351 5.015 2450 ---- ---- ---- ---- 5.287 +.347 4.940 2475 ---- ---- ---- ---- 5.211 +.343 4.868 2500 ---- ---- ---- ---- 5.137 +.339 4.798 2525 ---- ---- ---- ---- 5.066 +.335 4.731 2550 ---- ---- ---- ---- 4.997 +.331 4.666 2575 ---- ---- ---- ---- 4.931 +.328 4.603 2600 ---- ---- ---- ---- 4.867 +.325 4.542 2625 ---- ---- ---- ---- 4.804 +.320 4.484 2650 ---- ---- ---- ---- 4.744 +.317 4.427 2675 ---- ---- ---- ---- 4.686 +.314 4.372 2700 ---- ---- ---- ---- 4.630 +.311 4.319 2725 ---- ---- ---- ---- 4.575 +.308 4.267 2750 ---- ---- ---- ---- 4.522 +.305 4.217 2775 ---- ---- ---- ---- 4.470 +.301 4.169 2800 ---- ---- ---- ---- 4.420 +.298 4.122 2825 ---- ---- ---- ---- 4.371 +.295 4.076 2850 ---- ---- ---- ---- 4.324 +.292 4.032 2875 ---- ---- ---- ---- 4.278 +.290 3.988 2900 ---- ---- ---- ---- 4.233 +.286 3.947 2925 ---- ---- ---- ---- 4.190 +.284 3.906 2950 ---- ---- ---- ---- 4.148 +.281 3.867 2975 ---- ---- ---- ---- 4.107 +.279 3.828 3000 ---- ---- ---- ---- 4.068 +.277 3.791 3025 ---- ---- ---- ---- 4.029 +.274 3.755 3050 ---- ---- ---- ---- 3.991 +.271 3.720 3075 ---- ---- ---- ---- 3.955 +.269 3.686 3100 ---- ---- ---- ---- 3.919 +.266 3.653 3125 ---- ---- ---- ---- 3.885 +.265 3.620 3150 ---- ---- ---- ---- 3.851 +.262 3.589 3175 ---- ---- ---- ---- 3.818 +.259 3.559 3200 ---- ---- ---- ---- 3.787 +.258 3.529 3225 ---- ---- ---- ---- 3.756 +.256 3.500 3250 ---- ---- ---- ---- 3.726 +.254 3.472 3275 ---- ---- ---- ---- 3.696 +.251 3.445 3300 ---- ---- ---- ---- 3.668 +.250 3.418 3325 ---- ---- ---- ---- 3.640 +.248 3.392 3350 ---- ---- ---- ---- 3.613 +.246 3.367 3375 ---- ---- ---- ---- 3.587 +.244 3.343 3400 ---- ---- ---- ---- 3.561 +.242 3.319 3425 ---- ---- ---- ---- 3.536 +.240 3.296 3450 ---- ---- ---- ---- 3.512 +.239 3.273 3475 ---- ---- ---- ---- 3.488 +.236 3.252 3500 ---- ---- ---- ---- 3.466 +.236 3.230 3525 ---- ---- ---- ---- 3.443 +.233 3.210 3550 ---- ---- ---- ---- 3.422 +.232 3.190 3575 ---- ---- ---- ---- 3.401 +.231 3.170 3600 ---- ---- ---- ---- 3.380 +.229 3.151 3625 ---- ---- ---- ---- 3.360 +.227 3.133 3650 ---- ---- ---- ---- 3.341 +.226 3.115 3675 ---- ---- ---- ---- 3.322 +.224 3.098 3700 ---- ---- ---- ---- 3.304 +.223 3.081 3725 ---- ---- ---- ---- 3.286 +.222 3.064 3750 ---- ---- ---- ---- 3.269 +.221 3.048 3775 ---- ---- ---- ---- 3.252 +.219 3.033 3800 ---- ---- ---- ---- 3.236 +.218 3.018 3825 ---- ---- ---- ---- 3.220 +.217 3.003 3850 ---- ---- ---- ---- 3.204 +.215 2.989 3875 ---- ---- ---- ---- 3.189 +.214 2.975 3900 ---- ---- ---- ---- 3.175 +.213 2.962 3925 ---- ---- ---- ---- 3.161 +.212 2.949 3950 ---- ---- ---- ---- 3.147 +.211 2.936 3975 ---- ---- ---- ---- 3.134 +.210 2.924 4000 ---- ---- ---- ---- 3.121 +.208 2.913 4025 ---- ---- ---- ---- 3.109 +.208 2.901 4050 ---- ---- ---- ---- 3.096 +.206 2.890 4075 ---- ---- ---- ---- 3.085 +.206 2.879 4100 ---- ---- ---- ---- 3.073 +.204 2.869 4125 ---- ---- ---- ---- 3.062 +.203 2.859 925 ---- ---- ---- ---- 15.701 +.596 15.105 950 ---- ---- ---- ---- 15.454 +.592 14.862 975 ---- ---- ---- ---- 15.212 +.589 14.623 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.571 +.575 14.996 1050 ---- ---- ---- ---- 15.345 +.572 14.773 1075 ---- ---- ---- ---- 15.121 +.568 14.553 1100 ---- ---- ---- ---- 14.900 +.565 14.335 1125 ---- ---- ---- ---- 14.681 +.562 14.119 1150 ---- ---- ---- ---- 14.464 +.558 13.906 1175 ---- ---- ---- ---- 14.250 +.555 13.695 1200 ---- ---- ---- ---- 14.037 +.551 13.486 1225 ---- ---- ---- ---- 13.827 +.548 13.279 1250 ---- ---- ---- ---- 13.618 +.545 13.073 1275 ---- ---- ---- ---- 13.411 +.541 12.870 1300 ---- ---- ---- ---- 13.206 +.538 12.668 1325 ---- ---- ---- ---- 13.003 +.535 12.468 1350 ---- ---- ---- ---- 12.801 +.531 12.270 1375 ---- ---- ---- ---- 12.601 +.527 12.074 1400 ---- ---- ---- ---- 12.403 +.525 11.878 1425 ---- ---- ---- ---- 12.206 +.521 11.685 1450 ---- ---- ---- ---- 12.011 +.518 11.493 1475 ---- ---- ---- ---- 11.817 +.515 11.302 1500 ---- ---- ---- ---- 11.624 +.511 11.113 1525 ---- ---- ---- ---- 11.433 +.507 10.926 1550 ---- ---- ---- ---- 11.243 +.504 10.739 1575 ---- ---- ---- ---- 11.054 +.500 10.554 1600 ---- ---- ---- ---- 10.867 +.496 10.371 1625 ---- ---- ---- ---- 10.681 +.493 10.188 1650 ---- ---- ---- ---- 10.497 +.490 10.007 1675 ---- ---- ---- ---- 10.313 +.486 9.827 1700 ---- ---- ---- ---- 10.131 +.482 9.649 1725 ---- ---- ---- ---- 9.950 +.478 9.472 1750 ---- ---- ---- ---- 9.771 +.475 9.296 1775 ---- ---- ---- ---- 9.594 +.471 9.123 1800 ---- ---- ---- ---- 9.419 +.468 8.951 1825 ---- ---- ---- ---- 9.246 +.463 8.783 1850 ---- ---- ---- ---- 9.076 +.459 8.617 1875 ---- ---- ---- ---- 8.910 +.456 8.454 1900 ---- ---- ---- ---- 8.746 +.451 8.295 1925 ---- ---- ---- ---- 8.587 +.448 8.139 1950 ---- ---- ---- ---- 8.431 +.443 7.988 1975 ---- ---- ---- ---- 8.280 +.439 7.841 2000 ---- ---- ---- ---- 8.133 +.435 7.698 2025 ---- ---- ---- ---- 7.990 +.431 7.559 2050 ---- ---- ---- ---- 7.850 +.426 7.424 2075 ---- ---- ---- ---- 7.715 +.422 7.293 2100 ---- ---- ---- ---- 7.583 +.418 7.165 2125 ---- ---- ---- ---- 7.456 +.414 7.042 2150 ---- ---- ---- ---- 7.332 +.410 6.922 2175 ---- ---- ---- ---- 7.212 +.406 6.806 2200 ---- ---- ---- ---- 7.095 +.401 6.694 2225 ---- ---- ---- ---- 6.983 +.398 6.585 2250 ---- ---- ---- ---- 6.873 +.393 6.480 2275 ---- ---- ---- ---- 6.768 +.389 6.379 2300 ---- ---- ---- ---- 6.666 +.385 6.281 2325 ---- ---- ---- ---- 6.568 +.382 6.186 2350 ---- ---- ---- ---- 6.472 +.377 6.095 2375 ---- ---- ---- ---- 6.381 +.374 6.007 2400 ---- ---- ---- ---- 6.292 +.370 5.922 2425 ---- ---- ---- ---- 6.206 +.366 5.840 2450 ---- ---- ---- ---- 6.124 +.363 5.761 2475 ---- ---- ---- ---- 6.044 +.359 5.685 2500 ---- ---- ---- ---- 5.967 +.355 5.612 2525 ---- ---- ---- ---- 5.893 +.352 5.541 2550 ---- ---- ---- ---- 5.822 +.349 5.473 2575 ---- ---- ---- ---- 5.753 +.345 5.408 2600 ---- ---- ---- ---- 5.687 +.342 5.345 2625 ---- ---- ---- ---- 5.622 +.338 5.284 2650 ---- ---- ---- ---- 5.560 +.335 5.225 2675 ---- ---- ---- ---- 5.501 +.333 5.168 2700 ---- ---- ---- ---- 5.443 +.330 5.113 2725 ---- ---- ---- ---- 5.387 +.327 5.060 2750 ---- ---- ---- ---- 5.332 +.323 5.009 2775 ---- ---- ---- ---- 5.280 +.321 4.959 2800 ---- ---- ---- ---- 5.229 +.318 4.911 2825 ---- ---- ---- ---- 5.179 +.315 4.864 2850 ---- ---- ---- ---- 5.131 +.312 4.819 2875 ---- ---- ---- ---- 5.084 +.309 4.775 2900 ---- ---- ---- ---- 5.039 +.307 4.732 2925 ---- ---- ---- ---- 4.995 +.304 4.691 2950 ---- ---- ---- ---- 4.952 +.302 4.650 2975 ---- ---- ---- ---- 4.911 +.300 4.611 3000 ---- ---- ---- ---- 4.871 +.298 4.573 3025 ---- ---- ---- ---- 4.831 +.295 4.536 3050 ---- ---- ---- ---- 4.793 +.292 4.501 3075 ---- ---- ---- ---- 4.757 +.291 4.466 3100 ---- ---- ---- ---- 4.721 +.289 4.432 3125 ---- ---- ---- ---- 4.686 +.287 4.399 3150 ---- ---- ---- ---- 4.652 +.284 4.368 3175 ---- ---- ---- ---- 4.619 +.282 4.337 3200 ---- ---- ---- ---- 4.587 +.280 4.307 3225 ---- ---- ---- ---- 4.555 +.278 4.277 3250 ---- ---- ---- ---- 4.525 +.276 4.249 3275 ---- ---- ---- ---- 4.495 +.274 4.221 3300 ---- ---- ---- ---- 4.467 +.273 4.194 3325 ---- ---- ---- ---- 4.439 +.271 4.168 3350 ---- ---- ---- ---- 4.412 +.269 4.143 3375 ---- ---- ---- ---- 4.385 +.267 4.118 3400 ---- ---- ---- ---- 4.359 +.265 4.094 3425 ---- ---- ---- ---- 4.334 +.264 4.070 3450 ---- ---- ---- ---- 4.310 +.262 4.048 3475 ---- ---- ---- ---- 4.286 +.260 4.026 3500 ---- ---- ---- ---- 4.263 +.259 4.004 3525 ---- ---- ---- ---- 4.241 +.257 3.984 3550 ---- ---- ---- ---- 4.219 +.256 3.963 3575 ---- ---- ---- ---- 4.198 +.254 3.944 3600 ---- ---- ---- ---- 4.178 +.253 3.925 3625 ---- ---- ---- ---- 4.158 +.252 3.906 3650 ---- ---- ---- ---- 4.139 +.251 3.888 3675 ---- ---- ---- ---- 4.120 +.249 3.871 3700 ---- ---- ---- ---- 4.102 +.248 3.854 3725 ---- ---- ---- ---- 4.084 +.246 3.838 3750 ---- ---- ---- ---- 4.067 +.245 3.822 3775 ---- ---- ---- ---- 4.050 +.244 3.806 3800 ---- ---- ---- ---- 4.034 +.243 3.791 3825 ---- ---- ---- ---- 4.019 +.242 3.777 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.724 +.569 15.155 1050 ---- ---- ---- ---- 15.504 +.566 14.938 1075 ---- ---- ---- ---- 15.286 +.563 14.723 1100 ---- ---- ---- ---- 15.071 +.560 14.511 1125 ---- ---- ---- ---- 14.858 +.557 14.301 1150 ---- ---- ---- ---- 14.647 +.554 14.093 1175 ---- ---- ---- ---- 14.438 +.550 13.888 1200 ---- ---- ---- ---- 14.231 +.547 13.684 1225 ---- ---- ---- ---- 14.025 +.543 13.482 1250 ---- ---- ---- ---- 13.822 +.540 13.282 1275 ---- ---- ---- ---- 13.620 +.537 13.083 1300 ---- ---- ---- ---- 13.421 +.534 12.887 1325 ---- ---- ---- ---- 13.222 +.531 12.691 1350 ---- ---- ---- ---- 13.025 +.527 12.498 1375 ---- ---- ---- ---- 12.830 +.524 12.306 1400 ---- ---- ---- ---- 12.636 +.521 12.115 1425 ---- ---- ---- ---- 12.444 +.518 11.926 1450 ---- ---- ---- ---- 12.253 +.514 11.739 1475 ---- ---- ---- ---- 12.063 +.511 11.552 1500 ---- ---- ---- ---- 11.875 +.508 11.367 1525 ---- ---- ---- ---- 11.688 +.504 11.184 1550 ---- ---- ---- ---- 11.502 +.501 11.001 1575 ---- ---- ---- ---- 11.317 +.497 10.820 1600 ---- ---- ---- ---- 11.134 +.494 10.640 1625 ---- ---- ---- ---- 10.952 +.491 10.461 1650 ---- ---- ---- ---- 10.771 +.487 10.284 1675 ---- ---- ---- ---- 10.591 +.484 10.107 1700 ---- ---- ---- ---- 10.412 +.480 9.932 1725 ---- ---- ---- ---- 10.234 +.476 9.758 1750 ---- ---- ---- ---- 10.058 +.473 9.585 1775 ---- ---- ---- ---- 9.883 +.469 9.414 1800 ---- ---- ---- ---- 9.710 +.465 9.245 1825 ---- ---- ---- ---- 9.539 +.461 9.078 1850 ---- ---- ---- ---- 9.371 +.458 8.913 1875 ---- ---- ---- ---- 9.206 +.455 8.751 1900 ---- ---- ---- ---- 9.043 +.450 8.593 1925 ---- ---- ---- ---- 8.884 +.447 8.437 1950 ---- ---- ---- ---- 8.729 +.443 8.286 1975 ---- ---- ---- ---- 8.578 +.439 8.139 2000 ---- ---- ---- ---- 8.431 +.435 7.996 2025 ---- ---- ---- ---- 8.289 +.431 7.858 2050 ---- ---- ---- ---- 8.150 +.427 7.723 2075 ---- ---- ---- ---- 8.015 +.423 7.592 2100 ---- ---- ---- ---- 7.885 +.420 7.465 2125 ---- ---- ---- ---- 7.758 +.416 7.342 2150 ---- ---- ---- ---- 7.635 +.412 7.223 2175 ---- ---- ---- ---- 7.515 +.407 7.108 2200 ---- ---- ---- ---- 7.400 +.404 6.996 2225 ---- ---- ---- ---- 7.288 +.400 6.888 2250 ---- ---- ---- ---- 7.180 +.396 6.784 2275 ---- ---- ---- ---- 7.075 +.392 6.683 2300 ---- ---- ---- ---- 6.974 +.388 6.586 2325 ---- ---- ---- ---- 6.877 +.385 6.492 2350 ---- ---- ---- ---- 6.783 +.381 6.402 2375 ---- ---- ---- ---- 6.692 +.377 6.315 2400 ---- ---- ---- ---- 6.604 +.373 6.231 2425 ---- ---- ---- ---- 6.520 +.370 6.150 2450 ---- ---- ---- ---- 6.438 +.366 6.072 2475 ---- ---- ---- ---- 6.360 +.363 5.997 2500 ---- ---- ---- ---- 6.284 +.359 5.925 2525 ---- ---- ---- ---- 6.212 +.357 5.855 2550 ---- ---- ---- ---- 6.142 +.353 5.789 2575 ---- ---- ---- ---- 6.074 +.350 5.724 2600 ---- ---- ---- ---- 6.009 +.347 5.662 2625 ---- ---- ---- ---- 5.946 +.343 5.603 2650 ---- ---- ---- ---- 5.886 +.341 5.545 2675 ---- ---- ---- ---- 5.827 +.337 5.490 2700 ---- ---- ---- ---- 5.771 +.335 5.436 2725 ---- ---- ---- ---- 5.717 +.332 5.385 2750 ---- ---- ---- ---- 5.664 +.329 5.335 2775 ---- ---- ---- ---- 5.613 +.326 5.287 2800 ---- ---- ---- ---- 5.564 +.324 5.240 2825 ---- ---- ---- ---- 5.516 +.321 5.195 2850 ---- ---- ---- ---- 5.470 +.319 5.151 2875 ---- ---- ---- ---- 5.425 +.317 5.108 2900 ---- ---- ---- ---- 5.381 +.314 5.067 2925 ---- ---- ---- ---- 5.339 +.312 5.027 2950 ---- ---- ---- ---- 5.298 +.310 4.988 2975 ---- ---- ---- ---- 5.258 +.307 4.951 3000 ---- ---- ---- ---- 5.219 +.305 4.914 3025 ---- ---- ---- ---- 5.182 +.303 4.879 3050 ---- ---- ---- ---- 5.145 +.300 4.845 3075 ---- ---- ---- ---- 5.110 +.299 4.811 3100 ---- ---- ---- ---- 5.075 +.296 4.779 3125 ---- ---- ---- ---- 5.042 +.294 4.748 3150 ---- ---- ---- ---- 5.010 +.293 4.717 3175 ---- ---- ---- ---- 4.978 +.291 4.687 3200 ---- ---- ---- ---- 4.948 +.289 4.659 3225 ---- ---- ---- ---- 4.918 +.287 4.631 3250 ---- ---- ---- ---- 4.889 +.285 4.604 3275 ---- ---- ---- ---- 4.861 +.284 4.577 3300 ---- ---- ---- ---- 4.833 +.281 4.552 3325 ---- ---- ---- ---- 4.807 +.280 4.527 3350 ---- ---- ---- ---- 4.781 +.278 4.503 3375 ---- ---- ---- ---- 4.756 +.277 4.479 3400 ---- ---- ---- ---- 4.731 +.275 4.456 3425 ---- ---- ---- ---- 4.708 +.274 4.434 3450 ---- ---- ---- ---- 4.685 +.272 4.413 3475 ---- ---- ---- ---- 4.663 +.271 4.392 3500 ---- ---- ---- ---- 4.641 +.269 4.372 3525 ---- ---- ---- ---- 4.620 +.268 4.352 3550 ---- ---- ---- ---- 4.599 +.266 4.333 3575 ---- ---- ---- ---- 4.580 +.265 4.315 3600 ---- ---- ---- ---- 4.560 +.263 4.297 3625 ---- ---- ---- ---- 4.542 +.263 4.279 3650 ---- ---- ---- ---- 4.524 +.261 4.263 3675 ---- ---- ---- ---- 4.506 +.260 4.246 3700 ---- ---- ---- ---- 4.489 +.258 4.231 3725 ---- ---- ---- ---- 4.473 +.258 4.215 3750 ---- ---- ---- ---- 4.457 +.256 4.201 3775 ---- ---- ---- ---- 4.441 +.255 4.186 3800 ---- ---- ---- ---- 4.426 +.254 4.172 3825 ---- ---- ---- ---- 4.412 +.253 4.159 3850 ---- ---- ---- ---- 4.398 +.252 4.146 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.899 +.565 15.334 1050 ---- ---- ---- ---- 15.685 +.561 15.124 1075 ---- ---- ---- ---- 15.474 +.559 14.915 1100 ---- ---- ---- ---- 15.265 +.556 14.709 1125 ---- ---- ---- ---- 15.058 +.553 14.505 1150 ---- ---- ---- ---- 14.852 +.549 14.303 1175 ---- ---- ---- ---- 14.649 +.546 14.103 1200 ---- ---- ---- ---- 14.448 +.543 13.905 1225 ---- ---- ---- ---- 14.248 +.540 13.708 1250 ---- ---- ---- ---- 14.050 +.536 13.514 1275 ---- ---- ---- ---- 13.854 +.533 13.321 1300 ---- ---- ---- ---- 13.659 +.530 13.129 1325 ---- ---- ---- ---- 13.466 +.527 12.939 1350 ---- ---- ---- ---- 13.274 +.524 12.750 1375 ---- ---- ---- ---- 13.084 +.521 12.563 1400 ---- ---- ---- ---- 12.895 +.518 12.377 1425 ---- ---- ---- ---- 12.707 +.514 12.193 1450 ---- ---- ---- ---- 12.521 +.511 12.010 1475 ---- ---- ---- ---- 12.336 +.508 11.828 1500 ---- ---- ---- ---- 12.152 +.505 11.647 1525 ---- ---- ---- ---- 11.969 +.502 11.467 1550 ---- ---- ---- ---- 11.787 +.498 11.289 1575 ---- ---- ---- ---- 11.607 +.495 11.112 1600 ---- ---- ---- ---- 11.427 +.491 10.936 1625 ---- ---- ---- ---- 11.249 +.488 10.761 1650 ---- ---- ---- ---- 11.072 +.485 10.587 1675 ---- ---- ---- ---- 10.895 +.481 10.414 1700 ---- ---- ---- ---- 10.720 +.478 10.242 1725 ---- ---- ---- ---- 10.546 +.475 10.071 1750 ---- ---- ---- ---- 10.373 +.472 9.901 1775 ---- ---- ---- ---- 10.201 +.468 9.733 1800 ---- ---- ---- ---- 10.031 +.464 9.567 1825 ---- ---- ---- ---- 9.863 +.460 9.403 1850 ---- ---- ---- ---- 9.698 +.457 9.241 1875 ---- ---- ---- ---- 9.536 +.454 9.082 1900 ---- ---- ---- ---- 9.376 +.450 8.926 1925 ---- ---- ---- ---- 9.220 +.446 8.774 1950 ---- ---- ---- ---- 9.069 +.443 8.626 1975 ---- ---- ---- ---- 8.921 +.439 8.482 2000 ---- ---- ---- ---- 8.777 +.435 8.342 2025 ---- ---- ---- ---- 8.638 +.431 8.207 2050 ---- ---- ---- ---- 8.503 +.428 8.075 2075 ---- ---- ---- ---- 8.371 +.423 7.948 2100 ---- ---- ---- ---- 8.244 +.420 7.824 2125 ---- ---- ---- ---- 8.120 +.416 7.704 2150 ---- ---- ---- ---- 8.001 +.413 7.588 2175 ---- ---- ---- ---- 7.885 +.409 7.476 2200 ---- ---- ---- ---- 7.773 +.406 7.367 2225 ---- ---- ---- ---- 7.664 +.401 7.263 2250 ---- ---- ---- ---- 7.560 +.399 7.161 2275 ---- ---- ---- ---- 7.458 +.394 7.064 2300 ---- ---- ---- ---- 7.361 +.391 6.970 2325 ---- ---- ---- ---- 7.267 +.388 6.879 2350 ---- ---- ---- ---- 7.176 +.384 6.792 2375 ---- ---- ---- ---- 7.089 +.381 6.708 2400 ---- ---- ---- ---- 7.004 +.377 6.627 2425 ---- ---- ---- ---- 6.923 +.374 6.549 2450 ---- ---- ---- ---- 6.845 +.371 6.474 2475 ---- ---- ---- ---- 6.770 +.368 6.402 2500 ---- ---- ---- ---- 6.698 +.365 6.333 2525 ---- ---- ---- ---- 6.628 +.361 6.267 2550 ---- ---- ---- ---- 6.561 +.358 6.203 2575 ---- ---- ---- ---- 6.497 +.356 6.141 2600 ---- ---- ---- ---- 6.435 +.353 6.082 2625 ---- ---- ---- ---- 6.375 +.350 6.025 2650 ---- ---- ---- ---- 6.318 +.347 5.971 2675 ---- ---- ---- ---- 6.263 +.345 5.918 2700 ---- ---- ---- ---- 6.209 +.342 5.867 2725 ---- ---- ---- ---- 6.158 +.340 5.818 2750 ---- ---- ---- ---- 6.108 +.337 5.771 2775 ---- ---- ---- ---- 6.060 +.334 5.726 2800 ---- ---- ---- ---- 6.014 +.332 5.682 2825 ---- ---- ---- ---- 5.969 +.330 5.639 2850 ---- ---- ---- ---- 5.925 +.327 5.598 2875 ---- ---- ---- ---- 5.883 +.325 5.558 2900 ---- ---- ---- ---- 5.842 +.323 5.519 2925 ---- ---- ---- ---- 5.802 +.321 5.481 2950 ---- ---- ---- ---- 5.763 +.318 5.445 2975 ---- ---- ---- ---- 5.726 +.317 5.409 3000 ---- ---- ---- ---- 5.690 +.315 5.375 3025 ---- ---- ---- ---- 5.655 +.313 5.342 3050 ---- ---- ---- ---- 5.621 +.311 5.310 3075 ---- ---- ---- ---- 5.587 +.308 5.279 3100 ---- ---- ---- ---- 5.555 +.306 5.249 3125 ---- ---- ---- ---- 5.524 +.305 5.219 3150 ---- ---- ---- ---- 5.494 +.303 5.191 3175 ---- ---- ---- ---- 5.465 +.302 5.163 3200 ---- ---- ---- ---- 5.437 +.300 5.137 3225 ---- ---- ---- ---- 5.409 +.298 5.111 3250 ---- ---- ---- ---- 5.382 +.296 5.086 3275 ---- ---- ---- ---- 5.356 +.295 5.061 3300 ---- ---- ---- ---- 5.331 +.293 5.038 3325 ---- ---- ---- ---- 5.306 +.291 5.015 3350 ---- ---- ---- ---- 5.283 +.291 4.992 3375 ---- ---- ---- ---- 5.260 +.289 4.971 3400 ---- ---- ---- ---- 5.237 +.287 4.950 3425 ---- ---- ---- ---- 5.216 +.286 4.930 3450 ---- ---- ---- ---- 5.194 +.284 4.910 3475 ---- ---- ---- ---- 5.174 +.283 4.891 3500 ---- ---- ---- ---- 5.154 +.282 4.872 3525 ---- ---- ---- ---- 5.135 +.280 4.855 3550 ---- ---- ---- ---- 5.117 +.280 4.837 3575 ---- ---- ---- ---- 5.099 +.278 4.821 3600 ---- ---- ---- ---- 5.081 +.277 4.804 3625 ---- ---- ---- ---- 5.065 +.276 4.789 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2658 6454 65850 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 77.078 -.587 77.665 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 6 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 39 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 ---- ---- ---- ---- .001 UNCH .001 24 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 25 1500 ---- ---- ---- ---- .001 -.001 .002 132 1525 ---- ---- ---- ---- .001 -.001 .002 18 1550 ---- ---- ---- ---- .001 -.001 .002 23 1575 ---- ---- ---- ---- .002 -.001 .003 18 1600 ---- ---- ---- ---- .002 -.001 .003 1 546 1625 ---- ---- ---- ---- .002 -.002 .004 14 1630 ---- ---- ---- ---- .002 -.002 .004 1 1635 ---- ---- ---- ---- .002 -.002 .004 1640 ---- ---- ---- ---- .003 -.001 .004 1 1645 ---- ---- ---- ---- .003 -.001 .004 4 1650 ---- ---- ---- ---- .003 -.001 .004 23 1655 ---- ---- ---- ---- .003 -.001 .004 2 1660 ---- ---- ---- ---- .003 -.002 .005 8 1665 ---- ---- ---- ---- .003 -.002 .005 1670 ---- ---- ---- ---- .003 -.002 .005 1675 ---- ---- ---- ---- .003 -.002 .005 28 1680 ---- ---- ---- ---- .003 -.002 .005 3 1685 ---- ---- ---- ---- .003 -.002 .005 2 1690 ---- ---- ---- ---- .004 -.001 .005 1 1695 ---- ---- ---- ---- .004 -.002 .006 29 1700 ---- ---- ---- ---- .004 -.002 .006 196 1705 ---- ---- ---- ---- .004 -.002 .006 8 1710 ---- ---- ---- ---- .004 -.002 .006 2 1715 ---- ---- ---- ---- .004 -.002 .006 10 1720 ---- ---- .006A .006A .004 -.003 .007 3 1725 ---- ---- ---- ---- .004 -.003 .007 1 20 1730 ---- ---- ---- ---- .005 -.002 .007 7 1735 ---- ---- ---- ---- .005 -.002 .007 14 1740 ---- ---- .007A .007A .005 -.003 .008 4 1745 ---- ---- .007A .007A .005 -.003 .008 2 1750 ---- ---- .005A .005A .005 -.003 4 .008 1 767 1755 ---- ---- .007A .007A .005 -.003 .008 1 1760 ---- ---- .007A .007A .006 -.003 .009 2 1765 ---- ---- .008A .008A .006 -.003 .009 1 1770 ---- ---- .008A .008A .006 -.003 .009 6 1775 ---- ---- .008A .008A .006 -.003 .009 51 1780 ---- ---- .008A .008A .006 -.004 .010 79 1785 ---- ---- .008A .008A .007 -.003 .010 14 1790 ---- ---- .008A .008A .007 -.003 .010 181 1795 ---- ---- .009A .009A .007 -.004 .011 30 1800 ---- ---- .009A .009A .007 -.004 .011 14 845 1805 ---- ---- .008A .008A .008 -.004 .012 15 1810 ---- ---- .009A .009A .008 -.004 .012 3 1815 ---- ---- .010A .010A .008 -.004 .012 11 1820 ---- ---- .010A .010A .008 -.005 .013 5 1825 ---- ---- .010A .010A .009 -.004 5 .013 36 1830 ---- ---- .010A .010A .009 -.005 .014 3 1835 ---- ---- .011A .011A .009 -.005 .014 3 1840 ---- ---- .011A .011A .010 -.005 .015 11 1845 ---- ---- .011A .011A .010 -.005 .015 7 1850 ---- ---- .012A .012A .010 -.006 1 .016 231 1855 ---- ---- .012A .012A .011 -.006 .017 23 1860 ---- ---- .012A .012A .011 -.006 .017 18 1865 ---- ---- .013A .013A .012 -.006 .018 4 1870 ---- ---- .013A .013A .012 -.007 .019 9 1875 ---- ---- .014A .014A .012 -.007 8 .019 50 1880 ---- ---- .014A .014A .013 -.007 .020 27 1885 ---- ---- .015A .015A .013 -.008 .021 46 1890 ---- ---- .015A .015A .014 -.008 .022 12 1895 ---- ---- .015A .015A .014 -.009 .023 26 1900 .014 .014 .014 .014 .015 -.008 3 .023 541 1905 ---- ---- .016A .016A .016 -.008 .024 23 1910 ---- ---- .017A .017A .016 -.009 .025 31 1915 ---- ---- .018A .018A .017 -.010 .027 29 1920 ---- ---- .018A .018A .018 -.010 .028 1 41 1925 ---- ---- .019A .019A .018 -.011 .029 122 1930 ---- ---- .020A .020A .019 -.011 .030 9 1935 ---- ---- .021A .021A .020 -.011 .031 13 1940 ---- ---- .022A .022A .021 -.012 .033 39 1945 ---- ---- .022A .022A .022 -.012 .034 56 1950 ---- ---- .023A .023A .023 -.013 7 .036 267 1955 ---- ---- .024A .024A .024 -.014 .038 1 43 1960 .024 .024 .024 .024 .025 -.014 2 .039 1 8 1965 ---- ---- .026A .026A .026 -.015 .041 12 1970 ---- ---- .028A .028A .027 -.016 .043 59 1975 ---- ---- .029A .029A .028 -.017 14 .045 1 225 1980 ---- ---- .030A .030A .029 -.019 .048 11 1985 ---- ---- .031A .031A .031 -.019 .050 23 1990 ---- ---- .033A .033A .032 -.021 .053 13 1995 ---- .056B .034A .056B .033 -.022 .055 26 2000 .035 .059B .032 .032 .035 -.023 288 .058 17 769 2005 ---- ---- .038A .038A .037 -.024 .061 1 23 2010 ---- .066B .039A .066B .039 -.025 .064 4 2015 ---- .070B .041A .070B .040 -.028 .068 20 2020 ---- .073B .043A .073B .042 -.029 .071 23 64 2025 ---- .077B .045A .077B .044 -.031 5 .075 6 94 2030 ---- .082B .047A .082B .047 -.032 .079 73 2035 ---- .086B .049A .086B .049 -.034 .083 13 2040 .055 .091B .052A .057B .052 -.036 1 .088 24 2045 ---- .097B .054A .097B .054 -.038 .092 10 2050 .062 .102B .057A .057A .057 -.040 76 .097 67 403 2055 ---- .108B .060A .108B .060 -.043 .103 2 2060 ---- .114B .062A .114B .063 -.045 .108 1 35 2065 ---- .120B .065A .120B .066 -.048 .114 55 2070 .091 .128B .069A .098B .070 -.051 11 .121 105 2075 ---- .134B .072A .134B .073 -.054 .127 17 99 2080 ---- .143B .076A .143B .077 -.057 .134 38 2085 ---- .151B .080A .151B .082 -.060 .142 10 2090 ---- .159B .084A .159B .086 -.063 .149 22 2095 ---- .168B .088A .168B .091 -.067 .158 10 2100 .175 .177B .093A .116B .096 -.070 17 .166 84 612 2105 .161 .187B .098A .098A .101 -.074 5 .175 90 2110 ---- .198B .103A .198B .106 -.079 .185 1 8 2115 ---- .208B .108A .208B .112 -.083 .195 6 19 2120 .116 .220B .114A .145B .118 -.088 5 .206 6 59 2125 .180 .232B .120A .120A .125 -.092 1 .217 28 122 2130 .189 .244B .127A .127A .132 -.097 3 .229 2 44 2135 ---- .257B .134A .257B .139 -.102 1 .241 1 21 2140 .149 .271B .141A .181B .147 -.107 2 .254 9 20 2145 .154 .285B .148A .148A .155 -.112 5 .267 29 2150 .214 .300B .156A .201B .163 -.118 48 .281 1143 923 2155 ---- .316B .165A .316B .172 -.124 .296 10 25 2160 ---- .333B .174A .333B .182 -.129 .311 11 65 2165 .190 .352B .183A .195B .192 -.135 3 .327 5 31 2170 .285 .367B .194A .291B .202 -.141 7 .343 17 22 2175 ---- .386B .204A .386B .213 -.148 .361 22 195 2180 .320 .405B .215A .277B .225 -.154 6 .379 23 27 2185 .249 .427B .226A .293B .237 -.160 8 .397 2 59 2190 ---- .446B .239A .446B .249 -.168 .417 2 18 2195 .276 .467B .250A .250A .263 -.174 4 .437 9 23 2200 .398 .488B .265A .275A .276 -.182 136 .458 122 447 2205 ---- .511B .279A .511B .291 -.189 .480 2 31 2210 ---- .535B .293A .535B .306 -.196 .502 6 2215 .449 .559B .308A .506B .322 -.203 4 .525 62 2220 .320 .584B .320 .347B .338 -.211 1 .549 1 11 2225 .500 .609B .340A .552B .355 -.218 49 .573 5 93 2230 .382 .635B .358A .456B .373 -.225 1 .598 3 2235 ---- .662B .376A .662B .391 -.233 .624 5 12 2240 ---- .690B .394A .690B .410 -.240 .650 18 26 2245 .490 .718B .412A .522B .430 -.248 6 .678 20 2250 .700 .747B .433A .433A .450 -.256 30 .706 40 366 2255 ---- .778B .452A .778B .471 -.263 .734 10 2260 .586 .804B .474A .474A .493 -.271 1 .764 8 31 2265 ---- .837B .496A .837B .515 -.279 .794 78 2270 ---- .870B .518A .870B .538 -.287 .825 1 7 2275 .640 .902B .540A .575B .562 -.294 15 .856 4 31 2280 .620 .935B .562A .569A .587 -.301 8 .888 28 2285 ---- .968B .588A .968B .612 -.309 .921 9 2290 ---- 1.004B .612A 1.004B .638 -.316 .954 4 2295 ---- 1.039B .637A 1.038B .665 -.323 1 .988 6 2300 .710 1.074B .664A .698B .692 -.330 32 1.022 15 63 2305 .764 1.110B .691A .849B .720 -.337 5 1.057 21 2310 .830 1.146B .720A .720A .748 -.345 1 1.093 2315 ---- 1.161B .747A 1.153B .777 -.352 1.129 5 7 2320 .776 .776 .776 .948B .806 -.359 3 1.165 2 4 2325 .828 .828 .805A .827A .836 -.366 6 1.202 4 224 2330 ---- ---- .837A .837A .867 -.373 1 1.240 2 2335 ---- ---- .866A .866A .899 -.379 1.278 1 12 2340 ---- ---- .898A .898A .931 -.385 1.316 3 6 2345 ---- ---- .929A .929A .964 -.391 1.355 2350 ---- ---- .961A .961A .998 -.396 1.394 1 34 2355 1.059 1.059 .999A 1.192B 1.032 -.402 2 1.434 1 2360 ---- ---- 1.031A 1.031A 1.066 -.408 1.474 4 2365 ---- ---- 1.062A 1.062A 1.101 -.414 1.515 3 6 2370 ---- ---- 1.098A 1.098A 1.136 -.420 6 1.556 10 2375 ---- ---- 1.131A 1.131A 1.171 -.426 1.597 1 10 2380 ---- ---- 1.166A 1.166A 1.208 -.431 1.639 2385 ---- ---- 1.206A 1.206A 1.244 -.437 1.681 4 2390 ---- ---- 1.244A 1.244A 1.281 -.442 1.723 2395 ---- ---- 1.321A 1.321A 1.319 -.447 1.766 2400 ---- ---- 1.315A 1.315A 1.357 -.452 1 1.809 23 2405 ---- ---- 1.397A 1.397A 1.396 -.456 1.852 3 2410 ---- ---- 1.435A 1.435A 1.435 -.461 1.896 2415 ---- ---- 1.474A 1.474A 1.474 -.466 1.940 2420 ---- ---- 1.513A 1.513A 1.514 -.470 1.984 2425 ---- ---- 1.507A 1.507A 1.554 -.475 2.029 1 17 2430 ---- ---- 1.594A 1.594A 1.595 -.478 2.073 2435 ---- ---- 1.634A 1.634A 1.636 -.482 2.118 4 2440 ---- ---- 1.675A 1.675A 1.677 -.486 2.163 2445 ---- ---- 1.717A 1.717A 1.719 -.490 2.209 2450 1.876 1.876 1.711A 1.717A 1.761 -.493 2 2.254 3 15 2455 ---- ---- 1.800A 1.800A 1.804 -.496 2.300 2460 ---- ---- 1.843A 1.843A 1.846 -.500 2.346 2465 ---- ---- 1.885A 1.885A 1.889 -.503 2.392 2470 ---- ---- 1.928A 1.928A 1.933 -.506 2.439 2475 ---- ---- 1.924A 1.924A 1.976 -.509 2.485 2 2480 ---- ---- 2.015A 2.015A 2.020 -.512 2.532 2485 ---- ---- 2.058A 2.058A 2.064 -.515 2.579 2490 ---- ---- 2.103A 2.103A 2.109 -.517 2.626 2495 ---- ---- 2.147A 2.147A 2.154 -.519 2.673 2500 ---- ---- 2.144A 2.144A 2.198 -.523 2.721 32 2505 ---- ---- 2.236A 2.236A 2.244 -.524 2.768 2510 ---- ---- 2.281A 2.281A 2.289 -.527 2.816 2515 ---- ---- 2.327A 2.327A 2.334 -.529 2.863 2520 ---- ---- 2.372A 2.372A 2.380 -.531 2.911 2525 ---- ---- 2.372A 2.372A 2.426 -.533 2.959 3 2550 3.006 3.006 2.601A 2.601A 2.658 -.542 3 3.200 2 5 2575 ---- ---- 2.838A 2.838A 2.894 -.549 3.443 2 1 2600 ---- ---- 3.075A 3.075A 3.132 -.556 3.688 9 2625 ---- ---- 3.309A 3.309A 3.373 -.561 3.934 4 2650 ---- ---- 3.555A 3.555A 3.615 -.565 4.180 2675 ---- ---- ---- ---- 3.859 -.569 4.428 4 2700 ---- ---- ---- ---- 4.104 -.571 4.675 2 2725 ---- ---- ---- ---- 4.350 -.574 4.924 4 2750 ---- ---- ---- ---- 4.596 -.576 5.172 1 2775 ---- ---- ---- ---- 4.844 -.577 5.421 1 2800 ---- ---- ---- ---- 5.091 -.579 5.670 3 2825 ---- ---- ---- ---- 5.339 -.580 5.919 2850 ---- ---- ---- ---- 5.587 -.581 6.168 1 2875 ---- ---- ---- ---- 5.836 -.581 6.417 1 2900 ---- ---- ---- ---- 6.085 -.582 6.667 3 2925 ---- ---- ---- ---- 6.334 -.582 6.916 1 2950 ---- ---- ---- ---- 6.583 -.583 7.166 2975 ---- ---- ---- ---- 6.832 -.584 7.416 1 3000 ---- ---- ---- ---- 7.081 -.585 7.666 3025 ---- ---- ---- ---- 7.331 -.584 7.915 1 3050 ---- ---- ---- ---- 7.580 -.585 8.165 3075 ---- ---- ---- ---- 7.830 -.585 8.415 3100 ---- ---- ---- ---- 8.079 -.586 8.665 1 3125 ---- ---- ---- ---- 8.329 -.586 8.915 3150 ---- ---- ---- ---- 8.579 -.586 9.165 3175 ---- ---- ---- ---- 8.828 -.587 9.415 3200 ---- ---- ---- ---- 9.078 -.587 9.665 3225 ---- ---- ---- ---- 9.328 -.587 9.915 3250 ---- ---- ---- ---- 9.578 -.587 10.165 3275 ---- ---- ---- ---- 9.828 -.587 10.415 3300 ---- ---- ---- ---- 10.078 -.587 10.665 3325 ---- ---- ---- ---- 10.328 -.587 10.915 3400 ---- ---- ---- ---- 11.078 -.587 11.665 3500 ---- ---- ---- ---- 12.078 -.587 12.665 3600 ---- ---- ---- ---- 13.078 -.587 13.665 3700 ---- ---- ---- ---- 14.078 -.587 14.665 3800 ---- ---- ---- ---- 15.078 -.587 15.665 3900 ---- ---- ---- ---- 16.078 -.587 16.665 4000 ---- ---- ---- ---- 17.078 -.587 17.665 4200 ---- ---- ---- ---- 19.078 -.587 19.665 4500 ---- ---- ---- ---- 22.078 -.587 22.665 5000 ---- ---- ---- ---- 27.078 -.587 27.665 6000 ---- ---- ---- ---- 37.078 -.587 37.665 7000 ---- ---- ---- ---- 47.078 -.587 47.665 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 UNCH .002 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .003 +.001 .002 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 -.001 .004 4 1225 ---- ---- ---- ---- .004 UNCH .004 1 1250 ---- ---- ---- ---- .004 UNCH .004 3 1275 ---- ---- ---- ---- .004 -.001 .005 6 1300 ---- ---- ---- ---- .005 UNCH .005 9 1325 ---- ---- ---- ---- .005 UNCH .005 2 1350 ---- ---- ---- ---- .005 -.001 .006 26 1375 ---- ---- ---- ---- .005 -.001 .006 4 1400 ---- ---- ---- ---- .006 -.001 .007 11 1425 ---- ---- ---- ---- .006 -.001 .007 16 1450 ---- ---- ---- ---- .007 -.001 .008 5 1475 ---- ---- ---- ---- .008 -.001 .009 2 1500 ---- ---- ---- ---- .009 -.001 .010 12 1525 ---- ---- ---- ---- .010 -.002 .012 3 1550 ---- ---- ---- ---- .012 -.002 .014 147 1575 ---- ---- ---- ---- .013 -.003 .016 16 1600 ---- ---- ---- ---- .015 -.004 .019 221 1625 ---- ---- ---- ---- .017 -.004 .021 11 1650 ---- ---- ---- ---- .020 -.004 .024 97 1675 ---- ---- .026A .026A .023 -.004 .027 4 12 1700 ---- ---- .030A .030A .026 -.005 .031 1 194 1725 ---- ---- .033A .033A .030 -.006 .036 2 39 1730 ---- ---- .034A .034A .031 -.006 .037 108 1735 ---- ---- .035A .035A .032 -.006 .038 12 1740 ---- ---- .036A .036A .033 -.006 .039 1 1745 ---- ---- .037A .037A .034 -.006 .040 1 1750 ---- ---- .038A .038A .035 -.006 .041 153 1755 ---- ---- .039A .039A .036 -.007 .043 23 1760 ---- ---- .039A .039A .037 -.007 .044 2 1765 ---- ---- .040A .040A .038 -.007 .045 5 1770 ---- ---- .041A .041A .039 -.008 .047 11 1775 ---- ---- .043A .043A .040 -.008 1 .048 4 1780 ---- ---- .044A .044A .041 -.009 .050 1 1785 ---- ---- .045A .045A .042 -.009 .051 1 1790 ---- ---- .046A .046A .043 -.010 .053 2 1795 ---- ---- .047A .047A .045 -.009 .054 11 1800 ---- ---- .048A .048A .046 -.010 1 .056 1 228 1805 ---- ---- .050A .050A .047 -.011 .058 1810 ---- ---- .051A .051A .048 -.011 .059 1815 ---- ---- .052A .052A .050 -.011 .061 1820 ---- ---- .054A .054A .051 -.012 .063 1 1825 ---- ---- .055A .055A .053 -.012 .065 44 1830 ---- ---- .057A .057A .054 -.013 .067 5 1835 ---- ---- .058A .058A .056 -.013 .069 1840 ---- ---- .060A .060A .057 -.014 .071 1845 ---- ---- .062A .062A .059 -.015 .074 20 1850 ---- .077B .063A .077B .061 -.015 1 .076 2 58 1855 ---- ---- .065A .065A .063 -.015 .078 3 1860 ---- .082B .067A .082B .065 -.016 .081 1 1865 ---- .085B .068A .085B .066 -.018 .084 20 1870 .069 .088B .069 .071B .068 -.018 1 .086 8 1875 ---- .091B .072A .091B .071 -.018 1 .089 11 1880 ---- .094B .075A .094B .073 -.019 .092 1885 ---- .096B .077A .096B .075 -.020 .095 1 2 1890 ---- ---- .079A .079A .077 -.022 .099 1 12 1895 ---- .104B .081A .104B .080 -.022 .102 5 1900 ---- ---- .083A .083A .082 -.024 1 .106 4 126 1905 ---- .112B .087A .112B .085 -.024 .109 13 1910 ---- .115B .089A .115B .087 -.026 .113 19 1915 ---- .120B .092A .120B .090 -.027 .117 2 1920 ---- .124B .095A .124B .093 -.028 .121 12 1925 ---- .129B .096A .129B .096 -.029 .125 2 1930 ---- .132B .101A .132B .099 -.030 .129 4 1935 ---- .137B .104A .137B .102 -.032 .134 1 1940 ---- .142B .107A .142B .106 -.033 .139 10 1945 ---- .147B .110A .147B .109 -.034 .143 1 1950 ---- .153B .113A .153B .113 -.035 2 .148 2 37 1955 ---- .158B .117A .158B .116 -.038 .154 1 1960 ---- .163B .120A .163B .120 -.039 .159 11 1965 ---- .169B .125A .169B .124 -.041 .165 2 1970 ---- .176B .129A .176B .128 -.042 .170 2 1975 ---- .183B .132A .183B .133 -.043 5 .176 1 8 1980 ---- .189B .137A .189B .137 -.045 1 .182 1 13 1985 ---- .196B .142A .196B .142 -.047 .189 8 1990 ---- .203B .146A .203B .146 -.049 .195 5 1995 ---- .211B .151A .211B .151 -.051 .202 2 2000 .160 .218B .155A .155A .157 -.052 4 .209 21 315 2005 ---- .227B .161A .227B .162 -.054 .216 2 2010 ---- .235B .166A .235B .167 -.057 .224 1 2015 ---- .243B .172A .243B .173 -.059 .232 3 7 2020 ---- .253B .177A .253B .179 -.061 .240 2025 ---- .263B .183A .263B .185 -.063 .248 1 3 2030 ---- .271B .189A .271B .192 -.065 .257 6 2035 ---- .282B .196A .282B .198 -.068 .266 5 2040 ---- .292B .202A .292B .205 -.071 .276 8 2045 ---- .302B .209A .302B .212 -.074 .286 11 2050 .271 .313B .216A .216A .220 -.076 20 .296 1 35 2055 ---- .324B .224A .324B .227 -.080 .307 4 2060 ---- .336B .231A .336B .235 -.083 .318 3 2065 ---- .349B .239A .349B .243 -.086 .329 5 2070 .245 .361B .245 .287B .252 -.089 2 .341 17 2075 ---- .373B .256A .373B .261 -.092 12 .353 5 2080 ---- .387B .264A .387B .270 -.096 .366 10 2085 ---- .401B .273A .401B .279 -.100 .379 1 2090 ---- .416B .283A .416B .289 -.103 .392 3 2095 ---- .429B .293A .429B .299 -.107 .406 14 2100 .409 .443B .302A .314B .310 -.110 22 .420 13 129 2105 ---- .459B .314A .459B .320 -.115 100 .435 3 2110 .376 .474B .325A .377B .331 -.119 6 .450 7 2115 ---- .490B .336A .490B .343 -.122 .465 19 2120 ---- .507B .348A .507B .355 -.126 .481 9 33 2125 ---- .524B .360A .524B .367 -.130 250 .497 175 2130 ---- .541B .372A .541B .380 -.134 .514 18 2135 ---- .560B .385A .560B .393 -.138 .531 2 18 2140 ---- .579B .398A .579B .406 -.142 .548 15 2145 .480 .597B .412A .412A .420 -.146 4 .566 16 2150 .457 .616B .426A .497B .434 -.151 18 .585 7 80 2155 ---- .635B .440A .635B .449 -.155 .604 39 2160 ---- .657B .454A .657B .464 -.159 .623 1 2165 ---- .678B .469A .678B .479 -.164 .643 3 2170 ---- .699B .484A .699B .495 -.168 .663 2175 .559 .719B .500A .560B .511 -.173 5 .684 16 34 2180 ---- .742B .516A .742B .528 -.177 .705 5 2185 ---- .765B .535A .765B .545 -.182 .727 10 2190 ---- .788B .552A .788B .562 -.187 .749 27 2195 ---- .810B .568A .810B .580 -.192 .772 7 2200 .626 .834B .587A .587A .599 -.196 53 .795 9 165 2205 ---- .860B .604A .860B .618 -.201 .819 2210 .649 .884B .625A .627A .637 -.206 18 .843 7 2215 ---- .908B .644A .908B .657 -.211 .868 1 2220 ---- .935B .663A .935B .677 -.216 .893 9 2225 ---- .960B .683A .960B .698 -.220 .918 26 53 2230 ---- .987B .704A .987B .720 -.224 .944 2 2 2235 ---- 1.015B .725A 1.015B .742 -.228 .970 1 2240 .790 1.042B .746A .746A .764 -.233 10 .997 2245 .815 1.070B .769A .769A .787 -.237 10 1.024 2 2250 .995 1.099B .792A .792A .810 -.242 1 1.052 6 11 2255 ---- 1.127B .814A 1.127B .833 -.247 1.080 7 7 2260 ---- 1.156B .837A 1.156B .856 -.253 1.109 7 6 2265 .990 1.185B .861A .861A .880 -.258 5 1.138 30 2270 ---- 1.215B .884A 1.215B .905 -.262 1.167 9 2275 1.045 1.246B .910A .910A .930 -.267 4 1.197 9 10 2280 1.067 1.277B .935A .935A .956 -.272 3 1.228 6 2285 1.010 1.308B .960A .960A .982 -.276 4 1.258 2290 .998 1.340B .987A .987A 1.008 -.282 1 1.290 25 2295 ---- 1.372B 1.012A 1.370B 1.035 -.286 1.321 2300 1.175 1.406B 1.040A 1.071B 1.062 -.291 3 1.353 1 25 2305 ---- 1.439B 1.067A 1.439B 1.090 -.295 1.385 2 2310 ---- 1.471B 1.094A 1.468B 1.118 -.300 1.418 1 2315 ---- 1.506B 1.122A 1.502B 1.147 -.304 1.451 2320 ---- 1.539B 1.150A 1.535B 1.176 -.309 1.485 6 2325 ---- 1.574B 1.179A 1.574B 1.206 -.313 52 1.519 1 5 2330 ---- 1.610B 1.205A 1.610B 1.236 -.317 1.553 6 2335 ---- 1.645B 1.235A 1.645B 1.266 -.321 1.587 4 2340 ---- 1.678B 1.267A 1.677B 1.296 -.326 1.622 11 2345 ---- 1.714B 1.295A 1.714B 1.327 -.331 1.658 4 2350 1.438 1.754B 1.328A 1.499B 1.359 -.335 1 1.694 1 2 2355 ---- 1.786B 1.355A 1.786B 1.391 -.339 1.730 1 2360 ---- 1.823B 1.390A 1.823B 1.423 -.343 1.766 2365 ---- 1.860B 1.420A 1.860B 1.455 -.348 1.803 2370 1.490 1.880B 1.450A 1.502B 1.488 -.352 2 1.840 2375 ---- 1.878B 1.487A 1.487A 1.521 -.356 1.877 1 2380 ---- ---- 1.519A 1.519A 1.555 -.360 1.915 1 2385 ---- ---- 1.554A 1.554A 1.589 -.364 1.953 2390 1.693 1.693 1.587A 1.694B 1.623 -.368 3 1.991 2395 1.717 1.717 1.620A 1.817B 1.658 -.372 3 2.030 2400 ---- ---- 1.649A 1.649A 1.693 -.376 2.069 3 2405 1.699 1.699 1.688A 1.688A 1.728 -.380 6 2.108 2410 ---- ---- 1.722A 1.722A 1.764 -.384 2.148 2415 ---- ---- 1.757A 1.757A 1.800 -.388 2.188 2420 1.806 1.806 1.793A 1.977B 1.836 -.392 3 2.228 2425 ---- ---- 1.827A 1.827A 1.873 -.395 2.268 1 2430 ---- ---- 1.866A 1.866A 1.909 -.400 2.309 2435 1.951 1.951 1.902A 1.966B 1.947 -.403 3 2.350 2440 ---- ---- 1.939A 1.939A 1.984 -.407 2.391 2445 ---- ---- 1.976A 1.976A 2.022 -.410 2.432 2450 ---- ---- 2.011A 2.011A 2.060 -.414 2.474 2 2455 ---- ---- 2.122A 2.122A 2.098 -.418 2.516 2460 ---- ---- 2.162A 2.162A 2.137 -.421 2.558 2465 ---- ---- 2.201A 2.201A 2.176 -.424 2.600 2470 ---- ---- 2.238A 2.238A 2.215 -.428 2.643 2475 2.571 2.571 2.203A 2.631B 2.254 -.431 1 2.685 2 2480 ---- ---- 2.314A 2.314A 2.294 -.434 2.728 2485 ---- ---- 2.353A 2.353A 2.334 -.437 2.771 2490 ---- ---- 2.392A 2.392A 2.374 -.441 2.815 2495 ---- ---- 2.432A 2.432A 2.415 -.443 2.858 2500 2.444 2.444 2.403A 2.641B 2.455 -.447 1 2.902 2 2505 ---- ---- 2.512A 2.512A 2.496 -.450 2.946 2510 ---- ---- 2.553A 2.553A 2.537 -.453 2.990 2515 ---- ---- 2.594A 2.594A 2.579 -.455 3.034 2520 ---- ---- 2.635A 2.635A 2.620 -.458 3.078 2525 2.679 2.679 2.607A 2.854B 2.662 -.461 1 3.123 2 2550 2.846 2.846 2.819A 2.898B 2.873 -.474 1 3.347 2 2575 3.064 3.064 3.035A 3.115B 3.089 -.486 1 3.575 2 2600 3.292 3.292 3.255A 3.338B 3.309 -.496 1 3.805 2 2625 ---- ---- 3.475A 3.475A 3.533 -.505 4.038 2650 ---- ---- 3.703A 3.703A 3.760 -.513 4.273 2675 ---- ---- 3.931A 3.931A 3.989 -.521 4.510 1 2700 4.264 4.264 4.164A 4.441B 4.221 -.527 2 4.748 5 2725 ---- ---- 4.400A 4.400A 4.455 -.533 4.988 1 2750 4.796 4.796 4.636A 4.636A 4.691 -.538 1 5.229 4 2775 ---- ---- 4.872A 4.872A 4.929 -.542 5.471 2800 ---- ---- 5.112A 5.112A 5.168 -.546 5.714 2825 ---- ---- 5.352A 5.352A 5.408 -.550 5.958 2 2850 ---- ---- 5.592A 5.592A 5.649 -.554 6.203 2 2875 ---- ---- 5.835A 5.835A 5.891 -.557 6.448 2 2900 ---- ---- 6.072A 6.072A 6.135 -.559 6.694 2925 ---- ---- 6.321A 6.321A 6.378 -.562 6.940 2 2950 ---- ---- 6.573A 6.573A 6.623 -.564 7.187 2975 ---- ---- ---- ---- 6.868 -.566 7.434 3000 ---- ---- ---- ---- 7.114 -.567 7.681 3025 ---- ---- ---- ---- 7.360 -.569 7.929 3050 ---- ---- ---- ---- 7.606 -.571 8.177 3075 ---- ---- ---- ---- 7.853 -.572 8.425 3100 ---- ---- ---- ---- 8.100 -.574 8.674 3125 ---- ---- ---- ---- 8.347 -.575 8.922 4 3150 ---- ---- ---- ---- 8.595 -.576 9.171 3175 ---- ---- ---- ---- 8.843 -.577 9.420 3200 ---- ---- ---- ---- 9.091 -.578 9.669 2 3225 ---- ---- ---- ---- 9.339 -.579 9.918 3250 ---- ---- ---- ---- 9.588 -.580 10.168 3275 ---- ---- ---- ---- 9.836 -.581 10.417 3300 ---- ---- ---- ---- 10.085 -.581 10.666 3325 ---- ---- ---- ---- 10.334 -.582 10.916 3400 ---- ---- ---- ---- 11.081 -.584 11.665 2 3500 ---- ---- ---- ---- 12.079 -.586 12.665 3600 ---- ---- ---- ---- 13.078 -.587 13.665 3800 ---- ---- ---- ---- 15.078 -.587 15.665 4000 ---- ---- ---- ---- 17.078 -.587 17.665 4500 ---- ---- ---- ---- 22.078 -.587 22.665 5000 ---- ---- ---- ---- 27.078 -.587 27.665 5500 ---- ---- ---- ---- 32.078 -.587 32.665 6000 ---- ---- ---- ---- 37.078 -.587 37.665 6500 ---- ---- ---- ---- 42.078 -.587 42.665 7000 ---- ---- ---- ---- 47.078 -.587 47.665 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .002 -.002 .004 10000 ---- ---- ---- ---- 77.078 -.587 77.665 1025 ---- ---- ---- ---- .002 -.002 .004 1050 ---- ---- ---- ---- .002 -.003 .005 1075 ---- ---- ---- ---- .002 -.003 .005 1100 ---- ---- ---- ---- .003 -.002 .005 21 1125 ---- ---- ---- ---- .003 -.003 .006 1150 ---- ---- ---- ---- .004 -.002 .006 1 1175 ---- ---- ---- ---- .005 -.002 .007 5 1200 ---- ---- ---- ---- .005 -.002 .007 19 1225 ---- ---- ---- ---- .006 -.002 .008 230 1250 ---- ---- ---- ---- .007 -.001 .008 11 1275 ---- ---- ---- ---- .008 -.001 .009 1300 ---- ---- ---- ---- .009 -.001 .010 245 1325 ---- ---- ---- ---- .010 -.001 .011 2 1350 ---- ---- ---- ---- .011 -.001 .012 6 1375 ---- ---- ---- ---- .013 -.001 .014 5 1400 ---- ---- ---- ---- .014 -.001 .015 210 1425 ---- ---- ---- ---- .016 -.001 .017 3 1450 ---- ---- ---- ---- .018 -.002 .020 91 1475 ---- ---- ---- ---- .020 -.002 .022 7 1500 ---- ---- ---- ---- .023 -.003 .026 369 1525 ---- ---- ---- ---- .026 -.003 .029 4 12 1550 ---- ---- ---- ---- .029 -.004 .033 260 1575 ---- ---- ---- ---- .033 -.005 .038 19 1600 ---- ---- .042A .042A .037 -.006 .043 3 38 1625 ---- ---- .046A .046A .042 -.006 .048 172 1650 .065 .065 .051A .051A .047 -.008 2 .055 66 1675 ---- ---- .057A .057A .053 -.009 .062 17 1700 ---- ---- .064A .064A .060 -.010 5 .070 4 315 1725 ---- ---- .071A .071A .068 -.012 .080 36 1750 ---- ---- .080A .080A .077 -.014 .091 133 1775 ---- ---- .089A .089A .087 -.017 .104 4 1800 ---- ---- .100A .100A .099 -.020 5 .119 2 752 1825 ---- .137B .113A .137B .113 -.023 .136 1 57 1850 .143 .159B .129 .138B .129 -.027 2 .156 1 30 1875 ---- .184B .148A .184B .147 -.033 .180 326 1900 .173 .214B .169A .169A .168 -.039 4 .207 10 140 1910 ---- .226B .179A .226B .177 -.042 .219 1915 ---- .233B .184A .233B .182 -.043 .225 1920 ---- .239B .188A .239B .187 -.045 .232 1925 ---- .247B .192A .247B .192 -.046 .238 51 1930 ---- .254B .198A .254B .198 -.047 .245 1935 ---- .261B .204A .261B .203 -.050 .253 1940 ---- .269B .209A .269B .209 -.051 .260 1945 ---- .277B .215A .277B .214 -.053 .267 1950 ---- .285B .220A .285B .220 -.055 .275 463 1955 ---- .293B .227A .293B .227 -.056 .283 1 1960 ---- .302B .233A .302B .233 -.058 .291 7 1965 ---- .312B .239A .312B .239 -.061 .300 1970 ---- .321B .246A .321B .246 -.062 .308 1975 ---- .331B .252A .331B .253 -.064 .317 34 1980 ---- .341B .259A .341B .260 -.066 .326 1 1985 ---- .349B .266A .349B .267 -.069 .336 1990 ---- .360B .274A .360B .275 -.071 .346 2 1995 ---- .371B .281A .371B .283 -.073 .356 2000 .385 .385 .289A .289A .291 -.075 13 .366 10 463 2005 ---- .393B .297A .393B .299 -.077 .376 2010 ---- .404B .305A .404B .307 -.080 .387 2015 ---- .417B .313A .417B .316 -.082 .398 2020 ---- .429B .322A .429B .325 -.085 .410 2025 .350 .441B .331A .370B .334 -.087 1 .421 32 2030 ---- .453B .340A .453B .344 -.089 .433 2035 ---- .466B .350A .466B .353 -.093 .446 2040 ---- .480B .359A .480B .363 -.095 .458 2045 ---- .493B .369A .493B .374 -.097 .471 2050 ---- .507B .379A .507B .384 -.100 1 .484 15 2055 ---- .522B .390A .522B .395 -.103 .498 2060 ---- .536B .401A .536B .406 -.106 .512 2065 ---- .551B .412A .551B .417 -.109 .526 150 2070 ---- .567B .423A .565B .429 -.112 .541 2075 ---- .582B .435A .582B .441 -.115 .556 161 2080 ---- .598B .447A .598B .453 -.118 .571 2085 ---- .615B .459A .615B .466 -.121 .587 2090 ---- .631B .472A .631B .478 -.125 .603 2095 .528 .648B .485A .485A .492 -.128 1 .620 3 2100 ---- .666B .498A .666B .505 -.132 1 .637 39 282 2105 ---- .684B .512A .684B .519 -.135 .654 2110 ---- .702B .526A .702B .533 -.139 .672 2115 ---- .721B .540A .721B .547 -.143 .690 2120 ---- .740B .555A .740B .562 -.147 .709 1 2125 ---- .759B .570A .759B .577 -.151 .728 9 2130 ---- .779B .585A .779B .592 -.155 .747 2135 ---- .799B .601A .799B .608 -.159 .767 2140 ---- .820B .617A .820B .625 -.161 .786 2145 ---- .841B .633A .841B .641 -.166 .807 2150 ---- .862B .649A .862B .658 -.169 .827 1 200 2155 ---- .884B .666A .884B .675 -.174 .849 35 2160 ---- .906B .684A .906B .693 -.177 .870 5 2165 ---- .929B .702A .929B .711 -.181 .892 5 2170 ---- .951B .720A .951B .730 -.184 .914 2175 ---- .974B .739A .974B .748 -.188 .936 14 2180 ---- .998B .757A .996B .768 -.191 .959 2185 ---- 1.022B .777A 1.020B .787 -.195 .982 2190 ---- 1.047B .796A 1.047B .807 -.199 1.006 1 2195 ---- 1.071B .816A 1.071B .827 -.202 1.029 2200 .930 1.097B .836A .836A .848 -.206 41 1.054 39 112 2205 ---- 1.122B .857A 1.122B .869 -.209 1.078 2210 ---- 1.148B .878A 1.148B .890 -.213 1.103 2215 ---- 1.174B .898A 1.174B .912 -.216 1.128 4 2220 ---- 1.199B .921A 1.194B .934 -.220 1.154 2225 ---- 1.227B .943A 1.224B .957 -.223 1.180 2 2230 ---- 1.254B .965A 1.252B .979 -.227 1.206 2235 ---- 1.281B .988A 1.281B 1.002 -.231 1.233 2240 ---- 1.310B 1.010A 1.310B 1.026 -.234 1.260 2245 ---- 1.337B 1.034A 1.335B 1.050 -.238 1.288 2250 ---- 1.366B 1.060A 1.366B 1.074 -.242 1.316 1 9 2255 ---- 1.394B 1.084A 1.393B 1.099 -.245 1.344 2260 ---- 1.424B 1.109A 1.420B 1.124 -.249 1.373 2265 ---- 1.436B 1.133A 1.435B 1.149 -.253 1.402 2270 ---- 1.472B 1.159A 1.471B 1.175 -.256 1.431 2275 ---- 1.494B 1.184A 1.492B 1.201 -.260 1.461 100 2280 ---- 1.522B 1.210A 1.501B 1.227 -.265 1.492 1 2285 ---- 1.556B 1.237A 1.552B 1.254 -.268 1.522 2290 ---- 1.582B 1.263A 1.563B 1.280 -.273 1.553 4 2295 ---- 1.618B 1.290A 1.618B 1.308 -.276 1.584 2300 ---- 1.648B 1.317A 1.644B 1.335 -.281 1.616 3 58 2305 ---- 1.688B 1.345A 1.688B 1.363 -.285 1.648 2310 ---- 1.723B 1.373A 1.723B 1.392 -.288 1.680 4 2315 ---- 1.758B 1.400A 1.758B 1.420 -.292 1.712 2320 ---- 1.794B 1.430A 1.794B 1.449 -.296 1.745 2 2325 ---- 1.831B 1.459A 1.828B 1.478 -.300 1.778 4 2330 ---- 1.865B 1.489A 1.865B 1.508 -.303 1.811 5 2335 ---- 1.899B 1.518A 1.899B 1.538 -.307 1.845 2340 ---- 1.932B 1.548A 1.932B 1.568 -.311 1.879 2345 ---- 1.967B 1.578A 1.967B 1.599 -.314 1.913 2350 ---- 2.002B 1.609A 2.002B 1.630 -.317 1.947 13 2355 ---- 2.037B 1.640A 2.037B 1.661 -.321 1.982 2360 ---- 2.072B 1.670A 2.072B 1.693 -.324 2.017 2365 ---- 2.108B 1.700A 2.108B 1.725 -.327 2.052 2370 ---- 2.144B 1.734A 2.141B 1.757 -.330 2.087 2375 ---- 2.181B 1.766A 2.181B 1.790 -.333 2.123 1 2380 ---- 2.216B 1.798A 2.216B 1.823 -.336 2.159 2385 ---- 2.254B 1.830A 2.254B 1.856 -.339 2.195 2390 ---- 2.292B 1.860A 2.292B 1.889 -.343 2.232 2395 ---- 2.327B 1.895A 2.327B 1.923 -.346 2.269 2400 ---- 2.365B 1.930A 2.365B 1.957 -.349 2.306 13 2405 ---- 2.402B 1.960A 2.401B 1.991 -.352 2.343 2410 ---- 2.442B 1.994A 2.442B 2.026 -.355 2.381 2415 ---- 2.473B 2.031A 2.469B 2.061 -.357 2.418 2420 ---- 2.479B 2.069A 2.471B 2.096 -.360 2.456 2425 ---- ---- 2.099A 2.099A 2.131 -.364 2.495 4 2430 ---- ---- 2.138A 2.138A 2.166 -.367 2.533 2435 ---- ---- 2.173A 2.173A 2.202 -.370 2.572 2440 ---- ---- 2.209A 2.209A 2.238 -.373 2.611 2445 ---- ---- 2.244A 2.244A 2.273 -.377 2.650 2450 ---- ---- 2.274A 2.274A 2.310 -.379 2.689 2 2455 ---- ---- 2.316A 2.316A 2.346 -.383 2.729 2460 ---- ---- 2.352A 2.352A 2.382 -.387 2.769 2465 ---- ---- 2.388A 2.388A 2.419 -.390 2.809 2470 ---- ---- 2.425A 2.425A 2.456 -.393 2.849 2475 ---- ---- 2.459A 2.459A 2.493 -.397 2.890 2 2480 ---- ---- 2.499A 2.499A 2.530 -.400 2.930 2485 ---- ---- 2.536A 2.536A 2.567 -.404 2.971 2490 ---- ---- 2.574A 2.574A 2.605 -.407 3.012 2495 ---- ---- 2.613A 2.613A 2.643 -.410 3.053 2500 ---- ---- 2.644A 2.644A 2.681 -.414 3.095 5 2505 ---- ---- 2.768A 2.768A 2.720 -.416 3.136 2510 ---- ---- 2.806A 2.806A 2.759 -.419 3.178 2515 ---- ---- 2.844A 2.844A 2.798 -.422 3.220 2520 ---- ---- 2.882A 2.882A 2.837 -.425 3.262 2525 ---- ---- 2.839A 2.839A 2.877 -.427 3.304 2550 ---- ---- 3.039A 3.039A 3.080 -.438 3.518 1 2575 ---- ---- 3.244A 3.244A 3.287 -.448 3.735 2600 ---- ---- 3.455A 3.455A 3.499 -.457 3.956 7 2625 ---- ---- 3.664A 3.664A 3.713 -.466 4.179 2650 ---- ---- 3.879A 3.879A 3.930 -.474 4.404 5 2675 ---- ---- 4.099A 4.099A 4.150 -.482 4.632 2700 ---- ---- 4.319A 4.319A 4.372 -.490 4.862 20 2725 ---- ---- 4.544A 4.544A 4.596 -.497 5.093 1 2750 ---- ---- 4.771A 4.771A 4.823 -.504 5.327 2 2775 ---- ---- 4.999A 4.999A 5.051 -.511 5.562 2800 ---- ---- 5.231A 5.231A 5.282 -.516 5.798 2 2825 ---- ---- 5.463A 5.463A 5.515 -.520 6.035 4 2850 ---- ---- 5.696A 5.696A 5.749 -.525 6.274 2 2875 ---- ---- 5.932A 5.932A 5.984 -.529 6.513 9 2900 ---- ---- 6.168A 6.168A 6.221 -.533 6.754 1 2925 ---- ---- 6.408A 6.408A 6.458 -.537 6.995 2 2950 ---- ---- 6.644A 6.644A 6.697 -.540 7.237 2 2975 ---- ---- 6.880A 6.880A 6.937 -.543 7.480 5 3000 ---- ---- 7.124A 7.124A 7.177 -.546 7.723 5 3025 ---- ---- 7.364A 7.364A 7.418 -.549 7.967 3 3050 ---- ---- 7.608A 7.608A 7.660 -.552 8.212 1 3075 ---- ---- 7.848A 7.848A 7.903 -.554 8.457 1 3100 ---- ---- 8.092A 8.092A 8.146 -.556 8.702 3125 ---- ---- 8.336A 8.336A 8.390 -.558 8.948 3 3150 ---- ---- 8.580A 8.580A 8.634 -.560 9.194 2 3175 ---- ---- 8.820A 8.820A 8.879 -.562 9.441 3200 ---- ---- 9.117A 9.117A 9.124 -.563 9.687 4 3225 ---- ---- ---- ---- 9.369 -.565 9.934 8 3250 ---- ---- ---- ---- 9.615 -.567 10.182 3 3275 ---- ---- ---- ---- 9.861 -.568 10.429 6 3300 ---- ---- ---- ---- 10.107 -.570 10.677 2 3325 ---- ---- ---- ---- 10.354 -.571 10.925 1 3350 ---- ---- ---- ---- 10.601 -.573 11.174 3375 ---- ---- ---- ---- 10.848 -.574 11.422 1 3400 ---- ---- ---- ---- 11.096 -.575 11.671 2 3425 ---- ---- ---- ---- 11.343 -.577 11.920 2 3450 ---- ---- ---- ---- 11.591 -.578 12.169 3 3475 ---- ---- ---- ---- 11.839 -.579 12.418 1 3500 ---- ---- ---- ---- 12.088 -.579 12.667 1 3525 ---- ---- ---- ---- 12.336 -.580 12.916 2 3550 ---- ---- ---- ---- 12.585 -.581 13.166 3 3575 ---- ---- ---- ---- 12.833 -.583 13.416 1 3600 ---- ---- ---- ---- 13.082 -.583 13.665 3625 ---- ---- ---- ---- 13.331 -.584 13.915 2 3650 ---- ---- ---- ---- 13.581 -.584 14.165 1 3675 ---- ---- ---- ---- 13.830 -.585 14.415 1 3700 ---- ---- ---- ---- 14.079 -.586 14.665 3725 ---- ---- ---- ---- 14.329 -.586 14.915 4000 ---- ---- ---- ---- 17.078 -.587 17.665 1 4500 ---- ---- ---- ---- 22.078 -.587 22.665 5000 ---- ---- ---- ---- 27.078 -.587 27.665 6000 ---- ---- ---- ---- 37.078 -.587 37.665 7500 ---- ---- ---- ---- 52.078 -.587 52.665 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 -.001 .002 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .001 -.002 .003 1 925 ---- ---- ---- ---- .001 -.002 .003 950 ---- ---- ---- ---- .001 -.002 .003 975 ---- ---- ---- ---- .001 -.003 .004 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- ---- ---- .007 -.001 .008 1075 ---- ---- ---- ---- .008 -.001 .009 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .010 UNCH .010 1150 ---- ---- ---- ---- .011 -.001 .012 1175 ---- ---- ---- ---- .012 -.001 .013 1200 ---- ---- ---- ---- .013 -.001 .014 1225 ---- ---- ---- ---- .015 -.001 .016 1250 ---- ---- ---- ---- .016 -.001 .017 1275 ---- ---- ---- ---- .018 -.001 .019 1300 ---- ---- ---- ---- .020 -.001 .021 1325 ---- ---- ---- ---- .022 -.001 .023 1350 ---- ---- ---- ---- .024 -.002 .026 1375 ---- ---- ---- ---- .027 -.001 .028 1400 ---- ---- ---- ---- .029 -.003 .032 1425 ---- ---- ---- ---- .033 -.002 .035 1450 ---- ---- ---- ---- .036 -.003 .039 1475 ---- ---- ---- ---- .041 -.003 .044 1500 ---- ---- ---- ---- .045 -.004 .049 10 1525 ---- ---- ---- ---- .050 -.005 .055 1550 ---- ---- .061A .061A .056 -.006 .062 21 1575 ---- ---- .067A .067A .063 -.006 .069 1600 ---- ---- .074A .074A .070 -.007 .077 5 1625 ---- ---- .082A .082A .078 -.009 .087 1 1650 ---- ---- .091A .091A .087 -.010 .097 2 1675 ---- ---- .100A .100A .097 -.013 .110 100 1700 ---- ---- .110A .110A .109 -.014 .123 64 1725 ---- ---- .122A .122A .122 -.017 .139 2 1750 ---- .157B .136A .157B .136 -.020 .156 1 1775 ---- .177B .153A .177B .153 -.023 .176 1800 ---- .202B .171A .200B .171 -.028 .199 10 1825 ---- .228B .191A .228B .192 -.033 .225 4 1850 ---- .259B .215A .258B .216 -.038 .254 19 1875 ---- .293B .242A .292B .243 -.044 .287 9 1900 ---- .331B .270A .331B .273 -.051 .324 9 1925 ---- .374B .303A .374B .306 -.059 .365 4 1950 ---- .423B .340A .423B .344 -.068 .412 16 1975 .401 .478B .382A .382A .387 -.077 1 .464 5 2000 ---- .538B .428A .536B .434 -.088 .522 13 2025 ---- .606B .480A .604B .487 -.099 .586 14 2050 ---- .679B .538A .678B .546 -.111 .657 5 2075 ---- .761B .602A .759B .610 -.125 .735 7 2100 ---- .850B .673A .848B .682 -.138 .820 20 2125 .763 .947B .750A .750A .760 -.153 7 .913 39 2150 .880 1.052B .835A .835A .846 -.168 1 1.014 6 17 2175 .966 1.166B .928A .928A .939 -.184 7 1.123 2200 ---- 1.286B 1.029A 1.286B 1.040 -.200 1.240 12 2225 1.181 1.414B 1.136A 1.176B 1.149 -.216 4 1.365 2250 1.299 1.550B 1.251A 1.296B 1.265 -.233 5 1.498 5 2275 ---- 1.692B 1.375A 1.692B 1.388 -.250 1.638 2300 ---- ---- 1.505A 1.505A 1.520 -.266 6 1.786 2325 1.765 1.973B 1.642A 1.642A 1.658 -.283 1 1.941 2350 ---- 2.153B 1.787A 2.153B 1.804 -.299 2 2.103 5 2375 ---- 2.330B 1.938A 2.324B 1.956 -.315 2.271 2 2400 ---- 2.506B 2.095A 2.502B 2.115 -.330 2.445 1 2425 ---- 2.685B 2.259A 2.683B 2.281 -.343 2.624 2 2450 ---- 2.871B 2.429A 2.869B 2.452 -.357 2.809 2 2475 ---- 3.061B 2.603A 3.058B 2.629 -.370 2.999 2 2500 ---- ---- 2.783A 2.783A 2.811 -.382 3.193 2525 ---- ---- 2.968A 2.968A 2.998 -.394 3.392 2550 ---- ---- 3.158A 3.158A 3.189 -.405 3.594 1 2575 ---- ---- 3.352A 3.352A 3.385 -.415 3.800 2600 ---- ---- 3.550A 3.550A 3.585 -.425 4.010 1 2625 ---- ---- 3.753A 3.753A 3.788 -.435 4.223 2650 ---- ---- 3.958A 3.958A 3.994 -.445 4.439 2675 ---- ---- 4.167A 4.167A 4.204 -.453 4.657 1 2700 ---- ---- 4.378A 4.378A 4.416 -.462 4.878 2725 ---- ---- 4.592A 4.592A 4.632 -.469 5.101 2750 ---- ---- 4.809A 4.809A 4.849 -.476 5.325 1 2775 ---- ---- 5.028A 5.028A 5.069 -.483 5.552 2800 ---- ---- 5.250A 5.250A 5.291 -.489 5.780 2825 ---- ---- 5.474A 5.474A 5.515 -.495 6.010 2 2850 ---- ---- 5.699A 5.699A 5.740 -.502 6.242 1 2875 ---- ---- 5.925A 5.925A 5.967 -.507 6.474 1 2900 ---- ---- 6.154A 6.154A 6.196 -.512 6.708 1 2925 ---- ---- 6.384A 6.384A 6.426 -.516 6.942 1 2950 ---- ---- 6.615A 6.615A 6.658 -.520 7.178 1 2975 ---- ---- 6.848A 6.848A 6.890 -.525 7.415 3000 ---- ---- 7.081A 7.081A 7.124 -.529 7.653 3025 ---- ---- 7.316A 7.316A 7.359 -.532 7.891 3050 ---- ---- 7.552A 7.552A 7.595 -.535 8.130 2 3075 ---- ---- 7.788A 7.788A 7.832 -.538 8.370 3100 ---- ---- 8.025A 8.025A 8.069 -.542 8.611 3125 ---- ---- 8.264A 8.264A 8.307 -.545 8.852 2 3150 ---- ---- 8.503A 8.503A 8.546 -.548 9.094 3175 ---- ---- 8.742A 8.742A 8.786 -.550 9.336 3200 ---- ---- 8.982A 8.982A 9.026 -.553 9.579 2 3225 ---- ---- 9.223A 9.223A 9.267 -.555 9.822 3250 ---- ---- 9.464A 9.464A 9.509 -.557 10.066 3275 ---- ---- 9.706A 9.706A 9.751 -.559 10.310 3300 ---- ---- 9.949A 9.949A 9.993 -.562 10.555 3325 ---- ---- 10.191A 10.191A 10.236 -.564 10.800 3350 ---- ---- 10.435A 10.435A 10.480 -.565 11.045 3500 ---- ---- ---- ---- 11.948 -.575 12.523 4000 ---- ---- ---- ---- 16.906 -.598 17.504 5000 ---- ---- ---- ---- 26.906 -.598 27.504 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 UNCH .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 UNCH .009 10000 ---- ---- ---- ---- 76.906 -.598 77.504 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .011 -.001 .012 1075 ---- ---- ---- ---- .013 UNCH .013 1100 ---- ---- ---- ---- .014 -.001 .015 1125 ---- ---- ---- ---- .016 UNCH .016 1150 ---- ---- ---- ---- .017 -.001 .018 1175 ---- ---- ---- ---- .019 -.001 .020 1200 ---- ---- ---- ---- .022 UNCH .022 1225 ---- ---- ---- ---- .024 -.001 .025 1250 ---- ---- ---- ---- .026 -.001 .027 1275 ---- ---- ---- ---- .029 -.001 .030 1300 ---- ---- ---- ---- .032 -.001 .033 233 1325 ---- ---- ---- ---- .035 -.002 .037 1 1350 ---- ---- ---- ---- .039 -.002 .041 1375 ---- ---- ---- ---- .043 -.002 .045 1 1400 ---- ---- ---- ---- .047 -.003 .050 1 1425 ---- ---- ---- ---- .052 -.003 .055 1450 ---- ---- ---- ---- .057 -.004 .061 1475 ---- ---- ---- ---- .063 -.004 .067 1500 ---- ---- .072A .072A .069 -.005 .074 1000 1525 ---- ---- .079A .079A .076 -.007 .083 215 1550 ---- ---- .087A .087A .084 -.008 .092 40 1575 ---- ---- .096A .096A .093 -.009 .102 19 1600 ---- ---- .106A .106A .103 -.010 .113 2000 1625 ---- ---- .117A .117A .114 -.012 .126 14 1650 ---- ---- .129A .129A .127 -.013 .140 62 1675 ---- ---- .143A .143A .140 -.017 .157 106 1700 ---- ---- .158A .158A .156 -.019 .175 1002 1725 ---- .196B .176A .196B .173 -.022 .195 25 1750 ---- .220B .195A .220B .192 -.026 .218 3 131 1775 ---- .247B .216A .247B .214 -.030 .244 17 1800 ---- .277B .240A .277B .238 -.035 .273 50 1825 ---- .310B .266A .310B .265 -.040 .305 9 1850 ---- .348B .295A .348B .295 -.046 .341 3 8 1875 ---- .389B .328A .388B .329 -.052 .381 139 1900 ---- .436B .364A .436B .366 -.059 .425 29 1925 ---- .486B .405A .486B .408 -.067 .475 5 1950 ---- .543B .449A .541B .454 -.075 .529 6 1975 ---- .605B .499A .603B .504 -.085 .589 12 2000 ---- .674B .553A .672B .560 -.095 .655 137 2025 ---- .748B .613A .748B .621 -.106 .727 2050 ---- .829B .679A .828B .688 -.117 .805 2075 ---- .918B .751A .915B .761 -.129 .890 2100 ---- 1.013B .830A 1.009B .840 -.142 .982 8 2125 .924 1.115B .914A .915A .926 -.155 1 1.081 2150 ---- 1.224B 1.007A 1.222B 1.018 -.169 1.187 1 35 2175 ---- 1.341B 1.105A 1.340B 1.118 -.183 1.301 2200 ---- 1.464B 1.211A 1.463B 1.224 -.197 1.421 4 2225 1.339 1.596B 1.324A 1.327A 1.337 -.212 2 1.549 2250 1.641 1.733B 1.443A 1.654B 1.458 -.225 1 1.683 1 2 2275 1.578 1.879B 1.570A 1.602B 1.585 -.240 1 1.825 7 2300 ---- ---- 1.703A 1.703A 1.718 -.255 1.973 2325 ---- ---- 1.842A 1.842A 1.859 -.268 2.127 2350 ---- 2.328B 1.988A 2.328B 2.005 -.283 2.288 2375 ---- 2.505B 2.139A 2.504B 2.158 -.296 2.454 2400 ---- 2.680B 2.297A 2.680B 2.316 -.310 2.626 4 2425 ---- 2.858B 2.460A 2.858B 2.480 -.323 2.803 4 2450 ---- 3.040B 2.628A 3.040B 2.650 -.335 2.985 2 2475 ---- 3.234B 2.801A 3.231B 2.824 -.348 3.172 6 2500 ---- 3.423B 2.977A 3.423B 3.003 -.360 3.363 4 2525 ---- 3.600B 3.160A 3.595B 3.187 -.371 3.558 2550 3.377 3.377 3.346A 3.346A 3.375 -.382 2 3.757 2575 3.568 3.568 3.536A 3.536A 3.566 -.393 2 3.959 2600 3.766 3.766 3.731A 3.731A 3.762 -.402 5 4.164 3 2625 ---- ---- 3.928A 3.928A 3.960 -.413 4.373 2650 ---- ---- 4.129A 4.129A 4.162 -.422 4.584 2675 ---- ---- 4.333A 4.333A 4.367 -.430 4.797 1 2700 ---- ---- 4.540A 4.540A 4.574 -.439 5.013 1 2725 ---- ---- 4.749A 4.749A 4.784 -.447 5.231 1 2750 ---- ---- 4.962A 4.962A 4.997 -.454 5.451 1 2775 ---- ---- 5.176A 5.176A 5.212 -.461 5.673 2800 ---- ---- 5.393A 5.393A 5.429 -.467 5.896 2825 ---- ---- 5.611A 5.611A 5.647 -.474 6.121 2850 ---- ---- 5.831A 5.831A 5.868 -.479 6.347 1 2875 ---- ---- 6.053A 6.053A 6.091 -.484 6.575 1 2900 ---- ---- 6.277A 6.277A 6.315 -.489 6.804 2925 ---- ---- 6.503A 6.503A 6.541 -.493 7.034 2950 ---- ---- 6.729A 6.729A 6.768 -.498 7.266 1 2975 ---- ---- 6.957A 6.957A 6.996 -.503 7.499 3000 ---- ---- 7.187A 7.187A 7.226 -.507 7.733 1 3025 ---- ---- 7.417A 7.417A 7.457 -.511 7.968 1 3050 ---- ---- 7.649A 7.649A 7.689 -.514 8.203 1 3075 ---- ---- 7.881A 7.881A 7.922 -.518 8.440 1 3100 ---- ---- 8.114A 8.114A 8.155 -.522 8.677 3125 ---- ---- 8.349A 8.349A 8.390 -.525 8.915 5 3150 ---- ---- 8.585A 8.585A 8.625 -.529 9.154 1 3175 ---- ---- 8.821A 8.821A 8.861 -.532 9.393 2 3200 ---- ---- 9.058A 9.058A 9.098 -.535 9.633 3 3225 ---- ---- 9.295A 9.295A 9.336 -.538 9.874 4 3250 ---- ---- 9.533A 9.533A 9.574 -.541 10.115 2 3275 ---- ---- 9.772A 9.772A 9.813 -.543 10.356 6 3300 ---- ---- 10.012A 10.012A 10.052 -.546 10.598 3 3325 ---- ---- 10.252A 10.252A 10.292 -.549 10.841 8 3350 ---- ---- 10.492A 10.492A 10.533 -.551 11.084 9 3375 ---- ---- 10.733A 10.733A 10.774 -.553 11.327 10 3400 ---- ---- 10.974A 10.974A 11.016 -.555 11.571 14 3500 ---- ---- 11.944A 11.944A 11.986 -.563 12.549 2 14 4000 ---- ---- ---- ---- 16.913 -.591 17.504 5000 ---- ---- ---- ---- 26.906 -.598 27.504 6000 ---- ---- ---- ---- 36.906 -.598 37.504 7000 ---- ---- ---- ---- 46.906 -.598 47.504 800 ---- ---- ---- ---- .003 UNCH .003 1 8000 ---- ---- ---- ---- 56.906 -.598 57.504 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 66.906 -.598 67.504 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 UNCH .008 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .022 UNCH .022 1175 ---- ---- ---- ---- .025 UNCH .025 1200 ---- ---- ---- ---- .028 UNCH .028 1225 ---- ---- ---- ---- .032 UNCH .032 1250 ---- ---- ---- ---- .036 UNCH .036 1275 ---- ---- ---- ---- .040 UNCH .040 1300 ---- ---- ---- ---- .044 -.001 .045 1325 ---- ---- ---- ---- .049 -.001 .050 1350 ---- ---- ---- ---- .054 -.002 .056 1375 ---- ---- ---- ---- .060 -.002 .062 1400 ---- ---- ---- ---- .066 -.003 .069 1425 ---- ---- ---- ---- .073 -.003 .076 1450 ---- ---- .081A .081A .080 -.004 .084 1475 ---- ---- .089A .089A .088 -.005 .093 1500 ---- ---- .098A .098A .097 -.006 .103 1525 ---- ---- .107A .107A .106 -.008 .114 1550 ---- ---- .118A .118A .117 -.009 .126 1575 ---- ---- .130A .130A .128 -.011 .139 1600 ---- ---- .142A .142A .141 -.012 .153 1625 ---- ---- .156A .156A .154 -.015 .169 1650 ---- ---- .172A .172A .170 -.017 .187 1675 ---- ---- .189A .189A .187 -.019 .206 1700 ---- ---- .208A .208A .205 -.023 .228 1725 ---- .253B .229A .229A .226 -.026 .252 1750 ---- .281B .252A .252A .249 -.030 .279 1775 ---- .312B .277A .277A .275 -.033 .308 1800 ---- .346B .305A .305A .303 -.038 .341 1825 ---- .384B .337A .337A .335 -.043 .378 1850 ---- .427B .370A .370A .369 -.049 .418 1875 ---- .472B .408A .408A .408 -.054 .462 1900 ---- .522B .449A .449A .450 -.061 .511 1925 ---- .577B .494A .494A .497 -.068 .565 1950 ---- .638B .544A .544A .547 -.076 .623 8 1975 ---- .705B .598A .598A .603 -.084 .687 2000 ---- .776B .657A .657A .663 -.093 .756 2025 ---- .853B .721A .721A .729 -.103 .832 2050 ---- .936B .790A .790A .800 -.113 .913 2075 ---- 1.026B .866A .866A .876 -.124 1.000 2100 ---- 1.122B .947A .947A .959 -.134 1.093 2125 ---- 1.225B 1.034A 1.034A 1.047 -.146 1.193 2150 ---- 1.333B 1.127A 1.127A 1.141 -.158 1.299 2175 ---- 1.449B 1.226A 1.226A 1.241 -.171 1.412 2200 ---- 1.571B 1.332A 1.569B 1.347 -.184 1.531 2225 ---- 1.699B 1.444A 1.444A 1.460 -.197 1.657 2250 ---- 1.833B 1.562A 1.562A 1.578 -.211 1.789 2275 ---- 1.973B 1.686A 1.952B 1.703 -.224 1.927 2300 ---- 2.120B 1.820A 1.820A 1.833 -.238 2.071 2325 ---- ---- 1.956A 1.956A 1.970 -.251 2.221 2350 ---- ---- 2.098A 2.098A 2.112 -.265 2.377 2375 ---- ---- 2.245A 2.245A 2.259 -.279 2.538 2400 ---- ---- 2.397A 2.397A 2.412 -.292 2.704 2425 ---- ---- 2.555A 2.555A 2.570 -.305 2.875 2450 ---- ---- 2.717A 2.717A 2.733 -.318 3.051 2475 ---- ---- 2.884A 2.884A 2.901 -.330 3.231 2500 ---- ---- 3.056A 3.056A 3.074 -.341 3.415 2525 ---- ---- 3.231A 3.231A 3.250 -.353 3.603 2550 ---- ---- 3.411A 3.411A 3.431 -.364 3.795 2575 ---- ---- 3.595A 3.595A 3.616 -.374 3.990 2600 ---- ---- 3.782A 3.782A 3.804 -.384 4.188 4 2625 ---- ---- 3.973A 3.973A 3.996 -.393 4.389 2650 ---- ---- 4.167A 4.167A 4.191 -.402 4.593 2 2675 ---- ---- 4.364A 4.364A 4.390 -.409 4.799 2 2700 ---- ---- 4.564A 4.564A 4.591 -.417 5.008 2 2725 ---- ---- 4.766A 4.766A 4.794 -.425 5.219 2 2750 ---- ---- 4.972A 4.972A 5.001 -.431 5.432 4 2775 ---- ---- 5.179A 5.179A 5.209 -.439 5.648 2800 ---- ---- 5.389A 5.389A 5.420 -.445 5.865 2825 5.652 5.652 5.601A 5.601A 5.633 -.451 2 6.084 2850 ---- ---- 5.816A 5.816A 5.848 -.457 6.305 2875 ---- ---- 6.032A 6.032A 6.065 -.462 6.527 2900 ---- ---- 6.249A 6.249A 6.283 -.468 6.751 2925 ---- ---- 6.469A 6.469A 6.503 -.473 6.976 2950 ---- ---- 6.690A 6.690A 6.724 -.479 7.203 2975 ---- ---- 6.913A 6.913A 6.947 -.483 7.430 3000 ---- ---- 7.137A 7.137A 7.171 -.488 7.659 3025 ---- ---- 7.362A 7.362A 7.397 -.492 7.889 3050 ---- ---- 7.588A 7.588A 7.624 -.496 8.120 3075 ---- ---- 7.816A 7.816A 7.852 -.500 8.352 3100 ---- ---- 8.045A 8.045A 8.081 -.504 8.585 3125 ---- ---- 8.275A 8.275A 8.311 -.508 8.819 3150 ---- ---- 8.505A 8.505A 8.542 -.512 9.054 3175 ---- ---- 8.737A 8.737A 8.775 -.514 9.289 2 3200 ---- ---- 8.969A 8.969A 9.008 -.518 9.526 3225 ---- ---- 9.203A 9.203A 9.241 -.522 9.763 3250 ---- ---- 9.437A 9.437A 9.476 -.524 10.000 3275 ---- ---- 9.672A 9.672A 9.711 -.527 10.238 3300 ---- ---- 9.907A 9.907A 9.947 -.530 10.477 3325 ---- ---- 10.144A 10.144A 10.184 -.533 10.717 3350 ---- ---- 10.380A 10.380A 10.422 -.535 10.957 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .022 -.002 .024 10000 ---- ---- ---- ---- 76.701 -.604 77.305 1025 ---- ---- ---- ---- .024 -.002 .026 1050 ---- ---- ---- ---- .025 -.002 .027 1075 ---- ---- ---- ---- .027 -.001 .028 1100 ---- ---- ---- ---- .029 -.001 .030 1125 ---- ---- ---- ---- .031 -.001 .032 1150 ---- ---- ---- ---- .034 -.001 .035 1175 ---- ---- ---- ---- .037 UNCH .037 1200 ---- ---- ---- ---- .040 -.001 .041 9 1225 ---- ---- ---- ---- .044 -.001 .045 1250 ---- ---- ---- ---- .049 UNCH .049 1275 ---- ---- ---- ---- .054 UNCH .054 1300 ---- ---- ---- ---- .059 -.001 .060 1325 ---- ---- ---- ---- .065 -.001 .066 1350 ---- ---- ---- ---- .072 -.002 .074 1375 ---- ---- ---- ---- .079 -.002 .081 1400 ---- ---- ---- ---- .087 -.003 .090 102 1425 ---- ---- ---- ---- .095 -.004 .099 1450 ---- ---- ---- ---- .104 -.005 .109 1475 ---- ---- ---- ---- .114 -.007 .121 1500 ---- ---- ---- ---- .125 -.008 .133 1525 ---- ---- .145A .145A .136 -.010 .146 6 1550 ---- ---- .159A .159A .149 -.012 .161 2 1575 ---- ---- .173A .173A .164 -.013 .177 1600 ---- ---- .189A .189A .180 -.015 .195 41 1625 ---- ---- .207A .207A .199 -.016 .215 42 1650 ---- ---- .226A .226A .220 -.017 .237 42 1675 ---- ---- .247A .247A .242 -.020 .262 1 1700 ---- ---- .271A .271A .268 -.021 .289 148 1725 ---- ---- .297A .297A .295 -.023 .318 2 1750 .329 .329 .320A .320A .325 -.026 100 .351 19 1775 ---- ---- .356A .356A .357 -.030 .387 1800 ---- ---- .390A .390A .392 -.035 .427 23 1825 ---- ---- .427A .427A .430 -.040 .470 3 1850 ---- ---- .467A .467A .471 -.046 .517 125 1875 ---- ---- .511A .511A .516 -.052 .568 13 1900 ---- ---- .558A .558A .564 -.060 .624 1 1925 ---- ---- .610A .610A .615 -.069 .684 1950 ---- ---- .667A .667A .672 -.078 .750 1975 ---- ---- .727A .727A .732 -.088 .820 2000 ---- ---- .793A .793A .797 -.099 .896 151 2025 ---- ---- .864A .864A .868 -.110 .978 2050 ---- ---- .940A .940A .944 -.121 1.065 2075 ---- ---- 1.021A 1.021A 1.026 -.132 1.158 1 2100 ---- ---- 1.109A 1.109A 1.113 -.144 1.257 9 2125 ---- ---- 1.202A 1.202A 1.207 -.156 1.363 2150 ---- ---- 1.301A 1.301A 1.306 -.168 1.474 4 2175 ---- ---- 1.405A 1.405A 1.412 -.180 1.592 2200 ---- ---- 1.515A 1.515A 1.523 -.192 1.715 103 2225 ---- ---- 1.631A 1.631A 1.640 -.204 1.844 8 2250 ---- ---- 1.753A 1.753A 1.763 -.216 1.979 2275 ---- ---- 1.880A 1.880A 1.891 -.229 2.120 2300 ---- ---- 2.018A 2.018A 2.025 -.241 2.266 2325 ---- ---- 2.155A 2.155A 2.165 -.252 2.417 2350 ---- ---- 2.298A 2.298A 2.309 -.264 2.573 6 2375 ---- ---- 2.446A 2.446A 2.459 -.274 2.733 2400 ---- ---- 2.599A 2.599A 2.613 -.285 2.898 21 2425 ---- ---- 2.756A 2.756A 2.772 -.295 3.067 2450 ---- ---- 2.917A 2.917A 2.936 -.304 3.240 2475 ---- ---- 3.083A 3.083A 3.104 -.312 3.416 2500 ---- ---- 3.253A 3.253A 3.275 -.321 3.596 12 2525 ---- ---- 3.426A 3.426A 3.450 -.330 3.780 2550 ---- ---- 3.604A 3.604A 3.629 -.339 3.968 2575 ---- ---- 3.785A 3.785A 3.811 -.348 4.159 2600 ---- ---- 3.969A 3.969A 3.997 -.356 4.353 16 2625 ---- ---- 4.157A 4.157A 4.185 -.365 4.550 2650 ---- ---- 4.348A 4.348A 4.377 -.372 4.749 1 2675 ---- ---- 4.541A 4.541A 4.571 -.381 4.952 2700 ---- ---- 4.738A 4.738A 4.768 -.389 5.157 1 2725 ---- ---- 4.937A 4.937A 4.968 -.396 5.364 2750 ---- ---- 5.139A 5.139A 5.170 -.404 5.574 2775 ---- ---- 5.343A 5.343A 5.375 -.410 5.785 2800 ---- ---- 5.549A 5.549A 5.582 -.417 5.999 2825 ---- ---- 5.758A 5.758A 5.791 -.424 6.215 1 2850 ---- ---- 5.968A 5.968A 6.002 -.430 6.432 2875 ---- ---- 6.181A 6.181A 6.215 -.436 6.651 2900 ---- ---- 6.395A 6.395A 6.430 -.441 6.871 2925 ---- ---- 6.611A 6.611A 6.646 -.447 7.093 2950 ---- ---- 6.828A 6.828A 6.864 -.453 7.317 2975 ---- ---- 7.047A 7.047A 7.083 -.458 7.541 3000 ---- ---- 7.268A 7.268A 7.304 -.463 7.767 3025 ---- ---- 7.490A 7.490A 7.526 -.468 7.994 3050 ---- ---- 7.713A 7.713A 7.750 -.472 8.222 3075 ---- ---- 7.937A 7.937A 7.974 -.477 8.451 3100 ---- ---- 8.163A 8.163A 8.200 -.481 8.681 3125 ---- ---- 8.389A 8.389A 8.426 -.485 8.911 3150 ---- ---- 8.617A 8.617A 8.654 -.489 9.143 1 3175 ---- ---- 8.846A 8.846A 8.883 -.493 9.376 3200 ---- ---- 9.075A 9.075A 9.112 -.497 9.609 1 3225 ---- ---- 9.306A 9.306A 9.343 -.500 9.843 3250 ---- ---- 9.537A 9.537A 9.574 -.503 10.077 3275 ---- ---- 9.769A 9.769A 9.806 -.507 10.313 3300 ---- ---- 10.002A 10.002A 10.038 -.511 10.549 2 3325 ---- ---- 10.235A 10.235A 10.272 -.513 10.785 3350 ---- ---- 10.469A 10.469A 10.506 -.516 11.022 3375 ---- ---- 10.704A 10.704A 10.740 -.520 11.260 3400 ---- ---- 10.939A 10.939A 10.976 -.522 11.498 1 3425 ---- ---- 11.175A 11.175A 11.211 -.526 11.737 1 3450 ---- ---- 11.412A 11.412A 11.448 -.528 11.976 3475 ---- ---- 11.649A 11.649A 11.685 -.530 12.215 1 3500 ---- ---- 11.886A 11.886A 11.922 -.534 12.456 1 3525 ---- ---- 12.125A 12.125A 12.160 -.536 12.696 2 3550 ---- ---- 12.363A 12.363A 12.399 -.538 12.937 1 3575 ---- ---- 12.602A 12.602A 12.638 -.540 13.178 2 3600 ---- ---- 12.842A 12.842A 12.877 -.543 13.420 3 3625 ---- ---- 13.082A 13.082A 13.117 -.545 13.662 2 3650 ---- ---- 13.322A 13.322A 13.358 -.547 13.905 5 3675 ---- ---- 13.563A 13.563A 13.599 -.549 14.148 3 3700 ---- ---- 13.804A 13.804A 13.840 -.551 14.391 5 3725 ---- ---- 14.045A 14.045A 14.081 -.553 14.634 2 3750 ---- ---- 14.287A 14.287A 14.323 -.555 14.878 3775 ---- ---- 14.529A 14.529A 14.565 -.557 15.122 3800 ---- ---- 14.771A 14.771A 14.808 -.559 15.367 3825 ---- ---- 15.014A 15.014A 15.051 -.561 15.612 3850 ---- ---- 15.257A 15.257A 15.294 -.563 15.857 3875 ---- ---- 15.500A 15.500A 15.538 -.564 16.102 3900 ---- ---- 15.744A 15.744A 15.782 -.566 16.348 3925 ---- ---- 15.988A 15.988A 16.026 -.567 16.593 3950 ---- ---- 16.232A 16.232A 16.270 -.569 16.839 3975 ---- ---- 16.477A 16.477A 16.515 -.571 17.086 4000 ---- ---- 16.721A 16.721A 16.760 -.572 17.332 4025 ---- ---- 16.966A 16.966A 17.005 -.574 17.579 4050 ---- ---- 17.211A 17.211A 17.250 -.576 17.826 4075 ---- ---- 17.456A 17.456A 17.496 -.577 18.073 4500 ---- ---- ---- ---- 21.704 -.601 22.305 5000 ---- ---- ---- ---- 26.701 -.604 27.305 6000 ---- ---- ---- ---- 36.701 -.604 37.305 7000 ---- ---- ---- ---- 46.701 -.604 47.305 725 ---- ---- ---- ---- .012 -.003 .015 750 ---- ---- ---- ---- .013 -.003 .016 775 ---- ---- ---- ---- .014 -.003 .017 800 ---- ---- ---- ---- .015 -.003 .018 8000 ---- ---- ---- ---- 56.701 -.604 57.305 825 ---- ---- ---- ---- .016 -.003 .019 850 ---- ---- ---- ---- .016 -.004 .020 875 ---- ---- ---- ---- .017 -.003 .020 900 ---- ---- ---- ---- .018 -.003 .021 9000 ---- ---- ---- ---- 66.701 -.604 67.305 925 ---- ---- ---- ---- .019 -.003 .022 950 ---- ---- ---- ---- .020 -.003 .023 975 ---- ---- ---- ---- .021 -.003 .024 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .031 UNCH .031 10000 ---- ---- ---- ---- 76.496 -.609 77.105 1025 ---- ---- ---- ---- .033 -.001 .034 1050 ---- ---- ---- ---- .037 UNCH .037 1075 ---- ---- ---- ---- .040 -.001 .041 1100 ---- ---- ---- ---- .044 UNCH .044 1125 ---- ---- ---- ---- .047 -.001 .048 1150 ---- ---- ---- ---- .052 -.001 .053 1175 ---- ---- ---- ---- .056 -.001 .057 1200 ---- ---- ---- ---- .061 -.001 .062 1225 ---- ---- ---- ---- .067 -.001 .068 1250 ---- ---- ---- ---- .073 -.001 .074 1275 ---- ---- ---- ---- .079 -.002 .081 1300 ---- ---- ---- ---- .086 -.003 .089 1325 ---- ---- ---- ---- .094 -.003 .097 1350 ---- ---- ---- ---- .102 -.004 .106 1375 ---- ---- ---- ---- .112 -.004 .116 1400 ---- ---- ---- ---- .122 -.005 .127 100 1425 ---- ---- ---- ---- .133 -.007 .140 1450 ---- ---- ---- ---- .145 -.008 .153 1475 ---- ---- ---- ---- .159 -.009 .168 1500 ---- ---- ---- ---- .174 -.011 .185 1525 ---- ---- ---- ---- .190 -.013 .203 1550 ---- ---- .222A .222A .208 -.015 .223 5 5 1575 ---- ---- .242A .242A .228 -.017 .245 1600 ---- ---- .264A .264A .250 -.019 .269 1625 ---- ---- .288A .288A .274 -.022 .296 1650 ---- ---- .314A .314A .300 -.025 .325 1675 ---- ---- .343A .343A .329 -.028 .357 1700 ---- ---- .374A .374A .360 -.032 .392 1725 ---- ---- .408A .408A .394 -.036 .430 1750 ---- ---- .445A .445A .431 -.040 .471 1775 ---- ---- .485A .485A .471 -.045 .516 1800 ---- ---- .528A .528A .514 -.050 .564 1825 ---- ---- .573A .573A .560 -.056 .616 19 1850 ---- ---- .622A .622A .610 -.062 .672 1875 ---- ---- .675A .675A .664 -.068 .732 1900 ---- ---- .731A .731A .721 -.075 .796 1925 ---- ---- .791A .791A .782 -.083 .865 1950 ---- ---- .855A .855A .848 -.090 .938 1975 ---- ---- .924A .924A .918 -.098 1.016 2000 ---- ---- .996A .996A .992 -.106 1.098 2025 ---- ---- 1.074A 1.074A 1.070 -.116 1.186 2050 ---- ---- 1.156A 1.156A 1.154 -.124 1.278 1 2075 ---- ---- 1.243A 1.243A 1.242 -.134 1.376 2100 ---- ---- 1.335A 1.335A 1.335 -.143 1.478 2125 ---- ---- 1.432A 1.432A 1.433 -.153 1.586 2150 ---- ---- 1.540A 1.540A 1.536 -.163 1.699 5 2175 ---- ---- 1.647A 1.647A 1.644 -.173 1.817 2200 ---- ---- 1.760A 1.760A 1.757 -.183 1.940 3 2225 ---- ---- 1.878A 1.878A 1.876 -.193 2.069 2250 ---- ---- 2.000A 2.000A 1.999 -.203 2.202 2 2275 ---- ---- 2.127A 2.127A 2.128 -.213 2.341 2300 2.393 2.393 2.259A 2.259A 2.261 -.223 5 2.484 10 2325 ---- ---- 2.396A 2.396A 2.399 -.233 2.632 2350 ---- ---- 2.537A 2.537A 2.542 -.242 2.784 2375 ---- ---- 2.683A 2.683A 2.689 -.252 2.941 2400 ---- ---- 2.833A 2.833A 2.840 -.262 3.102 2425 ---- ---- 2.986A 2.986A 2.996 -.270 3.266 2450 ---- ---- 3.144A 3.144A 3.156 -.279 3.435 2475 ---- ---- 3.305A 3.305A 3.319 -.288 3.607 2500 ---- ---- 3.471A 3.471A 3.486 -.297 3.783 2525 ---- ---- 3.639A 3.639A 3.656 -.305 3.961 2550 ---- ---- 3.811A 3.811A 3.830 -.313 4.143 2575 ---- ---- 3.986A 3.986A 4.007 -.321 4.328 2600 ---- ---- 4.165A 4.165A 4.187 -.329 4.516 2625 ---- ---- 4.346A 4.346A 4.369 -.337 4.706 2650 ---- ---- 4.530A 4.530A 4.555 -.344 4.899 2675 ---- ---- 4.717A 4.717A 4.743 -.351 5.094 2700 ---- ---- 4.907A 4.907A 4.933 -.359 5.292 2725 ---- ---- 5.099A 5.099A 5.126 -.365 5.491 2750 ---- ---- 5.294A 5.294A 5.321 -.372 5.693 2775 ---- ---- 5.490A 5.490A 5.519 -.378 5.897 2800 ---- ---- 5.689A 5.689A 5.718 -.386 6.104 15 2825 ---- ---- 5.891A 5.891A 5.920 -.392 6.312 2850 ---- ---- 6.094A 6.094A 6.123 -.398 6.521 2875 ---- ---- 6.299A 6.299A 6.329 -.404 6.733 2900 ---- ---- 6.506A 6.506A 6.536 -.410 6.946 2925 ---- ---- 6.714A 6.714A 6.745 -.416 7.161 2950 ---- ---- 6.925A 6.925A 6.956 -.421 7.377 2975 ---- ---- 7.137A 7.137A 7.168 -.427 7.595 3000 ---- ---- 7.350A 7.350A 7.381 -.433 7.814 3025 ---- ---- 7.565A 7.565A 7.597 -.438 8.035 3050 ---- ---- 7.781A 7.781A 7.813 -.443 8.256 3075 ---- ---- 7.999A 7.999A 8.031 -.448 8.479 3100 ---- ---- 8.217A 8.217A 8.250 -.453 8.703 3125 ---- ---- 8.437A 8.437A 8.470 -.457 8.927 3150 ---- ---- 8.658A 8.658A 8.691 -.462 9.153 3175 ---- ---- 8.881A 8.881A 8.913 -.467 9.380 3200 ---- ---- 9.104A 9.104A 9.137 -.470 9.607 3225 ---- ---- 9.328A 9.328A 9.361 -.474 9.835 3250 ---- ---- 9.553A 9.553A 9.586 -.479 10.065 3275 ---- ---- 9.780A 9.780A 9.813 -.481 10.294 3300 ---- ---- 10.007A 10.007A 10.040 -.485 10.525 3325 ---- ---- 10.234A 10.234A 10.267 -.489 10.756 3350 ---- ---- 10.463A 10.463A 10.496 -.492 10.988 3375 ---- ---- 10.692A 10.692A 10.726 -.495 11.221 3500 ---- ---- 11.850A 11.850A 11.883 -.510 12.393 3 4000 ---- ---- 16.605A 16.605A 16.641 -.554 17.195 2 4500 ---- ---- ---- ---- 21.528 -.586 22.114 5000 ---- ---- ---- ---- 26.496 -.609 27.105 6000 ---- ---- ---- ---- 36.496 -.609 37.105 7000 ---- ---- ---- ---- 46.496 -.609 47.105 8000 ---- ---- ---- ---- 56.496 -.609 57.105 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .017 UNCH .017 875 ---- ---- ---- ---- .019 UNCH .019 900 ---- ---- ---- ---- .021 UNCH .021 9000 ---- ---- ---- ---- 66.496 -.609 67.105 925 ---- ---- ---- ---- .023 UNCH .023 950 ---- ---- ---- ---- .025 -.001 .026 975 ---- ---- ---- ---- .028 UNCH .028 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .030 -.002 .032 1 10000 ---- ---- ---- ---- 76.186 -.600 76.786 1025 ---- ---- ---- ---- .035 -.002 .037 1050 ---- ---- ---- ---- .040 -.003 .043 1075 ---- ---- ---- ---- .046 -.003 .049 1100 ---- ---- ---- ---- .053 -.003 .056 1125 ---- ---- ---- ---- .060 -.003 .063 1150 ---- ---- ---- ---- .068 -.004 .072 1175 ---- ---- ---- ---- .076 -.005 .081 1200 ---- ---- .090A .090A .086 -.005 .091 1225 ---- ---- ---- ---- .096 -.006 .102 1250 ---- ---- ---- ---- .108 -.005 .113 1275 ---- ---- ---- ---- .120 -.006 .126 1300 ---- ---- ---- ---- .133 -.007 .140 1325 ---- ---- ---- ---- .147 -.008 .155 1350 ---- ---- ---- ---- .161 -.010 .171 1 1375 ---- ---- ---- ---- .176 -.012 .188 1 1400 ---- ---- ---- ---- .192 -.015 .207 1425 ---- ---- ---- ---- .208 -.019 .227 1450 ---- ---- ---- ---- .226 -.022 .248 1475 ---- ---- ---- ---- .244 -.027 .271 1500 ---- ---- ---- ---- .264 -.032 .296 1 1525 ---- ---- ---- ---- .285 -.037 .322 1550 ---- ---- ---- ---- .308 -.042 .350 1575 ---- ---- ---- ---- .333 -.047 .380 1600 ---- ---- ---- ---- .359 -.054 .413 101 1625 ---- ---- ---- ---- .388 -.059 .447 1650 ---- ---- ---- ---- .419 -.065 .484 1675 ---- ---- ---- ---- .453 -.070 .523 1700 ---- ---- ---- ---- .490 -.075 .565 1725 ---- ---- ---- ---- .529 -.081 .610 1750 ---- ---- ---- ---- .572 -.085 .657 1775 ---- ---- ---- ---- .618 -.090 .708 1800 ---- ---- ---- ---- .667 -.095 .762 17 1825 ---- ---- ---- ---- .720 -.100 .820 5 1850 ---- ---- ---- ---- .777 -.104 .881 100 1875 ---- ---- ---- ---- .837 -.109 .946 1900 ---- ---- ---- ---- .901 -.114 1.015 1925 ---- ---- ---- ---- .970 -.119 1.089 1950 ---- ---- ---- ---- 1.042 -.124 1.166 1975 ---- ---- ---- ---- 1.119 -.130 1.249 2000 ---- ---- ---- ---- 1.200 -.136 1.336 1 2025 ---- ---- ---- ---- 1.285 -.142 1.427 2050 ---- ---- ---- ---- 1.375 -.149 1.524 2075 ---- ---- ---- ---- 1.469 -.157 1.626 2100 ---- ---- ---- ---- 1.567 -.165 1.732 1 2125 ---- ---- ---- ---- 1.670 -.173 1.843 2150 ---- ---- ---- ---- 1.777 -.181 1.958 2175 ---- ---- ---- ---- 1.889 -.188 2.077 2200 ---- ---- ---- ---- 2.005 -.195 2.200 25 2225 ---- ---- ---- ---- 2.125 -.204 2.329 20 2250 ---- ---- ---- ---- 2.249 -.214 2.463 2275 ---- ---- ---- ---- 2.377 -.226 2.603 1 2300 ---- ---- ---- ---- 2.510 -.236 2.746 2325 ---- ---- ---- ---- 2.646 -.247 2.893 2350 ---- ---- ---- ---- 2.786 -.256 3.042 2375 ---- ---- ---- ---- 2.930 -.264 3.194 100 2400 ---- ---- ---- ---- 3.077 -.272 3.349 8 2425 ---- ---- ---- ---- 3.228 -.279 3.507 2450 ---- ---- ---- ---- 3.383 -.285 3.668 2475 ---- ---- ---- ---- 3.540 -.294 3.834 2500 ---- ---- ---- ---- 3.701 -.301 4.002 2525 ---- ---- ---- ---- 3.865 -.309 4.174 6 2550 ---- ---- ---- ---- 4.032 -.316 4.348 2575 ---- ---- ---- ---- 4.202 -.323 4.525 2600 ---- ---- ---- ---- 4.374 -.331 4.705 2625 ---- ---- ---- ---- 4.550 -.338 4.888 2650 ---- ---- ---- ---- 4.728 -.344 5.072 2675 ---- ---- ---- ---- 4.908 -.351 5.259 2700 ---- ---- ---- ---- 5.091 -.358 5.449 2725 ---- ---- ---- ---- 5.277 -.363 5.640 2750 ---- ---- ---- ---- 5.464 -.369 5.833 2775 ---- ---- ---- ---- 5.654 -.374 6.028 2800 ---- ---- ---- ---- 5.846 -.379 6.225 2825 ---- ---- ---- ---- 6.040 -.384 6.424 2850 ---- ---- ---- ---- 6.236 -.389 6.625 2875 ---- ---- ---- ---- 6.433 -.394 6.827 2900 ---- ---- ---- ---- 6.633 -.398 7.031 2925 ---- ---- ---- ---- 6.834 -.403 7.237 2950 ---- ---- ---- ---- 7.037 -.407 7.444 2975 ---- ---- ---- ---- 7.241 -.411 7.652 3000 ---- ---- ---- ---- 7.447 -.415 7.862 13 3025 ---- ---- ---- ---- 7.654 -.419 8.073 3050 ---- ---- ---- ---- 7.863 -.422 8.285 3075 ---- ---- ---- ---- 8.073 -.426 8.499 3100 ---- ---- ---- ---- 8.284 -.430 8.714 3125 ---- ---- ---- ---- 8.496 -.434 8.930 3150 ---- ---- ---- ---- 8.710 -.437 9.147 3175 ---- ---- ---- ---- 8.925 -.440 9.365 3200 ---- ---- ---- ---- 9.140 -.444 9.584 3225 ---- ---- ---- ---- 9.357 -.447 9.804 3250 ---- ---- ---- ---- 9.575 -.450 10.025 3275 ---- ---- ---- ---- 9.794 -.453 10.247 15 3300 ---- ---- ---- ---- 10.014 -.456 10.470 3325 ---- ---- ---- ---- 10.234 -.460 10.694 3350 ---- ---- ---- ---- 10.456 -.463 10.919 3375 ---- ---- ---- ---- 10.678 -.466 11.144 3400 ---- ---- ---- ---- 10.901 -.469 11.370 3425 ---- ---- ---- ---- 11.125 -.472 11.597 3450 ---- ---- ---- ---- 11.349 -.476 11.825 3475 ---- ---- ---- ---- 11.575 -.478 12.053 3500 ---- ---- ---- ---- 11.801 -.481 12.282 3525 ---- ---- ---- ---- 12.028 -.484 12.512 3550 ---- ---- ---- ---- 12.255 -.487 12.742 3575 ---- ---- ---- ---- 12.483 -.490 12.973 3600 ---- ---- ---- ---- 12.712 -.493 13.205 3625 ---- ---- ---- ---- 12.941 -.496 13.437 3650 ---- ---- ---- ---- 13.171 -.499 13.670 3675 ---- ---- ---- ---- 13.402 -.501 13.903 3700 ---- ---- ---- ---- 13.633 -.504 14.137 3725 ---- ---- ---- ---- 13.865 -.506 14.371 3750 ---- ---- ---- ---- 14.097 -.509 14.606 3775 ---- ---- ---- ---- 14.330 -.511 14.841 3800 ---- ---- ---- ---- 14.563 -.514 15.077 3825 ---- ---- ---- ---- 14.797 -.516 15.313 3850 ---- ---- ---- ---- 15.031 -.518 15.549 3875 ---- ---- ---- ---- 15.266 -.520 15.786 3900 ---- ---- ---- ---- 15.501 -.523 16.024 3925 ---- ---- ---- ---- 15.737 -.525 16.262 3950 ---- ---- ---- ---- 15.973 -.527 16.500 3975 ---- ---- ---- ---- 16.210 -.529 16.739 4000 ---- ---- ---- ---- 16.447 -.531 16.978 4025 ---- ---- ---- ---- 16.684 -.533 17.217 4050 ---- ---- ---- ---- 16.922 -.535 17.457 4075 ---- ---- ---- ---- 17.160 -.537 17.697 4500 ---- ---- ---- ---- 21.262 -.566 21.828 5000 ---- ---- ---- ---- 26.191 -.595 26.786 6000 ---- ---- ---- ---- 36.186 -.600 36.786 7000 ---- ---- ---- ---- 46.186 -.600 46.786 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 -.001 .006 775 ---- ---- ---- ---- .006 -.001 .007 800 ---- ---- ---- ---- .008 UNCH .008 8000 ---- ---- ---- ---- 56.186 -.600 56.786 825 ---- ---- ---- ---- .009 -.001 .010 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .013 -.002 .015 900 ---- ---- ---- ---- .016 -.001 .017 9000 ---- ---- ---- ---- 66.186 -.600 66.786 925 ---- ---- ---- ---- .019 -.001 .020 950 ---- ---- ---- ---- .022 -.002 .024 975 ---- ---- ---- ---- .026 -.002 .028 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .114 -.014 .128 1025 ---- ---- ---- ---- .126 -.015 .141 1050 ---- ---- ---- ---- .139 -.017 .156 1075 ---- ---- ---- ---- .153 -.018 .171 1100 ---- ---- ---- ---- .167 -.020 .187 1125 ---- ---- ---- ---- .183 -.021 .204 1150 ---- ---- ---- ---- .199 -.023 .222 1175 ---- ---- ---- ---- .216 -.025 .241 1200 ---- ---- ---- ---- .235 -.027 .262 1225 ---- ---- ---- ---- .254 -.029 .283 1250 ---- ---- ---- ---- .274 -.031 .305 1275 ---- ---- ---- ---- .296 -.033 .329 1300 ---- ---- ---- ---- .318 -.036 .354 1325 ---- ---- ---- ---- .342 -.038 .380 1350 ---- ---- ---- ---- .367 -.040 .407 1375 ---- ---- ---- ---- .393 -.043 .436 1400 ---- ---- ---- ---- .420 -.046 .466 1425 ---- ---- ---- ---- .448 -.049 .497 1450 ---- ---- ---- ---- .478 -.051 .529 1475 ---- ---- ---- ---- .508 -.055 .563 1500 ---- ---- ---- ---- .541 -.057 .598 1525 ---- ---- ---- ---- .574 -.061 .635 1550 ---- ---- ---- ---- .609 -.064 .673 1575 ---- ---- ---- ---- .645 -.068 .713 1600 ---- ---- ---- ---- .683 -.071 .754 1625 ---- ---- ---- ---- .722 -.075 .797 1650 ---- ---- ---- ---- .763 -.079 .842 1675 ---- ---- ---- ---- .807 -.083 .890 1700 ---- ---- ---- ---- .852 -.087 .939 1725 ---- ---- ---- ---- .900 -.092 .992 1750 ---- ---- ---- ---- .951 -.096 1.047 1775 ---- ---- ---- ---- 1.005 -.100 1.105 1800 ---- ---- ---- ---- 1.062 -.105 1.167 12 1825 ---- ---- ---- ---- 1.123 -.110 1.233 1850 ---- ---- ---- ---- 1.187 -.115 1.302 1875 ---- ---- ---- ---- 1.255 -.121 1.376 1900 ---- ---- ---- ---- 1.327 -.126 1.453 1925 ---- ---- ---- ---- 1.402 -.132 1.534 1950 ---- ---- ---- ---- 1.482 -.136 1.618 1975 ---- ---- ---- ---- 1.565 -.142 1.707 2000 ---- ---- ---- ---- 1.652 -.148 1.800 2025 ---- ---- ---- ---- 1.743 -.154 1.897 2050 ---- ---- ---- ---- 1.838 -.160 1.998 2075 ---- ---- ---- ---- 1.936 -.167 2.103 2100 ---- ---- ---- ---- 2.039 -.173 2.212 2125 ---- ---- ---- ---- 2.146 -.179 2.325 2150 ---- ---- ---- ---- 2.257 -.185 2.442 2175 ---- ---- ---- ---- 2.372 -.190 2.562 2200 ---- ---- ---- ---- 2.490 -.197 2.687 2225 ---- ---- ---- ---- 2.613 -.203 2.816 2250 ---- ---- ---- ---- 2.739 -.209 2.948 2275 ---- ---- ---- ---- 2.869 -.215 3.084 2300 ---- ---- ---- ---- 3.002 -.221 3.223 2325 ---- ---- ---- ---- 3.140 -.226 3.366 2350 ---- ---- ---- ---- 3.280 -.233 3.513 2375 ---- ---- ---- ---- 3.424 -.239 3.663 2400 ---- ---- ---- ---- 3.571 -.245 3.816 2425 ---- ---- ---- ---- 3.722 -.250 3.972 2450 ---- ---- ---- ---- 3.876 -.255 4.131 2475 ---- ---- ---- ---- 4.032 -.261 4.293 2500 ---- ---- ---- ---- 4.192 -.266 4.458 2525 ---- ---- ---- ---- 4.354 -.272 4.626 2550 ---- ---- ---- ---- 4.519 -.277 4.796 2575 ---- ---- ---- ---- 4.687 -.282 4.969 2600 ---- ---- ---- ---- 4.857 -.287 5.144 2625 ---- ---- ---- ---- 5.029 -.293 5.322 2650 ---- ---- ---- ---- 5.204 -.298 5.502 2675 ---- ---- ---- ---- 5.381 -.302 5.683 2700 ---- ---- ---- ---- 5.560 -.307 5.867 2725 ---- ---- ---- ---- 5.741 -.312 6.053 2750 ---- ---- ---- ---- 5.924 -.316 6.240 2775 ---- ---- ---- ---- 6.109 -.320 6.429 2800 ---- ---- ---- ---- 6.295 -.326 6.621 2825 ---- ---- ---- ---- 6.484 -.329 6.813 2850 ---- ---- ---- ---- 6.674 -.334 7.008 2875 ---- ---- ---- ---- 6.866 -.338 7.204 2900 ---- ---- ---- ---- 7.059 -.342 7.401 2925 ---- ---- ---- ---- 7.254 -.346 7.600 2950 ---- ---- ---- ---- 7.451 -.349 7.800 2975 ---- ---- ---- ---- 7.649 -.353 8.002 3000 ---- ---- ---- ---- 7.848 -.357 8.205 3025 ---- ---- ---- ---- 8.049 -.361 8.410 3050 ---- ---- ---- ---- 8.251 -.364 8.615 3075 ---- ---- ---- ---- 8.454 -.368 8.822 3100 ---- ---- ---- ---- 8.659 -.371 9.030 3125 ---- ---- ---- ---- 8.864 -.375 9.239 3150 ---- ---- ---- ---- 9.071 -.378 9.449 3175 ---- ---- ---- ---- 9.279 -.382 9.661 3200 ---- ---- ---- ---- 9.488 -.385 9.873 3225 ---- ---- ---- ---- 9.698 -.388 10.086 3250 ---- ---- ---- ---- 9.909 -.391 10.300 3275 ---- ---- ---- ---- 10.121 -.394 10.515 3300 ---- ---- ---- ---- 10.334 -.397 10.731 3325 ---- ---- ---- ---- 10.548 -.400 10.948 3350 ---- ---- ---- ---- 10.763 -.403 11.166 3375 ---- ---- ---- ---- 10.979 -.406 11.385 3400 ---- ---- ---- ---- 11.196 -.408 11.604 3425 ---- ---- ---- ---- 11.413 -.411 11.824 3450 ---- ---- ---- ---- 11.632 -.413 12.045 3475 ---- ---- ---- ---- 11.851 -.416 12.267 3500 ---- ---- ---- ---- 12.071 -.418 12.489 3525 ---- ---- ---- ---- 12.291 -.421 12.712 3550 ---- ---- ---- ---- 12.513 -.423 12.936 3575 ---- ---- ---- ---- 12.735 -.425 13.160 3600 ---- ---- ---- ---- 12.957 -.429 13.386 3625 ---- ---- ---- ---- 13.181 -.430 13.611 3650 ---- ---- ---- ---- 13.405 -.432 13.837 3675 ---- ---- ---- ---- 13.629 -.435 14.064 3700 ---- ---- ---- ---- 13.855 -.437 14.292 3725 ---- ---- ---- ---- 14.080 -.440 14.520 3750 ---- ---- ---- ---- 14.307 -.441 14.748 3775 ---- ---- ---- ---- 14.534 -.443 14.977 3800 ---- ---- ---- ---- 14.761 -.446 15.207 3825 ---- ---- ---- ---- 14.989 -.448 15.437 3850 ---- ---- ---- ---- 15.218 -.450 15.668 3875 ---- ---- ---- ---- 15.447 -.452 15.899 3900 ---- ---- ---- ---- 15.677 -.453 16.130 3925 ---- ---- ---- ---- 15.907 -.455 16.362 3950 ---- ---- ---- ---- 16.137 -.458 16.595 3975 ---- ---- ---- ---- 16.368 -.459 16.827 4000 ---- ---- ---- ---- 16.600 -.461 17.061 4025 ---- ---- ---- ---- 16.832 -.462 17.294 4050 ---- ---- ---- ---- 17.064 -.464 17.528 4075 ---- ---- ---- ---- 17.297 -.466 17.763 4100 ---- ---- ---- ---- 17.530 -.468 17.998 725 ---- ---- ---- ---- .029 -.004 .033 750 ---- ---- ---- ---- .034 -.004 .038 775 ---- ---- ---- ---- .039 -.005 .044 800 ---- ---- ---- ---- .045 -.006 .051 825 ---- ---- ---- ---- .051 -.007 .058 850 ---- ---- ---- ---- .058 -.007 .065 875 ---- ---- ---- ---- .066 -.008 .074 900 ---- ---- ---- ---- .074 -.009 .083 925 ---- ---- ---- ---- .083 -.010 .093 950 ---- ---- ---- ---- .093 -.011 .104 975 ---- ---- ---- ---- .103 -.013 .116 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .198 -.018 .216 1025 ---- ---- ---- ---- .215 -.020 .235 1050 ---- ---- ---- ---- .233 -.022 .255 1075 ---- ---- ---- ---- .253 -.023 .276 1100 ---- ---- ---- ---- .273 -.025 .298 1125 ---- ---- ---- ---- .294 -.027 .321 1150 ---- ---- ---- ---- .316 -.029 .345 1175 ---- ---- ---- ---- .339 -.031 .370 1200 ---- ---- ---- ---- .363 -.033 .396 1225 ---- ---- ---- ---- .388 -.035 .423 1250 ---- ---- ---- ---- .414 -.037 .451 1275 ---- ---- ---- ---- .441 -.040 .481 1300 ---- ---- ---- ---- .470 -.041 .511 1325 ---- ---- ---- ---- .499 -.044 .543 1350 ---- ---- ---- ---- .529 -.047 .576 1375 ---- ---- ---- ---- .561 -.049 .610 1400 ---- ---- ---- ---- .594 -.051 .645 1425 ---- ---- ---- ---- .627 -.055 .682 1450 ---- ---- ---- ---- .662 -.058 .720 1475 ---- ---- ---- ---- .698 -.061 .759 1500 ---- ---- ---- ---- .736 -.063 .799 1525 ---- ---- ---- ---- .774 -.066 .840 1550 ---- ---- ---- ---- .814 -.069 .883 1575 ---- ---- ---- ---- .855 -.072 .927 1600 ---- ---- ---- ---- .897 -.076 .973 1625 ---- ---- ---- ---- .940 -.080 1.020 1650 ---- ---- ---- ---- .986 -.083 1.069 1675 ---- ---- ---- ---- 1.033 -.086 1.119 1700 ---- ---- ---- ---- 1.082 -.090 1.172 1725 ---- ---- ---- ---- 1.133 -.094 1.227 1750 ---- ---- ---- ---- 1.186 -.099 1.285 1775 ---- ---- ---- ---- 1.243 -.102 1.345 1800 ---- ---- ---- ---- 1.302 -.107 1.409 1825 ---- ---- ---- ---- 1.365 -.111 1.476 1850 ---- ---- ---- ---- 1.431 -.115 1.546 1875 ---- ---- ---- ---- 1.501 -.120 1.621 1900 ---- ---- ---- ---- 1.575 -.124 1.699 1925 ---- ---- ---- ---- 1.652 -.129 1.781 1950 ---- ---- ---- ---- 1.733 -.134 1.867 1975 ---- ---- ---- ---- 1.818 -.139 1.957 2000 ---- ---- ---- ---- 1.906 -.144 2.050 2025 ---- ---- ---- ---- 1.998 -.149 2.147 2050 ---- ---- ---- ---- 2.094 -.154 2.248 2075 ---- ---- ---- ---- 2.194 -.159 2.353 2100 ---- ---- ---- ---- 2.297 -.165 2.462 2125 ---- ---- ---- ---- 2.405 -.170 2.575 2150 ---- ---- ---- ---- 2.516 -.175 2.691 2175 ---- ---- ---- ---- 2.631 -.180 2.811 2200 ---- ---- ---- ---- 2.749 -.186 2.935 2225 ---- ---- ---- ---- 2.871 -.192 3.063 2250 ---- ---- ---- ---- 2.997 -.197 3.194 2275 ---- ---- ---- ---- 3.127 -.201 3.328 2300 ---- ---- ---- ---- 3.259 -.207 3.466 2325 ---- ---- ---- ---- 3.396 -.212 3.608 2350 ---- ---- ---- ---- 3.535 -.217 3.752 2375 ---- ---- ---- ---- 3.678 -.222 3.900 2400 ---- ---- ---- ---- 3.824 -.227 4.051 2425 ---- ---- ---- ---- 3.973 -.233 4.206 2450 ---- ---- ---- ---- 4.125 -.238 4.363 2475 ---- ---- ---- ---- 4.281 -.241 4.522 2500 ---- ---- ---- ---- 4.438 -.247 4.685 2525 ---- ---- ---- ---- 4.599 -.251 4.850 2550 ---- ---- ---- ---- 4.762 -.256 5.018 2575 ---- ---- ---- ---- 4.928 -.260 5.188 2600 ---- ---- ---- ---- 5.096 -.265 5.361 2625 ---- ---- ---- ---- 5.266 -.270 5.536 2650 ---- ---- ---- ---- 5.439 -.274 5.713 2675 ---- ---- ---- ---- 5.613 -.278 5.891 2700 ---- ---- ---- ---- 5.790 -.282 6.072 2725 ---- ---- ---- ---- 5.968 -.287 6.255 2750 ---- ---- ---- ---- 6.149 -.290 6.439 2775 ---- ---- ---- ---- 6.331 -.294 6.625 2800 ---- ---- ---- ---- 6.515 -.298 6.813 2825 ---- ---- ---- ---- 6.701 -.302 7.003 2850 ---- ---- ---- ---- 6.888 -.306 7.194 2875 ---- ---- ---- ---- 7.077 -.309 7.386 2900 ---- ---- ---- ---- 7.267 -.314 7.581 2925 ---- ---- ---- ---- 7.459 -.317 7.776 2950 ---- ---- ---- ---- 7.653 -.320 7.973 2975 ---- ---- ---- ---- 7.847 -.324 8.171 3000 ---- ---- ---- ---- 8.044 -.327 8.371 3025 ---- ---- ---- ---- 8.241 -.331 8.572 3050 ---- ---- ---- ---- 8.440 -.334 8.774 3075 ---- ---- ---- ---- 8.640 -.337 8.977 3100 ---- ---- ---- ---- 8.841 -.340 9.181 3125 ---- ---- ---- ---- 9.043 -.343 9.386 3150 ---- ---- ---- ---- 9.247 -.346 9.593 3175 ---- ---- ---- ---- 9.451 -.349 9.800 3200 ---- ---- ---- ---- 9.657 -.352 10.009 3225 ---- ---- ---- ---- 9.863 -.355 10.218 3250 ---- ---- ---- ---- 10.071 -.358 10.429 3275 ---- ---- ---- ---- 10.280 -.360 10.640 3300 ---- ---- ---- ---- 10.489 -.363 10.852 3325 ---- ---- ---- ---- 10.700 -.366 11.066 3350 ---- ---- ---- ---- 10.911 -.369 11.280 3375 ---- ---- ---- ---- 11.123 -.372 11.495 3400 ---- ---- ---- ---- 11.337 -.373 11.710 3425 ---- ---- ---- ---- 11.551 -.376 11.927 3450 ---- ---- ---- ---- 11.765 -.379 12.144 3475 ---- ---- ---- ---- 11.981 -.381 12.362 3500 ---- ---- ---- ---- 12.197 -.384 12.581 3525 ---- ---- ---- ---- 12.414 -.386 12.800 3550 ---- ---- ---- ---- 12.632 -.388 13.020 3575 ---- ---- ---- ---- 12.851 -.390 13.241 3600 ---- ---- ---- ---- 13.070 -.392 13.462 3625 ---- ---- ---- ---- 13.290 -.394 13.684 3650 ---- ---- ---- ---- 13.510 -.397 13.907 3675 ---- ---- ---- ---- 13.732 -.398 14.130 3700 ---- ---- ---- ---- 13.953 -.401 14.354 3725 ---- ---- ---- ---- 14.176 -.403 14.579 3750 ---- ---- ---- ---- 14.399 -.405 14.804 3775 ---- ---- ---- ---- 14.623 -.406 15.029 3800 ---- ---- ---- ---- 14.847 -.408 15.255 3825 ---- ---- ---- ---- 15.071 -.411 15.482 3850 ---- ---- ---- ---- 15.297 -.412 15.709 3875 ---- ---- ---- ---- 15.523 -.414 15.937 3900 ---- ---- ---- ---- 15.749 -.416 16.165 3925 ---- ---- ---- ---- 15.976 -.418 16.394 3950 ---- ---- ---- ---- 16.203 -.420 16.623 3975 ---- ---- ---- ---- 16.431 -.421 16.852 4000 ---- ---- ---- ---- 16.659 -.423 17.082 4025 ---- ---- ---- ---- 16.888 -.424 17.312 4050 ---- ---- ---- ---- 17.117 -.426 17.543 4075 ---- ---- ---- ---- 17.347 -.427 17.774 4100 ---- ---- ---- ---- 17.577 -.429 18.006 725 ---- ---- ---- ---- .063 -.006 .069 750 ---- ---- ---- ---- .071 -.007 .078 775 ---- ---- ---- ---- .080 -.008 .088 800 ---- ---- ---- ---- .090 -.009 .099 825 ---- ---- ---- ---- .101 -.010 .111 850 ---- ---- ---- ---- .112 -.011 .123 875 ---- ---- ---- ---- .124 -.012 .136 900 ---- ---- ---- ---- .137 -.014 .151 925 ---- ---- ---- ---- .151 -.015 .166 950 ---- ---- ---- ---- .166 -.016 .182 975 ---- ---- ---- ---- .181 -.018 .199 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .344 -.025 .369 1025 ---- ---- ---- ---- .369 -.027 .396 1050 ---- ---- ---- ---- .395 -.029 .424 1075 ---- ---- ---- ---- .422 -.030 .452 1100 ---- ---- ---- ---- .450 -.032 .482 1125 ---- ---- ---- ---- .479 -.034 .513 1150 ---- ---- ---- ---- .509 -.036 .545 1175 ---- ---- ---- ---- .540 -.038 .578 1200 ---- ---- ---- ---- .572 -.040 .612 1225 ---- ---- ---- ---- .605 -.042 .647 1250 ---- ---- ---- ---- .639 -.044 .683 1275 ---- ---- ---- ---- .673 -.048 .721 1300 ---- ---- ---- ---- .709 -.050 .759 1325 ---- ---- ---- ---- .746 -.052 .798 1350 ---- ---- ---- ---- .784 -.055 .839 1375 ---- ---- ---- ---- .823 -.057 .880 1400 ---- ---- ---- ---- .864 -.059 .923 1425 ---- ---- ---- ---- .905 -.062 .967 1450 ---- ---- ---- ---- .947 -.065 1.012 1475 ---- ---- ---- ---- .990 -.068 1.058 1500 ---- ---- ---- ---- 1.034 -.071 1.105 1525 ---- ---- ---- ---- 1.080 -.073 1.153 1550 ---- ---- ---- ---- 1.126 -.077 1.203 1575 ---- ---- ---- ---- 1.174 -.079 1.253 1600 ---- ---- ---- ---- 1.222 -.083 1.305 1625 ---- ---- ---- ---- 1.272 -.086 1.358 1650 ---- ---- ---- ---- 1.323 -.089 1.412 1675 ---- ---- ---- ---- 1.375 -.093 1.468 1700 ---- ---- ---- ---- 1.430 -.096 1.526 1725 ---- ---- ---- ---- 1.486 -.099 1.585 1750 ---- ---- ---- ---- 1.544 -.103 1.647 1775 ---- ---- ---- ---- 1.605 -.107 1.712 1800 ---- ---- ---- ---- 1.669 -.110 1.779 1825 ---- ---- ---- ---- 1.735 -.115 1.850 1850 ---- ---- ---- ---- 1.805 -.119 1.924 1875 ---- ---- ---- ---- 1.879 -.123 2.002 1900 ---- ---- ---- ---- 1.957 -.126 2.083 1925 ---- ---- ---- ---- 2.038 -.131 2.169 1950 ---- ---- ---- ---- 2.123 -.135 2.258 1975 ---- ---- ---- ---- 2.211 -.140 2.351 2000 ---- ---- ---- ---- 2.304 -.144 2.448 2025 ---- ---- ---- ---- 2.400 -.148 2.548 2050 ---- ---- ---- ---- 2.499 -.153 2.652 2075 ---- ---- ---- ---- 2.602 -.158 2.760 2100 ---- ---- ---- ---- 2.709 -.162 2.871 2125 ---- ---- ---- ---- 2.820 -.166 2.986 2150 ---- ---- ---- ---- 2.934 -.171 3.105 2175 ---- ---- ---- ---- 3.052 -.176 3.228 2200 ---- ---- ---- ---- 3.174 -.180 3.354 2225 ---- ---- ---- ---- 3.299 -.185 3.484 2250 ---- ---- ---- ---- 3.427 -.190 3.617 2275 ---- ---- ---- ---- 3.559 -.194 3.753 2300 ---- ---- ---- ---- 3.695 -.198 3.893 2325 ---- ---- ---- ---- 3.833 -.203 4.036 2350 ---- ---- ---- ---- 3.975 -.207 4.182 2375 ---- ---- ---- ---- 4.120 -.212 4.332 2400 ---- ---- ---- ---- 4.268 -.216 4.484 2425 ---- ---- ---- ---- 4.419 -.220 4.639 2450 ---- ---- ---- ---- 4.573 -.224 4.797 2475 ---- ---- ---- ---- 4.730 -.228 4.958 2500 ---- ---- ---- ---- 4.889 -.233 5.122 2525 ---- ---- ---- ---- 5.051 -.237 5.288 2550 ---- ---- ---- ---- 5.216 -.240 5.456 2575 ---- ---- ---- ---- 5.383 -.244 5.627 2600 ---- ---- ---- ---- 5.552 -.248 5.800 2625 ---- ---- ---- ---- 5.723 -.252 5.975 2650 ---- ---- ---- ---- 5.897 -.256 6.153 2675 ---- ---- ---- ---- 6.072 -.260 6.332 2700 ---- ---- ---- ---- 6.250 -.263 6.513 2725 ---- ---- ---- ---- 6.429 -.267 6.696 2750 ---- ---- ---- ---- 6.610 -.270 6.880 2775 ---- ---- ---- ---- 6.792 -.274 7.066 2800 ---- ---- ---- ---- 6.977 -.277 7.254 2825 ---- ---- ---- ---- 7.163 -.280 7.443 2850 ---- ---- ---- ---- 7.350 -.284 7.634 2875 ---- ---- ---- ---- 7.539 -.287 7.826 2900 ---- ---- ---- ---- 7.729 -.290 8.019 2925 ---- ---- ---- ---- 7.921 -.293 8.214 2950 ---- ---- ---- ---- 8.114 -.296 8.410 2975 ---- ---- ---- ---- 8.308 -.300 8.608 3000 ---- ---- ---- ---- 8.504 -.302 8.806 3025 ---- ---- ---- ---- 8.701 -.305 9.006 3050 ---- ---- ---- ---- 8.899 -.308 9.207 3075 ---- ---- ---- ---- 9.099 -.310 9.409 3100 ---- ---- ---- ---- 9.299 -.313 9.612 3125 ---- ---- ---- ---- 9.500 -.317 9.817 3150 ---- ---- ---- ---- 9.703 -.319 10.022 3175 ---- ---- ---- ---- 9.907 -.321 10.228 3200 ---- ---- ---- ---- 10.111 -.324 10.435 3225 ---- ---- ---- ---- 10.317 -.326 10.643 3250 ---- ---- ---- ---- 10.523 -.329 10.852 3275 ---- ---- ---- ---- 10.731 -.331 11.062 3300 ---- ---- ---- ---- 10.939 -.334 11.273 3325 ---- ---- ---- ---- 11.148 -.337 11.485 3350 ---- ---- ---- ---- 11.359 -.338 11.697 3375 ---- ---- ---- ---- 11.570 -.340 11.910 3400 ---- ---- ---- ---- 11.781 -.343 12.124 3425 ---- ---- ---- ---- 11.994 -.345 12.339 3450 ---- ---- ---- ---- 12.207 -.348 12.555 3475 ---- ---- ---- ---- 12.421 -.350 12.771 3500 ---- ---- ---- ---- 12.636 -.352 12.988 3525 ---- ---- ---- ---- 12.852 -.354 13.206 3550 ---- ---- ---- ---- 13.068 -.356 13.424 3575 ---- ---- ---- ---- 13.285 -.358 13.643 3600 ---- ---- ---- ---- 13.503 -.360 13.863 3625 ---- ---- ---- ---- 13.721 -.362 14.083 3650 ---- ---- ---- ---- 13.940 -.364 14.304 3675 ---- ---- ---- ---- 14.160 -.365 14.525 3700 ---- ---- ---- ---- 14.380 -.367 14.747 3725 ---- ---- ---- ---- 14.601 -.369 14.970 3750 ---- ---- ---- ---- 14.822 -.371 15.193 3775 ---- ---- ---- ---- 15.044 -.373 15.417 3800 ---- ---- ---- ---- 15.267 -.374 15.641 3825 ---- ---- ---- ---- 15.490 -.376 15.866 3850 ---- ---- ---- ---- 15.714 -.377 16.091 3875 ---- ---- ---- ---- 15.938 -.379 16.317 3900 ---- ---- ---- ---- 16.163 -.380 16.543 3925 ---- ---- ---- ---- 16.388 -.382 16.770 3950 ---- ---- ---- ---- 16.613 -.384 16.997 3975 ---- ---- ---- ---- 16.840 -.385 17.225 4000 ---- ---- ---- ---- 17.066 -.387 17.453 4025 ---- ---- ---- ---- 17.293 -.389 17.682 4050 ---- ---- ---- ---- 17.521 -.390 17.911 4075 ---- ---- ---- ---- 17.749 -.391 18.140 4100 ---- ---- ---- ---- 17.977 -.393 18.370 4125 ---- ---- ---- ---- 18.206 -.394 18.600 925 ---- ---- ---- ---- .275 -.020 .295 950 ---- ---- ---- ---- .297 -.022 .319 975 ---- ---- ---- ---- .320 -.023 .343 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .451 -.029 .480 1025 ---- ---- ---- ---- .481 -.030 .511 1050 ---- ---- ---- ---- .512 -.032 .544 1075 ---- ---- ---- ---- .543 -.034 .577 1100 ---- ---- ---- ---- .576 -.036 .612 1125 ---- ---- ---- ---- .609 -.038 .647 1150 ---- ---- ---- ---- .644 -.040 .684 1175 ---- ---- ---- ---- .679 -.042 .721 1200 ---- ---- ---- ---- .716 -.044 .760 1225 ---- ---- ---- ---- .753 -.046 .799 1250 ---- ---- ---- ---- .791 -.049 .840 1275 ---- ---- ---- ---- .831 -.050 .881 1300 ---- ---- ---- ---- .871 -.053 .924 1325 ---- ---- ---- ---- .912 -.055 .967 1350 ---- ---- ---- ---- .954 -.058 1.012 1375 ---- ---- ---- ---- .997 -.061 1.058 1400 ---- ---- ---- ---- 1.041 -.063 1.104 1425 ---- ---- ---- ---- 1.086 -.066 1.152 1450 ---- ---- ---- ---- 1.132 -.068 1.200 1475 ---- ---- ---- ---- 1.179 -.071 1.250 1500 ---- ---- ---- ---- 1.227 -.074 1.301 1525 ---- ---- ---- ---- 1.276 -.076 1.352 1550 ---- ---- ---- ---- 1.326 -.079 1.405 1575 ---- ---- ---- ---- 1.376 -.083 1.459 1600 ---- ---- ---- ---- 1.428 -.086 1.514 1625 ---- ---- ---- ---- 1.481 -.089 1.570 1650 ---- ---- ---- ---- 1.535 -.092 1.627 1675 ---- ---- ---- ---- 1.590 -.095 1.685 1700 ---- ---- ---- ---- 1.648 -.097 1.745 1725 ---- ---- ---- ---- 1.706 -.102 1.808 1750 ---- ---- ---- ---- 1.768 -.104 1.872 1775 ---- ---- ---- ---- 1.831 -.108 1.939 1800 ---- ---- ---- ---- 1.897 -.112 2.009 1825 ---- ---- ---- ---- 1.967 -.115 2.082 1850 ---- ---- ---- ---- 2.040 -.119 2.159 1875 ---- ---- ---- ---- 2.116 -.123 2.239 1900 ---- ---- ---- ---- 2.197 -.126 2.323 1925 ---- ---- ---- ---- 2.281 -.130 2.411 1950 ---- ---- ---- ---- 2.369 -.134 2.503 1975 ---- ---- ---- ---- 2.460 -.138 2.598 2000 ---- ---- ---- ---- 2.555 -.143 2.698 2025 ---- ---- ---- ---- 2.654 -.146 2.800 2050 ---- ---- ---- ---- 2.756 -.151 2.907 2075 ---- ---- ---- ---- 2.862 -.155 3.017 2100 ---- ---- ---- ---- 2.971 -.160 3.131 2125 ---- ---- ---- ---- 3.085 -.163 3.248 2150 ---- ---- ---- ---- 3.201 -.168 3.369 2175 ---- ---- ---- ---- 3.322 -.172 3.494 2200 ---- ---- ---- ---- 3.446 -.176 3.622 2225 ---- ---- ---- ---- 3.573 -.180 3.753 2250 ---- ---- ---- ---- 3.704 -.184 3.888 2275 ---- ---- ---- ---- 3.838 -.188 4.026 2300 ---- ---- ---- ---- 3.975 -.193 4.168 2325 ---- ---- ---- ---- 4.116 -.197 4.313 2350 ---- ---- ---- ---- 4.260 -.200 4.460 2375 ---- ---- ---- ---- 4.407 -.204 4.611 2400 ---- ---- ---- ---- 4.557 -.208 4.765 2425 ---- ---- ---- ---- 4.709 -.212 4.921 2450 ---- ---- ---- ---- 4.865 -.216 5.081 2475 ---- ---- ---- ---- 5.023 -.220 5.243 2500 ---- ---- ---- ---- 5.184 -.223 5.407 2525 ---- ---- ---- ---- 5.347 -.228 5.575 2550 ---- ---- ---- ---- 5.513 -.231 5.744 2575 ---- ---- ---- ---- 5.681 -.235 5.916 2600 ---- ---- ---- ---- 5.852 -.238 6.090 2625 ---- ---- ---- ---- 6.024 -.242 6.266 2650 ---- ---- ---- ---- 6.199 -.245 6.444 2675 ---- ---- ---- ---- 6.375 -.248 6.623 2700 ---- ---- ---- ---- 6.554 -.251 6.805 2725 ---- ---- ---- ---- 6.734 -.254 6.988 2750 ---- ---- ---- ---- 6.915 -.258 7.173 2775 ---- ---- ---- ---- 7.099 -.261 7.360 2800 ---- ---- ---- ---- 7.283 -.264 7.547 2825 ---- ---- ---- ---- 7.470 -.267 7.737 2850 ---- ---- ---- ---- 7.658 -.270 7.928 2875 ---- ---- ---- ---- 7.847 -.273 8.120 2900 ---- ---- ---- ---- 8.038 -.275 8.313 2925 ---- ---- ---- ---- 8.230 -.278 8.508 2950 ---- ---- ---- ---- 8.423 -.281 8.704 2975 ---- ---- ---- ---- 8.618 -.284 8.902 3000 ---- ---- ---- ---- 8.813 -.287 9.100 3025 ---- ---- ---- ---- 9.010 -.290 9.300 3050 ---- ---- ---- ---- 9.209 -.292 9.501 3075 ---- ---- ---- ---- 9.408 -.295 9.703 3100 ---- ---- ---- ---- 9.608 -.298 9.906 3125 ---- ---- ---- ---- 9.810 -.300 10.110 3150 ---- ---- ---- ---- 10.012 -.302 10.314 3175 ---- ---- ---- ---- 10.216 -.304 10.520 3200 ---- ---- ---- ---- 10.420 -.307 10.727 3225 ---- ---- ---- ---- 10.625 -.310 10.935 3250 ---- ---- ---- ---- 10.832 -.311 11.143 3275 ---- ---- ---- ---- 11.039 -.314 11.353 3300 ---- ---- ---- ---- 11.247 -.316 11.563 3325 ---- ---- ---- ---- 11.456 -.318 11.774 3350 ---- ---- ---- ---- 11.666 -.320 11.986 3375 ---- ---- ---- ---- 11.876 -.323 12.199 3400 ---- ---- ---- ---- 12.088 -.324 12.412 3425 ---- ---- ---- ---- 12.300 -.326 12.626 3450 ---- ---- ---- ---- 12.513 -.328 12.841 3475 ---- ---- ---- ---- 12.726 -.331 13.057 3500 ---- ---- ---- ---- 12.941 -.332 13.273 3525 ---- ---- ---- ---- 13.156 -.334 13.490 3550 ---- ---- ---- ---- 13.372 -.336 13.708 3575 ---- ---- ---- ---- 13.588 -.338 13.926 3600 ---- ---- ---- ---- 13.805 -.340 14.145 3625 ---- ---- ---- ---- 14.023 -.342 14.365 3650 ---- ---- ---- ---- 14.242 -.343 14.585 3675 ---- ---- ---- ---- 14.461 -.345 14.806 3700 ---- ---- ---- ---- 14.680 -.347 15.027 3725 ---- ---- ---- ---- 14.901 -.348 15.249 3750 ---- ---- ---- ---- 15.122 -.349 15.471 3775 ---- ---- ---- ---- 15.343 -.352 15.695 3800 ---- ---- ---- ---- 15.565 -.353 15.918 3825 ---- ---- ---- ---- 15.787 -.355 16.142 3850 ---- ---- ---- ---- 16.011 -.356 16.367 3875 ---- ---- ---- ---- 16.234 -.358 16.592 3900 ---- ---- ---- ---- 16.458 -.359 16.817 3925 ---- ---- ---- ---- 16.683 -.360 17.043 3950 ---- ---- ---- ---- 16.908 -.362 17.270 3975 ---- ---- ---- ---- 17.133 -.364 17.497 4000 ---- ---- ---- ---- 17.359 -.365 17.724 4025 ---- ---- ---- ---- 17.586 -.366 17.952 4050 ---- ---- ---- ---- 17.813 -.367 18.180 4075 ---- ---- ---- ---- 18.040 -.369 18.409 4100 ---- ---- ---- ---- 18.268 -.370 18.638 4125 ---- ---- ---- ---- 18.496 -.372 18.868 925 ---- ---- ---- ---- .368 -.024 .392 950 ---- ---- ---- ---- .395 -.025 .420 975 ---- ---- ---- ---- .422 -.027 .449 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .645 -.033 .678 1050 ---- ---- ---- ---- .682 -.034 .716 1075 ---- ---- ---- ---- .719 -.036 .755 1100 ---- ---- ---- ---- .757 -.038 .795 1125 ---- ---- ---- ---- .795 -.040 .835 1150 ---- ---- ---- ---- .835 -.042 .877 1175 ---- ---- ---- ---- .875 -.044 .919 1200 ---- ---- ---- ---- .917 -.046 .963 1225 ---- ---- ---- ---- .959 -.048 1.007 1250 ---- ---- ---- ---- 1.002 -.050 1.052 1275 ---- ---- ---- ---- 1.046 -.052 1.098 1300 ---- ---- ---- ---- 1.090 -.055 1.145 1325 ---- ---- ---- ---- 1.136 -.056 1.192 1350 ---- ---- ---- ---- 1.182 -.059 1.241 1375 ---- ---- ---- ---- 1.229 -.061 1.290 1400 ---- ---- ---- ---- 1.277 -.063 1.340 1425 ---- ---- ---- ---- 1.326 -.065 1.391 1450 ---- ---- ---- ---- 1.375 -.068 1.443 1475 ---- ---- ---- ---- 1.425 -.071 1.496 1500 ---- ---- ---- ---- 1.476 -.073 1.549 1525 ---- ---- ---- ---- 1.528 -.076 1.604 1550 ---- ---- ---- ---- 1.581 -.078 1.659 1575 ---- ---- ---- ---- 1.634 -.081 1.715 1600 ---- ---- ---- ---- 1.688 -.084 1.772 1625 ---- ---- ---- ---- 1.743 -.086 1.829 1650 ---- ---- ---- ---- 1.799 -.089 1.888 1675 ---- ---- ---- ---- 1.856 -.091 1.947 1700 ---- ---- ---- ---- 1.913 -.094 2.007 1725 ---- ---- ---- ---- 1.971 -.098 2.069 1750 ---- ---- ---- ---- 2.031 -.100 2.131 1775 ---- ---- ---- ---- 2.092 -.103 2.195 1800 ---- ---- ---- ---- 2.155 -.106 2.261 1825 ---- ---- ---- ---- 2.221 -.109 2.330 1850 ---- ---- ---- ---- 2.288 -.113 2.401 1875 ---- ---- ---- ---- 2.359 -.115 2.474 1900 ---- ---- ---- ---- 2.432 -.119 2.551 1925 ---- ---- ---- ---- 2.509 -.123 2.632 1950 ---- ---- ---- ---- 2.590 -.126 2.716 1975 ---- ---- ---- ---- 2.675 -.129 2.804 2000 ---- ---- ---- ---- 2.764 -.133 2.897 2025 ---- ---- ---- ---- 2.856 -.136 2.992 2050 ---- ---- ---- ---- 2.952 -.140 3.092 2075 ---- ---- ---- ---- 3.052 -.143 3.195 2100 ---- ---- ---- ---- 3.155 -.147 3.302 2125 ---- ---- ---- ---- 3.262 -.151 3.413 2150 ---- ---- ---- ---- 3.373 -.154 3.527 2175 ---- ---- ---- ---- 3.487 -.158 3.645 2200 ---- ---- ---- ---- 3.604 -.162 3.766 2225 ---- ---- ---- ---- 3.726 -.165 3.891 2250 ---- ---- ---- ---- 3.850 -.169 4.019 2275 ---- ---- ---- ---- 3.979 -.172 4.151 2300 ---- ---- ---- ---- 4.110 -.176 4.286 2325 ---- ---- ---- ---- 4.245 -.180 4.425 2350 ---- ---- ---- ---- 4.383 -.183 4.566 2375 ---- ---- ---- ---- 4.525 -.186 4.711 2400 ---- ---- ---- ---- 4.669 -.190 4.859 2425 ---- ---- ---- ---- 4.817 -.193 5.010 2450 ---- ---- ---- ---- 4.967 -.197 5.164 2475 ---- ---- ---- ---- 5.121 -.200 5.321 2500 ---- ---- ---- ---- 5.277 -.204 5.481 2525 ---- ---- ---- ---- 5.436 -.207 5.643 2550 ---- ---- ---- ---- 5.597 -.211 5.808 2575 ---- ---- ---- ---- 5.761 -.214 5.975 2600 ---- ---- ---- ---- 5.928 -.217 6.145 2625 ---- ---- ---- ---- 6.097 -.220 6.317 2650 ---- ---- ---- ---- 6.268 -.223 6.491 2675 ---- ---- ---- ---- 6.441 -.226 6.667 2700 ---- ---- ---- ---- 6.616 -.229 6.845 2725 ---- ---- ---- ---- 6.793 -.232 7.025 2750 ---- ---- ---- ---- 6.972 -.235 7.207 2775 ---- ---- ---- ---- 7.153 -.237 7.390 2800 ---- ---- ---- ---- 7.335 -.240 7.575 2825 ---- ---- ---- ---- 7.519 -.243 7.762 2850 ---- ---- ---- ---- 7.704 -.245 7.949 2875 ---- ---- ---- ---- 7.891 -.248 8.139 2900 ---- ---- ---- ---- 8.079 -.251 8.330 2925 ---- ---- ---- ---- 8.268 -.254 8.522 2950 ---- ---- ---- ---- 8.459 -.256 8.715 2975 ---- ---- ---- ---- 8.651 -.259 8.910 3000 ---- ---- ---- ---- 8.845 -.261 9.106 3025 ---- ---- ---- ---- 9.039 -.264 9.303 3050 ---- ---- ---- ---- 9.235 -.266 9.501 3075 ---- ---- ---- ---- 9.432 -.268 9.700 3100 ---- ---- ---- ---- 9.630 -.270 9.900 3125 ---- ---- ---- ---- 9.830 -.272 10.102 3150 ---- ---- ---- ---- 10.030 -.274 10.304 3175 ---- ---- ---- ---- 10.231 -.277 10.508 3200 ---- ---- ---- ---- 10.433 -.279 10.712 3225 ---- ---- ---- ---- 10.636 -.281 10.917 3250 ---- ---- ---- ---- 10.841 -.283 11.124 3275 ---- ---- ---- ---- 11.046 -.285 11.331 3300 ---- ---- ---- ---- 11.252 -.287 11.539 3325 ---- ---- ---- ---- 11.458 -.289 11.747 3350 ---- ---- ---- ---- 11.666 -.291 11.957 3375 ---- ---- ---- ---- 11.874 -.293 12.167 3400 ---- ---- ---- ---- 12.084 -.294 12.378 3425 ---- ---- ---- ---- 12.294 -.296 12.590 3450 ---- ---- ---- ---- 12.505 -.298 12.803 3475 ---- ---- ---- ---- 12.716 -.300 13.016 3500 ---- ---- ---- ---- 12.929 -.302 13.231 3525 ---- ---- ---- ---- 13.142 -.303 13.445 3550 ---- ---- ---- ---- 13.356 -.305 13.661 3575 ---- ---- ---- ---- 13.570 -.307 13.877 3600 ---- ---- ---- ---- 13.785 -.309 14.094 3625 ---- ---- ---- ---- 14.001 -.310 14.311 3650 ---- ---- ---- ---- 14.218 -.311 14.529 3675 ---- ---- ---- ---- 14.435 -.313 14.748 3700 ---- ---- ---- ---- 14.653 -.315 14.968 3725 ---- ---- ---- ---- 14.871 -.316 15.187 3750 ---- ---- ---- ---- 15.090 -.318 15.408 3775 ---- ---- ---- ---- 15.310 -.319 15.629 3800 ---- ---- ---- ---- 15.530 -.321 15.851 3825 ---- ---- ---- ---- 15.751 -.322 16.073 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .776 -.035 .811 1050 ---- ---- ---- ---- .816 -.037 .853 1075 ---- ---- ---- ---- .857 -.039 .896 1100 ---- ---- ---- ---- .900 -.040 .940 1125 ---- ---- ---- ---- .942 -.043 .985 1150 ---- ---- ---- ---- .986 -.044 1.030 1175 ---- ---- ---- ---- 1.031 -.046 1.077 1200 ---- ---- ---- ---- 1.076 -.048 1.124 1225 ---- ---- ---- ---- 1.122 -.050 1.172 1250 ---- ---- ---- ---- 1.169 -.052 1.221 1275 ---- ---- ---- ---- 1.216 -.054 1.270 1300 ---- ---- ---- ---- 1.265 -.056 1.321 1325 ---- ---- ---- ---- 1.314 -.058 1.372 1350 ---- ---- ---- ---- 1.364 -.060 1.424 1375 ---- ---- ---- ---- 1.414 -.063 1.477 1400 ---- ---- ---- ---- 1.465 -.065 1.530 1425 ---- ---- ---- ---- 1.517 -.067 1.584 1450 ---- ---- ---- ---- 1.570 -.069 1.639 1475 ---- ---- ---- ---- 1.623 -.072 1.695 1500 ---- ---- ---- ---- 1.677 -.075 1.752 1525 ---- ---- ---- ---- 1.732 -.077 1.809 1550 ---- ---- ---- ---- 1.788 -.079 1.867 1575 ---- ---- ---- ---- 1.844 -.081 1.925 1600 ---- ---- ---- ---- 1.901 -.084 1.985 1625 ---- ---- ---- ---- 1.958 -.087 2.045 1650 ---- ---- ---- ---- 2.017 -.089 2.106 1675 ---- ---- ---- ---- 2.076 -.092 2.168 1700 ---- ---- ---- ---- 2.136 -.094 2.230 1725 ---- ---- ---- ---- 2.196 -.097 2.293 1750 ---- ---- ---- ---- 2.257 -.101 2.358 1775 ---- ---- ---- ---- 2.320 -.103 2.423 1800 ---- ---- ---- ---- 2.384 -.106 2.490 1825 ---- ---- ---- ---- 2.450 -.109 2.559 1850 ---- ---- ---- ---- 2.518 -.112 2.630 1875 ---- ---- ---- ---- 2.589 -.115 2.704 1900 ---- ---- ---- ---- 2.662 -.118 2.780 1925 ---- ---- ---- ---- 2.739 -.121 2.860 1950 ---- ---- ---- ---- 2.819 -.124 2.943 1975 ---- ---- ---- ---- 2.903 -.128 3.031 2000 ---- ---- ---- ---- 2.991 -.131 3.122 2025 ---- ---- ---- ---- 3.083 -.134 3.217 2050 ---- ---- ---- ---- 3.179 -.137 3.316 2075 ---- ---- ---- ---- 3.278 -.141 3.419 2100 ---- ---- ---- ---- 3.381 -.144 3.525 2125 ---- ---- ---- ---- 3.488 -.147 3.635 2150 ---- ---- ---- ---- 3.598 -.151 3.749 2175 ---- ---- ---- ---- 3.712 -.155 3.867 2200 ---- ---- ---- ---- 3.830 -.157 3.987 2225 ---- ---- ---- ---- 3.951 -.161 4.112 2250 ---- ---- ---- ---- 4.075 -.165 4.240 2275 ---- ---- ---- ---- 4.203 -.168 4.371 2300 ---- ---- ---- ---- 4.335 -.171 4.506 2325 ---- ---- ---- ---- 4.470 -.175 4.645 2350 ---- ---- ---- ---- 4.608 -.178 4.786 2375 ---- ---- ---- ---- 4.749 -.182 4.931 2400 ---- ---- ---- ---- 4.894 -.185 5.079 2425 ---- ---- ---- ---- 5.042 -.188 5.230 2450 ---- ---- ---- ---- 5.192 -.191 5.383 2475 ---- ---- ---- ---- 5.346 -.194 5.540 2500 ---- ---- ---- ---- 5.502 -.198 5.700 2525 ---- ---- ---- ---- 5.662 -.200 5.862 2550 ---- ---- ---- ---- 5.823 -.204 6.027 2575 ---- ---- ---- ---- 5.988 -.206 6.194 2600 ---- ---- ---- ---- 6.155 -.209 6.364 2625 ---- ---- ---- ---- 6.324 -.212 6.536 2650 ---- ---- ---- ---- 6.495 -.215 6.710 2675 ---- ---- ---- ---- 6.669 -.218 6.887 2700 ---- ---- ---- ---- 6.845 -.220 7.065 2725 ---- ---- ---- ---- 7.022 -.224 7.246 2750 ---- ---- ---- ---- 7.202 -.226 7.428 2775 ---- ---- ---- ---- 7.383 -.229 7.612 2800 ---- ---- ---- ---- 7.566 -.231 7.797 2825 ---- ---- ---- ---- 7.750 -.234 7.984 2850 ---- ---- ---- ---- 7.936 -.236 8.172 2875 ---- ---- ---- ---- 8.124 -.238 8.362 2900 ---- ---- ---- ---- 8.312 -.241 8.553 2925 ---- ---- ---- ---- 8.502 -.244 8.746 2950 ---- ---- ---- ---- 8.694 -.245 8.939 2975 ---- ---- ---- ---- 8.886 -.248 9.134 3000 ---- ---- ---- ---- 9.080 -.251 9.331 3025 ---- ---- ---- ---- 9.276 -.252 9.528 3050 ---- ---- ---- ---- 9.472 -.255 9.727 3075 ---- ---- ---- ---- 9.669 -.257 9.926 3100 ---- ---- ---- ---- 9.868 -.259 10.127 3125 ---- ---- ---- ---- 10.068 -.261 10.329 3150 ---- ---- ---- ---- 10.268 -.263 10.531 3175 ---- ---- ---- ---- 10.470 -.265 10.735 3200 ---- ---- ---- ---- 10.673 -.267 10.940 3225 ---- ---- ---- ---- 10.876 -.269 11.145 3250 ---- ---- ---- ---- 11.081 -.271 11.352 3275 ---- ---- ---- ---- 11.286 -.273 11.559 3300 ---- ---- ---- ---- 11.492 -.275 11.767 3325 ---- ---- ---- ---- 11.699 -.277 11.976 3350 ---- ---- ---- ---- 11.907 -.279 12.186 3375 ---- ---- ---- ---- 12.116 -.280 12.396 3400 ---- ---- ---- ---- 12.326 -.281 12.607 3425 ---- ---- ---- ---- 12.536 -.283 12.819 3450 ---- ---- ---- ---- 12.747 -.285 13.032 3475 ---- ---- ---- ---- 12.959 -.287 13.246 3500 ---- ---- ---- ---- 13.172 -.288 13.460 3525 ---- ---- ---- ---- 13.385 -.290 13.675 3550 ---- ---- ---- ---- 13.599 -.291 13.890 3575 ---- ---- ---- ---- 13.814 -.293 14.107 3600 ---- ---- ---- ---- 14.029 -.295 14.324 3625 ---- ---- ---- ---- 14.245 -.296 14.541 3650 ---- ---- ---- ---- 14.462 -.297 14.759 3675 ---- ---- ---- ---- 14.679 -.299 14.978 3700 ---- ---- ---- ---- 14.897 -.300 15.197 3725 ---- ---- ---- ---- 15.116 -.301 15.417 3750 ---- ---- ---- ---- 15.335 -.303 15.638 3775 ---- ---- ---- ---- 15.554 -.305 15.859 3800 ---- ---- ---- ---- 15.775 -.305 16.080 3825 ---- ---- ---- ---- 15.996 -.307 16.303 3850 ---- ---- ---- ---- 16.217 -.308 16.525 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .938 -.037 .975 1050 ---- ---- ---- ---- .983 -.039 1.022 1075 ---- ---- ---- ---- 1.029 -.041 1.070 1100 ---- ---- ---- ---- 1.076 -.042 1.118 1125 ---- ---- ---- ---- 1.123 -.044 1.167 1150 ---- ---- ---- ---- 1.171 -.046 1.217 1175 ---- ---- ---- ---- 1.220 -.048 1.268 1200 ---- ---- ---- ---- 1.270 -.049 1.319 1225 ---- ---- ---- ---- 1.320 -.051 1.371 1250 ---- ---- ---- ---- 1.371 -.053 1.424 1275 ---- ---- ---- ---- 1.422 -.056 1.478 1300 ---- ---- ---- ---- 1.474 -.058 1.532 1325 ---- ---- ---- ---- 1.527 -.060 1.587 1350 ---- ---- ---- ---- 1.580 -.062 1.642 1375 ---- ---- ---- ---- 1.635 -.063 1.698 1400 ---- ---- ---- ---- 1.689 -.066 1.755 1425 ---- ---- ---- ---- 1.745 -.068 1.813 1450 ---- ---- ---- ---- 1.800 -.071 1.871 1475 ---- ---- ---- ---- 1.857 -.072 1.929 1500 ---- ---- ---- ---- 1.914 -.075 1.989 1525 ---- ---- ---- ---- 1.972 -.077 2.049 1550 ---- ---- ---- ---- 2.030 -.080 2.110 1575 ---- ---- ---- ---- 2.089 -.082 2.171 1600 ---- ---- ---- ---- 2.149 -.084 2.233 1625 ---- ---- ---- ---- 2.209 -.086 2.295 1650 ---- ---- ---- ---- 2.269 -.090 2.359 1675 ---- ---- ---- ---- 2.331 -.091 2.422 1700 ---- ---- ---- ---- 2.393 -.094 2.487 1725 ---- ---- ---- ---- 2.455 -.097 2.552 1750 ---- ---- ---- ---- 2.519 -.099 2.618 1775 ---- ---- ---- ---- 2.583 -.102 2.685 1800 ---- ---- ---- ---- 2.649 -.105 2.754 1825 ---- ---- ---- ---- 2.717 -.107 2.824 1850 ---- ---- ---- ---- 2.787 -.110 2.897 1875 ---- ---- ---- ---- 2.859 -.113 2.972 1900 ---- ---- ---- ---- 2.934 -.116 3.050 1925 ---- ---- ---- ---- 3.012 -.119 3.131 1950 ---- ---- ---- ---- 3.094 -.122 3.216 1975 ---- ---- ---- ---- 3.180 -.125 3.305 2000 ---- ---- ---- ---- 3.270 -.129 3.399 2025 ---- ---- ---- ---- 3.364 -.131 3.495 2050 ---- ---- ---- ---- 3.462 -.134 3.596 2075 ---- ---- ---- ---- 3.563 -.138 3.701 2100 ---- ---- ---- ---- 3.668 -.141 3.809 2125 ---- ---- ---- ---- 3.777 -.144 3.921 2150 ---- ---- ---- ---- 3.889 -.147 4.036 2175 ---- ---- ---- ---- 4.005 -.150 4.155 2200 ---- ---- ---- ---- 4.125 -.153 4.278 2225 ---- ---- ---- ---- 4.248 -.156 4.404 2250 ---- ---- ---- ---- 4.375 -.159 4.534 2275 ---- ---- ---- ---- 4.505 -.162 4.667 2300 ---- ---- ---- ---- 4.638 -.166 4.804 2325 ---- ---- ---- ---- 4.775 -.169 4.944 2350 ---- ---- ---- ---- 4.915 -.172 5.087 2375 ---- ---- ---- ---- 5.059 -.174 5.233 2400 ---- ---- ---- ---- 5.205 -.178 5.383 2425 ---- ---- ---- ---- 5.355 -.180 5.535 2450 ---- ---- ---- ---- 5.507 -.183 5.690 2475 ---- ---- ---- ---- 5.663 -.186 5.849 2500 ---- ---- ---- ---- 5.821 -.189 6.010 2525 ---- ---- ---- ---- 5.982 -.192 6.174 2550 ---- ---- ---- ---- 6.145 -.195 6.340 2575 ---- ---- ---- ---- 6.312 -.197 6.509 2600 ---- ---- ---- ---- 6.480 -.200 6.680 2625 ---- ---- ---- ---- 6.651 -.202 6.853 2650 ---- ---- ---- ---- 6.824 -.205 7.029 2675 ---- ---- ---- ---- 6.999 -.208 7.207 2700 ---- ---- ---- ---- 7.176 -.210 7.386 2725 ---- ---- ---- ---- 7.356 -.212 7.568 2750 ---- ---- ---- ---- 7.537 -.214 7.751 2775 ---- ---- ---- ---- 7.719 -.217 7.936 2800 ---- ---- ---- ---- 7.903 -.220 8.123 2825 ---- ---- ---- ---- 8.089 -.222 8.311 2850 ---- ---- ---- ---- 8.276 -.224 8.500 2875 ---- ---- ---- ---- 8.465 -.226 8.691 2900 ---- ---- ---- ---- 8.655 -.228 8.883 2925 ---- ---- ---- ---- 8.846 -.230 9.076 2950 ---- ---- ---- ---- 9.039 -.232 9.271 2975 ---- ---- ---- ---- 9.232 -.235 9.467 3000 ---- ---- ---- ---- 9.427 -.237 9.664 3025 ---- ---- ---- ---- 9.623 -.239 9.862 3050 ---- ---- ---- ---- 9.821 -.240 10.061 3075 ---- ---- ---- ---- 10.019 -.243 10.262 3100 ---- ---- ---- ---- 10.219 -.244 10.463 3125 ---- ---- ---- ---- 10.419 -.246 10.665 3150 ---- ---- ---- ---- 10.621 -.248 10.869 3175 ---- ---- ---- ---- 10.823 -.250 11.073 3200 ---- ---- ---- ---- 11.026 -.252 11.278 3225 ---- ---- ---- ---- 11.231 -.253 11.484 3250 ---- ---- ---- ---- 11.436 -.255 11.691 3275 ---- ---- ---- ---- 11.642 -.257 11.899 3300 ---- ---- ---- ---- 11.849 -.258 12.107 3325 ---- ---- ---- ---- 12.057 -.260 12.317 3350 ---- ---- ---- ---- 12.265 -.262 12.527 3375 ---- ---- ---- ---- 12.474 -.264 12.738 3400 ---- ---- ---- ---- 12.685 -.264 12.949 3425 ---- ---- ---- ---- 12.895 -.267 13.162 3450 ---- ---- ---- ---- 13.107 -.268 13.375 3475 ---- ---- ---- ---- 13.319 -.270 13.589 3500 ---- ---- ---- ---- 13.533 -.270 13.803 3525 ---- ---- ---- ---- 13.746 -.272 14.018 3550 ---- ---- ---- ---- 13.961 -.273 14.234 3575 ---- ---- ---- ---- 14.176 -.275 14.451 3600 ---- ---- ---- ---- 14.392 -.276 14.668 3625 ---- ---- ---- ---- 14.608 -.278 14.886 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1736 2084 28465 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.923 +.588 6.335 1625 ---- ---- ---- ---- 6.673 +.588 6.085 1650 ---- ---- ---- ---- 6.423 +.588 5.835 1675 ---- ---- ---- ---- 6.173 +.588 5.585 1700 ---- ---- ---- ---- 5.923 +.588 5.335 1725 ---- ---- ---- ---- 5.673 +.588 5.085 1750 ---- ---- ---- ---- 5.423 +.588 4.835 1775 ---- ---- ---- ---- 5.173 +.588 4.585 1800 ---- ---- ---- ---- 4.923 +.588 4.335 1825 ---- ---- ---- ---- 4.673 +.588 4.085 1850 ---- ---- ---- ---- 4.423 +.588 3.835 1875 ---- ---- ---- ---- 4.173 +.588 3.585 1900 ---- ---- ---- ---- 3.923 +.588 3.335 1925 ---- ---- ---- ---- 3.673 +.587 3.086 1950 ---- ---- ---- ---- 3.423 +.587 2.836 1975 ---- ---- ---- ---- 3.173 +.586 2.587 2000 ---- ---- ---- ---- 2.923 +.585 2.338 2005 ---- ---- ---- ---- 2.873 +.585 2.288 2010 ---- ---- ---- ---- 2.823 +.584 2.239 2015 ---- ---- ---- ---- 2.773 +.584 2.189 2020 ---- ---- ---- ---- 2.723 +.584 2.139 2025 ---- ---- ---- ---- 2.673 +.583 2.090 2030 ---- ---- ---- ---- 2.623 +.583 2.040 2035 ---- ---- ---- ---- 2.573 +.582 1.991 2040 ---- ---- ---- ---- 2.523 +.582 1.941 2045 ---- ---- ---- ---- 2.473 +.581 1.892 2050 ---- ---- ---- ---- 2.423 +.580 1.843 2055 ---- ---- ---- ---- 2.373 +.580 1.793 2060 ---- ---- ---- ---- 2.323 +.579 1.744 2065 ---- ---- ---- ---- 2.273 +.578 1.695 2070 ---- ---- ---- ---- 2.224 +.578 1.646 2075 ---- ---- ---- ---- 2.174 +.577 1.597 2080 ---- ---- ---- ---- 2.124 +.576 1.548 2085 ---- ---- ---- ---- 2.074 +.575 1.499 2090 ---- ---- ---- ---- 2.024 +.574 1.450 2095 ---- ---- ---- ---- 1.975 +.573 1.402 4 2100 ---- ---- ---- ---- 1.925 +.571 1.354 3 2105 ---- ---- ---- ---- 1.875 +.570 1.305 2110 ---- ---- ---- ---- 1.826 +.569 1.257 1 2115 ---- ---- ---- ---- 1.776 +.567 1.209 2120 ---- ---- ---- ---- 1.727 +.565 1.162 2125 ---- 1.311B ---- 1.311B 1.677 +.562 1.115 2 3 2130 ---- ---- ---- ---- 1.628 +.560 1.068 2135 ---- ---- ---- ---- 1.578 +.557 1.021 2140 ---- ---- ---- ---- 1.529 +.554 .975 1 2145 ---- ---- ---- ---- 1.480 +.551 .929 2150 ---- 1.245B ---- 1.245B 1.431 +.548 .883 4 2155 ---- ---- ---- ---- 1.382 +.543 .839 2160 ---- ---- ---- ---- 1.333 +.539 .794 2165 ---- ---- ---- ---- 1.285 +.534 .751 2170 ---- .776B ---- .719B 1.236 +.528 .708 5 2175 .835 1.248B .835 1.248B 1.188 +.521 3 .667 4 14 2180 ---- .742B ---- .742B 1.139 +.513 .626 5 2185 ---- .767B ---- .692B 1.091 +.504 .587 2190 ---- .748B ---- .648B 1.044 +.496 .548 2 2195 ---- .735B ---- .608B .996 +.485 .511 2200 ---- 1.008B .425A .425A .949 +.473 .476 2 71 2205 ---- .772B .393A .393A .902 +.460 .442 2210 ---- .740B .370A .370A .856 +.447 .409 2215 ---- .793B .338A .338A .810 +.432 .378 2220 .670 .748B .310A .618A .765 +.416 1 .349 1 2225 ---- .777B .290A .290A .720 +.399 .321 2230 .700 .700 .275A .543A .677 +.382 6 .295 2235 ---- .631B .242A .242A .634 +.363 .271 10 2240 ---- .588B .219A .219A .592 +.344 .248 6 2245 ---- .545B .199A .199A .552 +.325 .227 20 36 2250 .185 .565B .182A .235A .512 +.305 3 .207 23 38 2255 ---- .462B .166A .166A .474 +.285 .189 4 10 2260 .215 .422B .151A .414B .438 +.266 2 .172 3 7 2265 ---- .433B .138A .138A .403 +.246 .157 20 20 2270 ---- .403B .127A .127A .370 +.228 .142 12 2275 ---- .381B .116A .116A .338 +.209 30 .129 1 18 2280 ---- .345B .100A .100A .308 +.191 .117 6 4 2285 ---- .321B .091A .091A .281 +.175 2 .106 3 2290 .229 .296B .083A .235 .254 +.157 4 .097 21 2295 ---- .266B .076A .076A .230 +.142 2 .088 2 2300 .110 .241B .069A .187 .208 +.128 88 .080 253 289 2305 .181 .220B .064A .186B .187 +.115 1 .072 10 2310 ---- .197B .059A .059A .168 +.103 .065 7 7 2315 ---- .180B .056A .056A .151 +.092 .059 6 25 2320 .127 .160B .051A .149B .135 +.081 5 .054 25 13 2325 ---- .143B .048A .048A .121 +.072 2 .049 11 2330 .044 .129B .044 .053A .108 +.063 3 .045 150 150 2335 ---- .120B ---- .120B .097 +.056 .041 2340 .082 .107B .082 .077A .086 +.049 3 .037 2345 ---- .096B ---- .096B .077 +.043 .034 8 8 2350 .063 .087B .063 .064A .069 +.038 10 .031 30 27 2355 ---- .078B ---- .076B .061 +.033 .028 2360 ---- .070B ---- .070B .055 +.029 .026 20 30 2365 ---- .063B ---- .061B .049 +.025 .024 2370 .041 .057B .041 .043B .044 +.022 2 .022 2375 ---- .051B ---- .051B .039 +.019 1 .020 5 8 2380 ---- .046B ---- .046B .035 +.017 .018 2385 ---- .041B ---- .040B .031 +.014 .017 2390 ---- .037B ---- .037B .028 +.013 .015 2395 ---- .033B ---- .033B .025 +.011 .014 2400 .029 .030B .023 .023 .023 +.010 7 .013 26 245 2405 ---- .027B ---- .027B .021 +.009 .012 2410 ---- .024B ---- .024B .019 +.008 .011 2415 ---- .021B ---- .021B .017 +.006 .011 2420 .012 .019B .012 .019B .015 +.005 1 .010 2425 .010 .017B .010 .017B .014 +.005 2 .009 42 2450 .012 .012 .012 .009A .009 +.003 3 .006 46 28 2475 ---- ---- .004A .004A .006 +.001 .005 18 2500 ---- ---- ---- ---- .004 +.001 12 .003 11 76 2525 .003 .003 .003 .003 .003 UNCH 2 .003 49 2550 ---- ---- ---- ---- .002 UNCH .002 1 2575 ---- ---- ---- ---- .001 -.001 .002 1 2600 ---- ---- ---- ---- .001 UNCH .001 7 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 1 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 672 1347 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 UNCH .001 7 11 1850 ---- ---- ---- ---- .001 UNCH .001 19 15 1875 ---- ---- ---- ---- .001 UNCH .001 1 6 1900 ---- ---- ---- ---- .001 UNCH .001 7 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- .001A .001A .001 -.001 .002 10 1975 .001 .001 .001 .001 .001 -.001 3 .002 62 2000 ---- ---- .001A .001A .001 -.003 .004 85 2005 ---- ---- .001A .001A .001 -.003 .004 2010 ---- ---- .001A .001A .001 -.003 .004 10 2015 ---- ---- .001A .001A .001 -.003 .004 2020 ---- ---- .002A .002A .001 -.004 .005 5 2025 ---- ---- .002A .002A .001 -.004 .005 7 2030 ---- ---- .002A .002A .001 -.005 .006 5 2035 ---- ---- .002A .002A .001 -.005 .006 1 2040 ---- ---- .002A .002A .001 -.006 .007 5 2045 ---- ---- .002A .002A .001 -.006 .007 2050 ---- ---- .002A .002A .001 -.007 .008 31 2055 ---- ---- .002A .002A .001 -.008 .009 6 2060 ---- ---- .002A .002A .001 -.008 .009 4 2065 ---- ---- .002A .002A .001 -.009 .010 2070 ---- ---- .003A .003A .002 -.009 .011 5 2075 ---- ---- .003A .003A .002 -.010 .012 55 2080 ---- ---- .003A .003A .002 -.011 .013 1 33 2085 ---- ---- .003A .003A .002 -.012 .014 50 2090 ---- ---- .004A .004A .002 -.014 .016 1 2 2095 ---- ---- .004A .004A .003 -.014 .017 1 2100 ---- ---- .004A .004A .003 -.016 .019 1 205 2105 ---- ---- .005A .005A .003 -.018 .021 10 2110 ---- ---- .005A .005A .004 -.019 .023 2115 ---- ---- .005A .005A .004 -.021 .025 4 2120 ---- ---- .006A .006A .005 -.022 .027 20 2125 .007 .007 .007 .007 .005 -.025 1 .030 5 2130 ---- ---- .007A .007A .006 -.027 .033 1 2135 ---- ---- .008A .008A .006 -.030 .036 2140 ---- ---- .009A .009A .007 -.033 .040 4 2145 ---- ---- .010A .010A .008 -.036 .044 5 2150 ---- ---- .011A .011A .009 -.040 .049 1 352 2155 ---- ---- .012A .012A .010 -.044 .054 2160 ---- ---- .013A .013A .011 -.049 1 .060 5 2165 ---- ---- .015A .015A .013 -.053 .066 1 2170 ---- ---- .016A .016A .014 -.060 .074 30 56 2175 ---- ---- .018A .018A .016 -.066 .082 2 64 2180 ---- ---- .019A .019A .017 -.074 1 .091 10 2185 .026 .103B .021A .021A .019 -.083 2 .102 6 2190 ---- .116B .022A .022A .022 -.091 .113 10 2195 .021 .131B .021 .021 .024 -.102 3 .126 1 6 2200 .130 .147B .026 .043B .027 -.114 6 .141 3 255 2205 ---- .164B .030A .030A .030 -.127 .157 80 80 2210 ---- .183B .032A .032A .034 -.140 .174 2215 .057 .205B .037A .064B .038 -.155 1 .193 1 2220 .062 .227B .041A .041A .043 -.171 1 .214 11 2225 .113 .250B .046A .047 .048 -.188 24 .236 11 43 2230 ---- .276B .049A .049A .055 -.205 .260 20 42 2235 ---- .306B .056A .056A .062 -.224 .286 25 25 2240 .180 .336B .064A .064A .070 -.243 3 .313 12 2245 ---- .368B .072A .072A .080 -.262 .342 21 2250 .105 .400B .081A .090 .090 -.282 4 .372 25 233 2255 ---- .433B .092A .092A .102 -.302 .404 4 5 2260 ---- .468B .103A .103A .116 -.321 5 .437 9 58 2265 ---- ---- .117A .117A .131 -.340 .471 10 2270 ---- ---- .133A .133A .148 -.359 .507 6 2275 .180 .180 .149A .276B .166 -.378 1 .544 45 2280 .170 .190 .167A .190 .186 -.396 7 .582 29 2285 .371 .371 .188A .381B .209 -.412 6 .621 20 2290 ---- ---- .210A .210A .232 -.429 .661 2295 ---- ---- .234A .234A .258 -.444 .702 2300 .409 .409 .259A .259A .286 -.458 2 .744 3 17 2305 ---- ---- .287A .287A .315 -.472 .787 1 4 2310 .411 .411 .315A .439B .346 -.484 6 .830 2315 ---- ---- .343A .343A .379 -.495 .874 4 2320 .393 .393 .375A .416B .413 -.506 1 .919 2325 ---- ---- .409A .409A .449 -.515 .964 9 2330 ---- ---- .456A .456A .486 -.523 1 1.009 10 2335 ---- ---- .527A .527A .525 -.530 1.055 2340 ---- ---- .565A .565A .564 -.538 1.102 2345 ---- ---- .604A .604A .605 -.543 1.148 1 2350 ---- ---- .603A .603A .647 -.548 1.195 3 3 2355 ---- ---- .687A .687A .689 -.554 1.243 2360 ---- ---- .729A .729A .733 -.557 1.290 1 2365 ---- ---- .773A .773A .777 -.561 1.338 2370 ---- ---- .817A .817A .822 -.564 1.386 2375 ---- ---- .819A .819A .867 -.567 1.434 2 2380 ---- ---- .907A .907A .913 -.570 1.483 2385 ---- ---- .985A .985A .959 -.572 1.531 2390 ---- ---- ---- ---- 1.006 -.574 1.580 2395 ---- ---- ---- ---- 1.053 -.576 1.629 2400 ---- ---- 1.051A 1.051A 1.101 -.577 1.678 1 5 2405 ---- ---- ---- ---- 1.149 -.578 1.727 2410 ---- ---- ---- ---- 1.197 -.579 1.776 2415 ---- ---- ---- ---- 1.245 -.580 1.825 2420 ---- ---- ---- ---- 1.293 -.581 1.874 2425 ---- ---- 1.287A 1.287A 1.342 -.582 1.924 2450 ---- ---- ---- ---- 1.587 -.584 2.171 2475 ---- ---- ---- ---- 1.834 -.585 2.419 2500 ---- ---- ---- 2.087A 2.082 -.586 2.668 2 2525 ---- ---- ---- ---- 2.331 -.586 2.917 2550 ---- ---- ---- ---- 2.580 -.586 3.166 2575 ---- ---- ---- ---- 2.829 -.587 3.416 2600 ---- ---- ---- ---- 3.079 -.587 3.666 2625 ---- ---- ---- ---- 3.329 -.586 3.915 2650 ---- ---- ---- ---- 3.579 -.586 4.165 2675 ---- ---- ---- ---- 3.829 -.586 4.415 2700 ---- ---- ---- ---- 4.079 -.586 4.665 2725 ---- ---- ---- ---- 4.329 -.586 4.915 2750 ---- ---- ---- ---- 4.579 -.586 5.165 2775 ---- ---- ---- ---- 4.829 -.586 5.415 2800 ---- ---- ---- ---- 5.079 -.586 5.665 2825 ---- ---- ---- ---- 5.329 -.586 5.915 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 249 2136 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.922 +.587 6.335 1625 ---- ---- ---- ---- 6.672 +.587 6.085 1650 ---- ---- ---- ---- 6.422 +.587 5.835 1675 ---- ---- ---- ---- 6.172 +.587 5.585 1700 ---- ---- ---- ---- 5.922 +.587 5.335 1725 ---- ---- ---- ---- 5.672 +.587 5.085 1750 ---- ---- ---- ---- 5.422 +.586 4.836 1775 ---- ---- ---- ---- 5.172 +.586 4.586 1800 ---- ---- ---- ---- 4.923 +.586 4.337 1825 ---- ---- ---- ---- 4.673 +.585 4.088 1850 ---- ---- ---- ---- 4.424 +.584 3.840 1875 ---- ---- ---- ---- 4.175 +.584 3.591 1900 ---- ---- ---- ---- 3.926 +.582 3.344 1925 ---- ---- ---- ---- 3.678 +.581 3.097 1950 ---- ---- ---- ---- 3.430 +.579 2.851 1975 ---- ---- ---- ---- 3.183 +.577 2.606 2000 ---- ---- ---- ---- 2.936 +.572 2.364 2005 ---- ---- ---- ---- 2.887 +.572 2.315 2010 ---- ---- ---- ---- 2.838 +.571 2.267 2015 ---- ---- ---- ---- 2.789 +.570 2.219 2020 ---- ---- ---- ---- 2.740 +.569 2.171 2025 ---- 2.328B ---- 2.328B 2.691 +.567 2.124 2030 ---- ---- ---- ---- 2.642 +.566 2.076 2035 ---- ---- ---- ---- 2.593 +.564 2.029 2040 ---- ---- ---- ---- 2.544 +.563 1.981 2045 ---- ---- ---- ---- 2.496 +.562 1.934 2050 ---- 2.404B ---- 2.404B 2.447 +.560 1.887 2055 ---- ---- ---- ---- 2.399 +.558 1.841 2060 ---- ---- ---- ---- 2.351 +.556 1.795 2065 ---- ---- ---- ---- 2.302 +.554 1.748 2070 ---- ---- ---- ---- 2.254 +.551 1.703 2075 ---- 2.268B ---- 2.268B 2.206 +.549 1.657 2080 ---- ---- ---- ---- 2.159 +.547 1.612 2085 ---- ---- ---- ---- 2.111 +.544 1.567 3 2090 ---- ---- ---- ---- 2.064 +.541 1.523 2095 ---- ---- ---- ---- 2.017 +.538 1.479 2100 ---- 2.028B ---- 2.028B 1.970 +.535 1.435 4 2105 ---- 1.485B ---- ---- 1.923 +.531 1.392 2110 ---- 1.470B ---- ---- 1.876 +.527 1.349 2115 ---- 1.490B ---- ---- 1.830 +.523 1.307 2 2120 ---- 1.473B ---- ---- 1.784 +.519 1.265 2125 ---- 1.796B ---- 1.796B 1.738 +.514 1.224 2 2130 ---- 1.516B ---- ---- 1.693 +.510 1.183 2 2135 ---- 1.525B ---- 1.421B 1.648 +.505 1.143 2140 ---- 1.540B ---- 1.378B 1.603 +.499 1.104 2145 ---- 1.524B ---- 1.335B 1.559 +.494 1.065 2150 ---- 1.572B ---- 1.567B 1.515 +.488 1.027 1 2155 ---- 1.464B ---- 1.250B 1.471 +.481 .990 2160 ---- 1.421B ---- 1.208B 1.428 +.475 .953 2 2165 ---- 1.378B ---- 1.167B 1.386 +.469 .917 2170 ---- 1.335B .842A .842A 1.344 +.462 .882 2175 ---- 1.353B .809A .809A 1.302 +.454 .848 96 2180 ---- 1.251B .777A .777A 1.261 +.446 .815 2185 ---- 1.210B .746A .746A 1.221 +.439 .782 2190 ---- 1.170B .717A .717A 1.181 +.430 .751 4 2195 ---- 1.130B .687A .687A 1.142 +.422 .720 3 2200 ---- 1.151B .660A .660A 1.104 +.414 .690 107 2205 ---- 1.052B .633A .633A 1.066 +.405 .661 12 2210 ---- 1.013B .606A .606A 1.029 +.397 .632 2215 ---- .975B .584A .584A .993 +.388 .605 2220 .791 .938B .558A .788A .957 +.379 6 .578 2225 ---- .965B .534A .534A .922 +.370 .552 2230 .770 .864B .511A .864B .888 +.361 5 .527 14 2235 ---- .869B .493A .493A .855 +.353 .502 2240 ---- .862B .466A .466A .822 +.344 .478 33 2245 ---- .829B .432A .432A .790 +.334 .456 2250 ---- .796B .414A .414A .759 +.325 30 .434 3 2255 ---- .766B .392A .392A .729 +.317 .412 2260 ---- .734B .373A .373A .699 +.307 .392 5 5 2265 ---- .704B .356A .356A .671 +.299 .372 2270 ---- .676B .337A .337A .643 +.290 .353 2 2275 ---- .645B .321A .321A .616 +.281 25 .335 2 2 2280 ---- .620B .305A .305A .590 +.272 .318 2285 ---- .590B .290A .290A .565 +.264 .301 2290 ---- .565B .275A .563B .540 +.255 .285 2295 ---- .540B .261A .538B .516 +.246 .270 2300 .488 .516B .247A .490B .494 +.238 55 .256 9 2305 ---- .495B .235A .495B .471 +.229 .242 2310 ---- .470B .222A .470B .450 +.221 .229 2315 ---- .448B .210A .447B .429 +.212 .217 2320 ---- .427B .199A .426B .409 +.204 .205 4 2325 ---- .409B .189A .406B .390 +.196 .194 2330 .236 .387B .179A .347 .372 +.188 40 .184 20 20 2335 ---- .368B .169A .367B .354 +.180 .174 2340 ---- .350B .160A .350B .337 +.173 .164 2345 ---- .333B .153A .332B .321 +.166 .155 10 10 2350 ---- .316B .144A .144A .305 +.158 .147 55 2355 ---- .300B .137A .299B .290 +.151 .139 10 10 2360 ---- .285B .129A .284B .276 +.145 .131 1 1 2365 ---- .270B .123A .123A .262 +.138 .124 2370 ---- .256B .117A .117A .249 +.131 .118 2375 ---- .248B ---- .248B .237 +.126 .111 105 2380 ---- .236B ---- .236B .225 +.120 .105 2385 ---- .224B .099A .099A .214 +.114 .100 2390 ---- .212B .094A .094A .203 +.108 .095 2395 ---- .201B ---- .201B .193 +.103 .090 8 8 2400 ---- .191B ---- .188B .183 +.098 5 .085 5 2405 ---- .181B ---- .178B .173 +.092 .081 2410 ---- .172B ---- .172B .165 +.089 .076 2415 ---- .163B ---- .163B .156 +.083 .073 2420 ---- .154B ---- .154B .148 +.079 .069 2425 ---- .147B ---- .147B .141 +.076 .065 2450 .097 .112B .097 .102 .109 +.058 7 .051 1 1 2475 ---- .086B ---- .084B .084 +.044 .040 4 2500 .068 .068 .057 .059B .066 +.034 2 .032 2 3 2525 ---- .051B ---- .051B .052 +.026 .026 2550 ---- .040B ---- .040B .042 +.020 .022 7 155 2575 ---- .031B ---- .031B .034 +.016 .018 2600 ---- .024B ---- .024B .028 +.013 .015 2625 .014 .019B .011A .019B .024 +.011 6 .013 2650 .014 .017 .010A .017 .020 +.009 11 .011 18 18 2675 ---- .012B ---- .012B .017 +.007 .010 20 2700 ---- .009B ---- .009B .014 +.006 .008 1 1 2725 ---- ---- ---- ---- .012 +.005 .007 1 1 2750 ---- ---- ---- ---- .011 +.004 .007 2775 ---- ---- ---- ---- .009 +.003 .006 2800 ---- ---- ---- ---- .008 +.003 .005 2825 ---- ---- ---- ---- .007 +.002 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 192 86 727 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .002 -.002 .004 1800 ---- ---- ---- ---- .003 -.001 .004 3 1825 ---- ---- ---- ---- .003 -.003 .006 1850 ---- ---- ---- ---- .004 -.003 .007 1875 ---- ---- ---- ---- .005 -.004 .009 1 1 1900 ---- ---- ---- ---- .006 -.005 .011 1925 ---- ---- .013A .013A .008 -.006 .014 1950 .016 .017 .011 .011 .010 -.008 9 .018 18 18 1975 .013 .014 .013 .014 .013 -.010 8 .023 1 21 2000 ---- ---- .021A .021A .016 -.015 .031 11 2005 ---- ---- .022A .022A .017 -.015 .032 2010 ---- ---- .023A .023A .018 -.016 .034 2015 ---- ---- .024A .024A .019 -.017 .036 2020 ---- ---- .025A .025A .020 -.018 .038 2025 ---- ---- .026A .026A .021 -.019 .040 7 2030 ---- ---- .026A .026A .022 -.021 .043 2035 ---- ---- .027A .027A .023 -.022 .045 2040 ---- ---- .028A .028A .024 -.024 .048 2045 ---- ---- .030A .030A .026 -.025 .051 2050 ---- ---- .031A .031A .027 -.027 .054 4 2055 ---- ---- .032A .032A .029 -.028 .057 2060 ---- ---- .034A .034A .030 -.031 .061 2065 ---- ---- .035A .035A .032 -.033 .065 2070 ---- ---- .037A .037A .034 -.035 .069 2075 ---- ---- .038A .038A .036 -.038 .074 2080 ---- ---- .041A .041A .038 -.040 .078 2085 ---- ---- .043A .043A .041 -.042 .083 2090 ---- .090B .045A .090B .043 -.046 .089 6 2095 ---- .096B .047A .047A .046 -.049 .095 1 16 2100 ---- .102B .050A .102B .049 -.052 .101 6 2105 ---- .110B .053A .109B .052 -.056 .108 2110 ---- .118B .056A .118B .056 -.059 .115 2115 ---- .127B .059A .127B .059 -.064 .123 1 2120 ---- .136B .062A .136B .063 -.068 .131 2125 ---- .147B .066A .147B .068 -.072 .140 95 2130 ---- .156B .070A .156B .072 -.077 .149 2135 ---- .168B .075A .167B .077 -.082 .159 2140 ---- .180B .080A .180B .082 -.088 .170 1 6 2145 ---- .193B .085A .192B .088 -.093 .181 23 2150 ---- .205B .090A .205B .094 -.099 .193 55 2155 ---- .219B .094A .218B .101 -.104 .205 2160 ---- .234B .100A .233B .107 -.112 .219 5 2165 ---- .249B .107A .246B .115 -.118 .233 2170 ---- .265B .114A .263B .123 -.125 .248 2175 .139 .282B .122A .169B .131 -.133 9 .264 2 2180 ---- .299B .131A .299B .140 -.140 .280 2185 ---- .318B .140A .316B .150 -.148 .298 1 2190 ---- .337B .149A .336B .160 -.156 .316 2 2195 ---- .358B .160A .354B .171 -.164 .335 2200 ---- .380B .170A .380B .183 -.172 5 .355 1 2 2205 ---- .401B .182A .398B .195 -.181 .376 2 2210 ---- .423B .194A .423B .208 -.189 .397 2215 ---- .446B .206A .444B .221 -.199 .420 1 2220 .248 .471B .220A .220A .236 -.207 4 .443 2 2225 .240 .496B .234A .244B .251 -.216 1 .467 2230 ---- .522B .249A .514B .266 -.226 .492 2235 ---- .549B .265A .549B .283 -.234 .517 2240 ---- .578B .281A .566B .300 -.243 .543 35 68 2245 ---- .607B .303A .604B .319 -.252 .571 2250 ---- .636B .320A .633B .337 -.261 30 .598 1 2255 ---- .665B .339A .663B .357 -.270 .627 2260 ---- .679B .358A .677B .378 -.279 .657 2265 ---- .719B .380A .719B .399 -.288 .687 2270 .501 .751B .400A .401A .421 -.297 5 .718 1 4 2275 ---- .791B .425A .785B .444 -.306 25 .750 2 5 2280 ---- .822B .445A .822B .468 -.314 .782 2 2 2285 ---- .856B .470A .856B .493 -.323 .816 2290 ---- .894B .493A .894B .518 -.332 .850 2295 ---- .930B .520A .930B .544 -.341 .885 2300 ---- .930B .545A .929B .571 -.349 .920 4 2305 ---- ---- .572A .572A .599 -.358 .957 2310 ---- ---- .601A .601A .628 -.365 .993 2315 ---- ---- .629A .629A .657 -.374 1.031 2320 ---- ---- .655A .655A .687 -.382 1.069 2325 ---- ---- .685A .685A .718 -.390 1.108 1 2330 ---- ---- .717A .717A .750 -.398 1.148 2335 ---- ---- .743A .743A .782 -.406 1.188 2340 ---- ---- .777A .777A .815 -.413 1.228 2345 ---- ---- .808A .808A .849 -.420 1.269 2350 ---- ---- .841A .841A .883 -.428 1.311 2 2355 ---- ---- .879A .879A .918 -.435 1.353 2360 ---- ---- .914A .914A .954 -.441 1.395 3 2365 ---- ---- .949A .949A .990 -.448 1.438 2370 ---- ---- .993A .993A 1.027 -.454 1.481 2375 ---- ---- 1.020A 1.020A 1.064 -.461 1.525 2380 ---- ---- 1.118A 1.118A 1.102 -.467 1.569 2385 ---- ---- 1.156A 1.156A 1.141 -.472 1.613 2390 ---- ---- 1.194A 1.194A 1.180 -.478 1.658 2395 ---- ---- 1.233A 1.233A 1.220 -.483 1.703 2400 ---- ---- 1.214A 1.214A 1.260 -.488 1.748 2405 ---- ---- 1.312A 1.312A 1.301 -.493 1.794 2410 ---- ---- 1.355A 1.355A 1.342 -.498 1.840 2415 ---- ---- 1.396A 1.396A 1.383 -.503 1.886 2420 ---- ---- 1.438A 1.438A 1.425 -.507 1.932 2425 ---- ---- 1.419A 1.419A 1.468 -.511 1.979 2450 ---- ---- 1.635A 1.635A 1.685 -.529 2.214 2475 ---- ---- 1.859A 1.859A 1.911 -.542 2.453 2500 ---- ---- 2.088A 2.088A 2.142 -.553 2.695 2525 ---- ---- 2.320A 2.320A 2.379 -.560 2.939 2550 ---- ---- 2.564A 2.564A 2.618 -.566 3.184 2575 ---- ---- 2.804A 2.804A 2.860 -.570 3.430 2600 ---- ---- ---- ---- 3.104 -.574 3.678 2625 ---- ---- ---- ---- 3.349 -.576 3.925 2650 ---- ---- ---- ---- 3.595 -.578 4.173 2675 ---- ---- ---- ---- 3.842 -.580 4.422 2700 ---- ---- ---- ---- 4.090 -.580 4.670 2725 ---- ---- ---- ---- 4.338 -.581 4.919 2750 ---- ---- ---- ---- 4.586 -.583 5.169 2775 ---- ---- ---- ---- 4.835 -.583 5.418 2800 ---- ---- ---- ---- 5.083 -.584 5.667 2825 ---- ---- ---- ---- 5.332 -.585 5.917 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 65 378 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 6.922 +.587 6.335 1625 ---- ---- ---- ---- 6.672 +.587 6.085 1650 ---- ---- ---- ---- 6.422 +.587 5.835 1675 ---- ---- ---- ---- 6.172 +.587 5.585 1700 ---- ---- ---- ---- 5.922 +.586 5.336 1725 ---- ---- ---- ---- 5.673 +.586 5.087 1750 ---- ---- ---- ---- 5.423 +.585 4.838 1775 ---- ---- ---- ---- 5.174 +.585 4.589 1800 ---- ---- ---- ---- 4.925 +.585 4.340 1825 ---- ---- ---- ---- 4.676 +.584 4.092 1850 ---- ---- ---- ---- 4.427 +.582 3.845 1875 ---- ---- ---- ---- 4.178 +.580 3.598 1900 ---- ---- ---- ---- 3.930 +.578 3.352 1925 ---- ---- ---- ---- 3.682 +.575 3.107 1950 ---- ---- ---- ---- 3.436 +.573 2.863 1975 ---- 2.748B ---- 2.748B 3.190 +.568 2.622 2000 ---- 2.764B ---- 2.764B 2.947 +.564 2.383 2010 ---- ---- ---- ---- 2.850 +.561 2.289 2015 ---- ---- ---- ---- 2.802 +.560 2.242 2020 ---- ---- ---- ---- 2.754 +.559 2.195 2025 ---- 2.768B ---- 2.768B 2.706 +.557 2.149 2030 ---- ---- ---- ---- 2.658 +.556 2.102 2035 ---- ---- ---- ---- 2.610 +.554 2.056 2040 ---- ---- ---- ---- 2.562 +.551 2.011 2045 ---- ---- ---- ---- 2.515 +.550 1.965 2050 ---- 2.528B ---- 2.528B 2.468 +.548 1.920 2055 ---- ---- ---- ---- 2.420 +.545 1.875 2060 ---- ---- ---- ---- 2.373 +.543 1.830 2065 ---- ---- ---- ---- 2.327 +.541 1.786 2070 ---- ---- ---- ---- 2.280 +.539 1.741 2075 ---- 2.292B ---- 2.292B 2.234 +.536 1.698 2080 ---- 1.752B ---- ---- 2.187 +.533 1.654 2085 ---- 1.721B ---- ---- 2.141 +.530 1.611 2090 ---- 1.747B ---- 1.693B 2.096 +.527 1.569 2095 ---- 1.754B ---- 1.649B 2.050 +.523 1.527 2100 ---- 2.060B ---- 2.060B 2.005 +.520 1.485 2105 ---- 1.773B ---- ---- 1.960 +.516 1.444 2110 ---- 1.786B ---- 1.677B 1.915 +.512 1.403 2115 ---- 1.840B ---- 1.633B 1.871 +.509 1.362 2120 ---- 1.807B ---- 1.590B 1.826 +.503 1.323 2125 ---- 1.837B ---- 1.836B 1.783 +.500 1.283 2130 ---- 1.719B ---- 1.504B 1.739 +.494 1.245 2135 ---- 1.675B ---- 1.462B 1.696 +.489 1.207 2140 ---- 1.631B ---- 1.523B 1.653 +.484 1.169 2145 ---- 1.588B ---- 1.377B 1.611 +.479 1.132 2150 ---- 1.621B ---- 1.620B 1.569 +.473 1.096 2155 ---- 1.504B ---- 1.296B 1.528 +.468 1.060 2160 ---- 1.463B ---- 1.256B 1.487 +.461 1.026 2165 ---- 1.421B .955A .955A 1.447 +.456 .991 2170 ---- 1.380B .923A .923A 1.407 +.449 .958 2175 ---- 1.416B .891A .891A 1.368 +.443 .925 2180 ---- 1.301B .860A .860A 1.329 +.436 .893 2185 ---- 1.261B .830A .830A 1.291 +.429 .862 2190 ---- 1.223B .801A .801A 1.253 +.421 .832 2195 ---- 1.184B .778A .778A 1.216 +.414 .802 2200 ---- 1.221B .747A .747A 1.180 +.407 .773 2205 ---- 1.108B .720A .720A 1.144 +.399 .745 2210 ---- 1.071B .693A .693A 1.109 +.392 .717 2215 ---- 1.035B .672A .672A 1.074 +.384 .690 2220 ---- 1.012B .647A .647A 1.041 +.377 .664 2225 ---- 1.046B .623A .623A 1.007 +.368 .639 1 2230 ---- 1.003B .600A .600A .975 +.361 .614 2235 ---- .978B ---- .969B .943 +.353 .590 2240 ---- .944B ---- .938B .912 +.345 .567 2245 ---- .911B ---- .896B .882 +.337 .545 5 2250 ---- .886B .507A .507A .852 +.329 .523 2255 ---- .846B .486A .486A .823 +.321 .502 2260 ---- .816B .467A .467A .795 +.313 .482 1 2265 ---- .796B .448A .448A .767 +.305 .462 2270 ---- .770B .429A .429A .741 +.298 .443 2275 ---- .740B .412A .412A .714 +.290 .424 2280 ---- .713B .395A .395A .689 +.282 .407 2285 ---- .688B .379A .379A .664 +.275 .389 2290 ---- .663B .363A .363A .640 +.267 .373 2295 ---- .640B .345A .637B .617 +.260 .357 2300 ---- .615B .330A .614B .594 +.252 .342 2305 ---- .592B .316A .591B .572 +.245 .327 2310 ---- .569B .303A .569B .551 +.238 .313 2315 ---- .548B .290A .548B .530 +.231 .299 2320 ---- .527B .278A .527B .510 +.224 .286 2325 ---- .506B .266A .506B .491 +.218 .273 2330 ---- .487B .255A .487B .472 +.211 .261 2335 ---- .470B .244A .470B .454 +.205 .249 2340 ---- .450B .233A .450B .436 +.198 .238 2345 ---- .432B .224A .432B .419 +.191 .228 2350 ---- .415B .213A .413B .403 +.186 .217 1 2355 ---- .398B .204A .397B .387 +.180 .207 2360 ---- .382B .195A .381B .371 +.173 .198 2365 ---- .367B .187A .365B .356 +.167 .189 2370 ---- .352B .179A .350B .342 +.162 .180 2375 ---- .337B ---- .336B .328 +.156 .172 2380 ---- .324B ---- .322B .315 +.151 .164 4 2385 ---- .310B ---- .309B .302 +.145 .157 2390 ---- .297B ---- .296B .290 +.141 .149 2395 ---- .286B ---- .284B .278 +.135 .143 2400 ---- .274B ---- .273B .267 +.131 .136 29 2405 ---- .263B ---- .262B .256 +.126 .130 2410 ---- .252B ---- .252B .245 +.121 .124 2415 .215 .241B .215 .240B .235 +.117 1 .118 2420 ---- .230B ---- .230B .225 +.112 .113 2425 .209 .221B .209 .175A .216 +.108 1 .108 2 2450 ---- .177B ---- .177B .175 +.090 .085 13 2475 ---- .143B ---- .143B .142 +.074 .068 2500 ---- .115B ---- .115B .115 +.060 .055 2 2525 ---- .093B ---- .093B .095 +.051 .044 2550 ---- .075B ---- .075B .078 +.042 .036 2575 ---- .061B ---- .061B .065 +.035 .030 1 1 2600 ---- .051B ---- .051B .054 +.029 .025 16 2625 ---- .042B ---- .042B .046 +.025 .021 2650 ---- .035B ---- .035B .039 +.021 .018 2675 ---- .030B ---- .030B .033 +.018 .015 2700 ---- .026B ---- .026B .028 +.015 .013 2725 ---- .022B ---- .022B .024 +.013 .011 2750 ---- .016B ---- .016B .021 +.011 .010 2775 ---- .014B ---- .014B .018 +.009 .009 2800 ---- .012B ---- .012B .016 +.008 .008 2825 ---- .010B ---- .010B .014 +.007 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 75 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .004 -.002 .006 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .006 -.002 .008 1800 ---- ---- ---- ---- .007 -.003 .010 1 1825 ---- ---- ---- ---- .008 -.004 .012 1850 ---- ---- ---- ---- .009 -.005 .014 1875 ---- ---- .016A .016A .010 -.007 .017 1900 .014 .014 .013 .013 .012 -.009 2 .021 2 1925 ---- ---- .018A .018A .014 -.011 .025 1950 ---- ---- .022A .022A .018 -.014 .032 1975 .021 .022 .021 .022 .022 -.018 2 .040 2000 ---- ---- .033A .033A .028 -.023 .051 2 2010 ---- ---- .036A .036A .031 -.026 .057 2015 ---- ---- .038A .038A .033 -.027 .060 2020 ---- ---- .039A .039A .035 -.028 .063 2025 ---- ---- .041A .041A .037 -.030 .067 2030 ---- .071B .043A .071B .039 -.031 .070 2035 ---- .075B .045A .045A .041 -.033 .074 2040 ---- .080B .047A .080B .044 -.034 .078 3 2045 ---- .084B .049A .049A .046 -.037 .083 2050 ---- .089B .051A .089B .049 -.038 .087 2055 ---- .094B .054A .094B .052 -.040 .092 2 2060 ---- .101B .057A .101B .055 -.043 .098 2065 ---- .107B .060A .107B .058 -.045 .103 2070 ---- .113B .063A .113B .061 -.048 .109 2075 ---- .119B .065A .119B .065 -.050 .115 2080 ---- .127B .069A .127B .068 -.054 .122 2085 ---- .135B .073A .135B .072 -.057 .129 2090 ---- .142B .077A .142B .076 -.060 .136 2095 ---- .151B .081A .151B .081 -.063 .144 2100 ---- .159B .084A .159B .085 -.067 .152 2105 ---- .170B .090A .170B .090 -.071 .161 2110 ---- .180B .094A .180B .096 -.074 .170 2115 ---- .190B .099A .190B .101 -.078 .179 2120 ---- .200B .105A .200B .107 -.082 .189 3 2125 ---- .213B .111A .210B .113 -.087 .200 2130 ---- .225B .117A .225B .120 -.091 .211 2135 ---- .237B .123A .237B .126 -.097 .223 2140 ---- .251B .130A .250B .134 -.102 .236 2145 ---- .265B .137A .262B .141 -.108 .249 2150 ---- .279B .145A .279B .150 -.112 .262 14 2155 ---- .294B .153A .294B .158 -.119 .277 2160 ---- .311B .162A .311B .167 -.125 .292 5 2165 ---- .327B .171A .327B .177 -.131 .308 2170 ---- .345B .180A .343B .187 -.137 .324 2175 ---- .363B .190A .363B .197 -.144 .341 2180 ---- .382B .201A .382B .209 -.150 .359 2185 ---- .402B .212A .400B .220 -.158 .378 2190 ---- .423B .224A .423B .233 -.164 .397 2195 ---- .444B .236A .444B .246 -.171 .417 2200 ---- .464B .249A .462B .259 -.179 .438 21 2205 ---- .487B .263A .484B .273 -.187 .460 2210 ---- .510B .277A .507B .288 -.194 .482 2215 ---- .534B .292A .531B .304 -.202 .506 2220 ---- .559B .307A .556B .320 -.209 .529 2225 ---- .584B .324A .581B .336 -.218 .554 2230 ---- .610B .341A .610B .354 -.225 .579 2235 ---- .637B .358A .634B .372 -.233 .605 2240 ---- .665B .377A .647B .391 -.241 .632 2245 ---- .693B .398A .398A .411 -.249 .660 2250 ---- .722B .417A .719B .431 -.257 .688 3 2255 ---- .752B .438A .749B .452 -.265 .717 2 2260 ---- .756B .458A .458A .473 -.273 .746 2265 ---- .789B .480A .778B .496 -.280 .776 2270 ---- .824B .502A .823B .519 -.288 .807 4 4 2275 ---- .861B .525A .859B .543 -.296 .839 3 2280 ---- .900B .548A .887B .567 -.304 .871 2285 ---- .935B .572A .935B .592 -.312 .904 2290 ---- .977B .597A .977B .618 -.319 .937 2295 ---- 1.014B .620A 1.012B .645 -.326 .971 2300 ---- 1.048B .645A 1.046B .672 -.334 1.006 1 2305 ---- 1.084B .675A 1.083B .700 -.341 1.041 2310 ---- 1.110B .704A 1.110B .729 -.347 1.076 2315 ---- 1.116B .730A .730A .758 -.355 1.113 2320 ---- ---- .760A .760A .788 -.361 1.149 2325 ---- ---- .790A .790A .818 -.369 1.187 2330 ---- ---- .820A .820A .849 -.376 1.225 2335 ---- ---- .850A .850A .881 -.382 1.263 2340 ---- ---- .880A .880A .913 -.389 1.302 2345 ---- ---- .916A .916A .946 -.395 1.341 2350 ---- ---- .946A .946A .980 -.400 1.380 2355 ---- ---- .985A .985A 1.014 -.407 1.421 2360 ---- ---- 1.019A 1.019A 1.048 -.413 1.461 2365 ---- ---- 1.053A 1.053A 1.083 -.419 1.502 2370 ---- ---- 1.087A 1.087A 1.119 -.424 1.543 2375 ---- ---- 1.115A 1.115A 1.155 -.430 1.585 2380 ---- ---- 1.160A 1.160A 1.192 -.435 1.627 2385 ---- ---- 1.196A 1.196A 1.229 -.440 1.669 2390 ---- ---- 1.302A 1.302A 1.266 -.446 1.712 2395 ---- ---- 1.339A 1.339A 1.304 -.451 1.755 2400 ---- ---- 1.299A 1.299A 1.343 -.455 1.798 2405 ---- ---- 1.415A 1.415A 1.382 -.460 1.842 2410 ---- ---- 1.454A 1.454A 1.421 -.465 1.886 2415 ---- ---- 1.493A 1.493A 1.461 -.469 1.930 2420 ---- ---- 1.533A 1.533A 1.501 -.474 1.975 2425 ---- ---- 1.494A 1.494A 1.542 -.478 2.020 2450 ---- ---- 1.699A 1.699A 1.750 -.497 2.247 2475 ---- ---- 1.914A 1.914A 1.967 -.512 2.479 2500 ---- ---- 2.134A 2.134A 2.190 -.526 2.716 2525 ---- ---- 2.363A 2.363A 2.419 -.536 2.955 2550 ---- ---- 2.596A 2.596A 2.653 -.544 3.197 2575 ---- ---- 2.832A 2.832A 2.889 -.552 3.441 2600 ---- ---- 3.068A 3.068A 3.128 -.558 3.686 2625 ---- ---- 3.312A 3.312A 3.369 -.563 3.932 2650 ---- ---- 3.559A 3.559A 3.612 -.566 4.178 2675 ---- ---- ---- ---- 3.856 -.570 4.426 2700 ---- ---- ---- ---- 4.101 -.572 4.673 2725 ---- ---- ---- ---- 4.347 -.575 4.922 2750 ---- ---- ---- ---- 4.594 -.576 5.170 2775 ---- ---- ---- ---- 4.841 -.578 5.419 2800 ---- ---- ---- ---- 5.088 -.580 5.668 2825 ---- ---- ---- ---- 5.336 -.581 5.917 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 66 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 5.673 ---- ---- 1750 ---- ---- ---- ---- 5.424 +.585 4.839 1775 ---- ---- ---- ---- 5.175 +.584 4.591 1800 ---- ---- ---- ---- 4.926 +.582 4.344 1825 ---- ---- ---- ---- 4.678 +.581 4.097 1850 ---- ---- ---- ---- 4.430 +.580 3.850 1875 ---- ---- ---- ---- 4.183 +.578 3.605 1900 ---- ---- ---- ---- 3.937 +.576 3.361 1925 ---- ---- ---- ---- 3.691 +.573 3.118 1950 ---- 3.076B ---- 3.076B 3.446 +.568 2.878 1975 ---- 3.146B ---- 3.146B 3.203 +.563 2.640 2000 ---- 3.024B ---- 3.024B 2.963 +.557 2.406 2025 ---- 2.785B ---- 2.785B 2.725 +.548 2.177 2050 ---- 2.550B ---- 2.550B 2.492 +.538 1.954 2075 ---- 2.320B ---- 2.320B 2.263 +.524 1.739 2100 ---- 2.095B ---- 2.095B 2.042 +.507 1.535 2125 ---- 1.875B ---- 1.875B 1.828 +.487 1.341 2135 ---- ---- ---- 1.229A 1.745 ---- ---- 2140 ---- ---- ---- ---- 1.704 +.472 1.232 2145 ---- ---- ---- ---- 1.664 +.468 1.196 2150 ---- 1.670B ---- 1.670B 1.624 +.463 1.161 2155 ---- ---- ---- ---- 1.584 +.457 1.127 2160 ---- ---- ---- ---- 1.545 +.452 1.093 2165 ---- ---- ---- ---- 1.507 +.447 1.060 2170 ---- ---- ---- ---- 1.469 +.441 1.028 2175 ---- 1.470B ---- 1.470B 1.431 +.435 .996 2180 ---- ---- ---- ---- 1.394 +.429 .965 2185 ---- ---- ---- ---- 1.357 +.423 .934 2190 ---- ---- ---- ---- 1.321 +.417 .904 2195 ---- ---- ---- ---- 1.286 +.411 .875 2200 ---- 1.284B ---- 1.284B 1.251 +.405 .846 2205 ---- .871B ---- .871B 1.216 +.398 .818 2210 ---- .869B ---- .869B 1.183 +.392 .791 2215 ---- .871B ---- .871B 1.149 +.385 .764 2220 ---- .877B ---- .877B 1.117 +.379 .738 2225 ---- 1.113B ---- 1.112B 1.085 +.372 .713 2230 ---- .904B ---- .900B 1.053 +.365 .688 2235 ---- .892B ---- .892B 1.022 +.358 .664 2240 ---- .903B ---- .901B .992 +.351 .641 2245 ---- .912B ---- .912B .962 +.344 .618 2250 ---- .960B ---- .960B .933 +.337 .596 2255 ---- .918B .559A .559A .905 +.331 .574 2260 ---- .900B .539A .539A .877 +.324 .553 2265 ---- .872B .520A .520A .850 +.317 .533 2270 ---- .845B .501A .501A .823 +.310 .513 2275 ---- .822B .483A .483A .797 +.303 .494 2280 ---- .796B .465A .465A .772 +.296 .476 2285 ---- .770B .448A .448A .747 +.289 .458 2290 ---- .746B .432A .432A .723 +.282 .441 2295 ---- .722B .416A .717B .699 +.275 .424 2300 ---- .698B .401A .696B .676 +.268 .408 2 1 2305 ---- .676B .387A .673B .654 +.262 .392 2310 ---- .653B .372A .648B .632 +.255 .377 2315 ---- .632B .358A .358A .611 +.248 .363 2320 ---- .611B .344A .607B .590 +.241 .349 2325 ---- .590B .331A .588B .570 +.235 .335 2330 ---- .570B .319A .319A .551 +.229 .322 2335 ---- .551B .307A .547B .532 +.222 .310 2340 ---- .532B .295A .528B .514 +.217 .297 2345 ---- .513B .284A .508B .496 +.210 .286 2350 ---- .495B .273A .492B .479 +.204 .275 2355 ---- .478B .263A .473B .462 +.198 .264 1 2360 ---- .461B ---- .456B .446 +.193 .253 2365 ---- .445B ---- .440B .431 +.188 .243 2370 ---- .429B ---- .424B .415 +.181 .234 2375 ---- .414B ---- .409B .401 +.176 .225 2380 ---- .399B ---- .394B .387 +.171 .216 2385 ---- .385B ---- .380B .373 +.166 .207 2390 ---- .371B ---- .366B .360 +.161 .199 2395 ---- .357B ---- .353B .347 +.156 .191 2400 ---- .344B ---- .339B .335 +.151 .184 2405 ---- .332B ---- .329B .323 +.146 .177 2410 ---- .320B ---- .320B .311 +.141 .170 2415 ---- .308B ---- .308B .300 +.137 .163 2420 ---- .296B ---- .295B .289 +.132 .157 2425 ---- .285B ---- .285B .279 +.128 .151 2450 ---- .236B ---- .236B .233 +.109 .124 2475 ---- .196B ---- .196B .195 +.093 .102 2500 ---- .163B ---- .163B .163 +.078 .085 2525 ---- .135B ---- .135B .137 +.066 .071 2550 ---- .113B ---- .113B .116 +.057 .059 16 2575 ---- .095B ---- .095B .098 +.048 .050 2600 ---- .079B ---- .079B .084 +.042 .042 2625 ---- .068B ---- .068B .072 +.036 .036 2650 ---- .057B ---- .057B .062 +.031 .031 2675 ---- .049B ---- .049B .054 +.027 .027 2700 ---- .042B ---- .042B .047 +.024 .023 2725 ---- .037B ---- .037B .041 +.021 .020 2750 ---- .032B ---- .032B .036 +.018 .018 2775 ---- .029B ---- .029B .031 +.015 .016 2800 ---- .026B ---- .026B .028 +.014 .014 2825 ---- .024B ---- .024B .025 +.013 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 18 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- .009A .006 ---- ---- 1750 ---- ---- ---- ---- .007 -.003 .010 1775 ---- ---- ---- ---- .009 -.003 .012 1800 ---- ---- ---- ---- .010 -.005 .015 1825 ---- ---- ---- ---- .012 -.006 .018 1850 ---- ---- .020A .020A .015 -.007 .022 1875 ---- ---- .019A .019A .017 -.009 .026 1900 ---- ---- .022A .022A .021 -.011 .032 1925 ---- ---- .027A .027A .025 -.014 .039 1950 ---- ---- .033A .033A .030 -.018 .048 1975 ---- ---- .040A .040A .037 -.023 .060 2000 ---- ---- .049A .049A .046 -.029 .075 2025 ---- .098B .061A .061A .058 -.038 .096 36 2050 ---- .127B .076A .076A .074 -.049 .123 1 1 2075 ---- .165B .096A .159B .096 -.062 .158 2100 ---- .214B .121A .121A .124 -.079 .203 2125 ---- .273B .155A .155A .159 -.100 .259 2135 ---- ---- ---- .170A .176 ---- ---- 2140 ---- .317B .179A .179A .185 -.114 .299 2145 ---- .331B .188A .188A .195 -.118 .313 2150 ---- .347B .197A .334B .205 -.123 .328 1 1 2155 ---- .364B .207A .350B .215 -.129 .344 2160 ---- .381B .217A .367B .226 -.134 .360 2165 ---- .399B .228A .228A .237 -.140 .377 2170 ---- .418B .240A .240A .249 -.145 .394 2175 ---- .437B .251A .251A .262 -.150 .412 2180 ---- .457B .264A .447B .274 -.157 .431 2185 ---- .478B .277A .468B .288 -.162 .450 2190 ---- .499B .290A .290A .302 -.168 .470 2195 ---- .520B .304A .495B .316 -.175 .491 2200 ---- .544B .319A .517B .331 -.181 .512 2205 ---- .567B .333A .333A .346 -.188 .534 2210 ---- .590B .348A .348A .362 -.194 .556 2215 ---- .613B .365A .583B .379 -.201 .580 2220 ---- .639B .382A .621B .396 -.207 .603 2225 ---- .663B .400A .400A .414 -.214 .628 2230 ---- .689B .418A .672B .432 -.221 .653 2235 ---- .717B .436A .706B .451 -.228 .679 2240 ---- .746B .456A .732B .471 -.234 .705 2245 ---- .774B .476A .762B .491 -.241 .732 2250 ---- .803B .495A .790B .512 -.248 .760 2255 ---- .832B .516A .809B .533 -.256 .789 2260 ---- ---- .537A .537A .556 -.262 .818 2265 ---- ---- .558A .558A .578 -.269 .847 2270 ---- ---- .581A .581A .601 -.276 .877 2275 ---- ---- .604A .604A .625 -.283 .908 2280 ---- ---- .627A .627A .650 -.290 .940 2285 .696 .696 .654A .682B .675 -.297 2 .972 2290 ---- ---- .679A .679A .701 -.303 1.004 2295 ---- ---- .705A .705A .727 -.311 1.038 2300 ---- ---- .732A .732A .754 -.317 1.071 2305 ---- ---- .756A .756A .782 -.324 1.106 2310 ---- ---- .786A .786A .810 -.330 1.140 2315 ---- ---- .814A .814A .838 -.338 1.176 2320 ---- ---- .840A .840A .868 -.344 1.212 2325 ---- ---- .872A .872A .898 -.350 1.248 2330 ---- ---- .902A .902A .928 -.357 1.285 2335 ---- ---- .932A .932A .959 -.363 1.322 2340 ---- ---- .960A .960A .991 -.369 1.360 2345 ---- ---- .994A .994A 1.023 -.375 1.398 2350 ---- ---- 1.026A 1.026A 1.056 -.381 1.437 2355 ---- ---- ---- ---- 1.089 -.387 1.476 2360 ---- ---- ---- ---- 1.123 -.393 1.516 2365 ---- ---- ---- ---- 1.157 -.399 1.556 2370 ---- ---- ---- ---- 1.192 -.404 1.596 2375 ---- ---- 1.194A 1.194A 1.227 -.410 1.637 2380 ---- ---- ---- ---- 1.263 -.415 1.678 2385 ---- ---- ---- ---- 1.299 -.420 1.719 2390 ---- ---- ---- ---- 1.336 -.425 1.761 2395 ---- ---- ---- ---- 1.373 -.430 1.803 2400 ---- ---- 1.368A 1.368A 1.410 -.435 1.845 2405 ---- ---- ---- ---- 1.448 -.440 1.888 2410 ---- ---- ---- ---- 1.487 -.444 1.931 2415 ---- ---- ---- ---- 1.525 -.449 1.974 2420 ---- ---- ---- ---- 1.565 -.453 2.018 2425 ---- ---- 1.560A 1.560A 1.604 -.458 2.062 2450 ---- ---- 1.758A 1.758A 1.808 -.476 2.284 2475 ---- ---- 1.970A 1.970A 2.019 -.493 2.512 2500 ---- ---- 2.185A 2.185A 2.237 -.507 2.744 2525 ---- ---- 2.405A 2.405A 2.460 -.520 2.980 2550 ---- ---- 2.630A 2.630A 2.689 -.529 3.218 2575 ---- ---- 2.865A 2.865A 2.921 -.537 3.458 2600 ---- ---- 3.095A 3.095A 3.156 -.545 3.701 2625 ---- ---- 3.335A 3.335A 3.394 -.550 3.944 2650 ---- ---- 3.575A 3.575A 3.633 -.556 4.189 2675 ---- ---- 3.816A 3.816A 3.875 -.560 4.435 2700 ---- ---- 4.064A 4.064A 4.118 -.563 4.681 2725 ---- ---- ---- ---- 4.361 -.567 4.928 2750 ---- ---- ---- ---- 4.606 -.569 5.175 2775 ---- ---- ---- ---- 4.852 -.571 5.423 2800 ---- ---- ---- ---- 5.098 -.574 5.672 2825 ---- ---- ---- ---- 5.345 -.575 5.920 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 38 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 6.922 +.586 6.336 1625 ---- ---- ---- ---- 6.672 +.586 6.086 1650 ---- ---- ---- ---- 6.422 +.586 5.836 1675 ---- ---- ---- ---- 6.172 +.586 5.586 1700 ---- ---- ---- ---- 5.922 +.586 5.336 1725 ---- ---- ---- ---- 5.672 +.586 5.086 1750 ---- ---- ---- ---- 5.422 +.586 4.836 1775 ---- ---- ---- ---- 5.172 +.586 4.586 1800 ---- ---- ---- ---- 4.922 +.586 4.336 1825 ---- ---- ---- ---- 4.672 +.586 4.086 1850 ---- ---- ---- ---- 4.422 +.586 3.836 1875 ---- ---- ---- ---- 4.172 +.586 3.586 1900 ---- ---- ---- ---- 3.922 +.586 3.336 1925 ---- ---- ---- ---- 3.672 +.586 3.086 1950 ---- ---- ---- ---- 3.422 +.586 2.836 1975 ---- ---- ---- ---- 3.172 +.586 2.586 2000 ---- ---- ---- ---- 2.922 +.586 2.336 2005 ---- ---- ---- ---- 2.872 +.586 2.286 2010 ---- ---- ---- ---- 2.822 +.586 2.236 2015 ---- ---- ---- ---- 2.772 +.586 2.186 2020 ---- ---- ---- ---- 2.722 +.586 2.136 2025 ---- ---- ---- ---- 2.672 +.586 2.086 2030 ---- ---- ---- ---- 2.622 +.586 2.036 2035 ---- ---- ---- ---- 2.572 +.586 1.986 2040 ---- ---- ---- ---- 2.522 +.586 1.936 2045 ---- ---- ---- ---- 2.472 +.586 1.886 2050 ---- ---- ---- ---- 2.422 +.586 1.836 2055 ---- ---- ---- ---- 2.372 +.586 1.786 2060 ---- ---- ---- ---- 2.322 +.586 1.736 2065 ---- ---- ---- ---- 2.272 +.586 1.686 2070 ---- ---- ---- ---- 2.222 +.586 1.636 2075 ---- ---- ---- ---- 2.172 +.586 1.586 2080 ---- ---- ---- ---- 2.122 +.586 1.536 2085 ---- ---- ---- ---- 2.072 +.586 1.486 2090 ---- ---- ---- ---- 2.022 +.586 1.436 2095 ---- ---- ---- ---- 1.972 +.585 1.387 2100 ---- ---- ---- ---- 1.922 +.585 1.337 4 2105 ---- ---- ---- ---- 1.872 +.585 1.287 2110 ---- ---- ---- ---- 1.822 +.585 1.237 2115 ---- ---- ---- ---- 1.772 +.584 1.188 2120 ---- ---- ---- ---- 1.722 +.584 1.138 2125 ---- ---- ---- ---- 1.672 +.583 1.089 2130 ---- ---- ---- ---- 1.622 +.582 1.040 2135 ---- ---- ---- ---- 1.572 +.581 .991 2140 ---- ---- ---- ---- 1.522 +.580 .942 2145 ---- ---- ---- ---- 1.472 +.579 .893 2150 ---- ---- ---- ---- 1.422 +.578 .844 2155 ---- ---- ---- ---- 1.372 +.576 .796 2160 ---- ---- ---- ---- 1.322 +.574 .748 2165 ---- ---- ---- ---- 1.272 +.572 .700 1 2170 ---- ---- ---- ---- 1.222 +.569 .653 2175 ---- .672B ---- .672B 1.172 +.566 .606 2180 ---- ---- ---- ---- 1.122 +.562 .560 2185 ---- ---- ---- ---- 1.072 +.557 .515 2190 ---- ---- ---- ---- 1.022 +.551 .471 2195 ---- ---- ---- ---- .972 +.544 .428 2200 ---- .610B ---- .610B .922 +.536 .386 6 2205 ---- .366B ---- ---- .872 +.525 .347 2210 ---- .343B .275A .275A .822 +.514 .308 2215 ---- .319B .243A .243A .772 +.500 .272 2220 ---- .314B .213A .213A .722 +.483 .239 10 2225 ---- .480B .189A .189A .672 +.464 .208 2230 .236 .298 .236 .298 .622 +.443 2 .179 2 2 2235 ---- .257B ---- .207B .572 +.418 .154 2240 .156 .274B .147A .174A .522 +.391 2 .131 10 1 2245 ---- .224B ---- .289B .472 +.361 4 .111 4 4 2250 .110 .468B .101A .468B .422 +.328 1 .094 15 56 2255 ---- .229B ---- .163B .372 +.293 .079 3 2260 ---- .336B ---- .285B .322 +.256 .066 2 1 2265 .204 .290B .055A .251B .272 +.216 8 .056 8 8 2270 .062 .247B .045A .045A .222 +.175 1 .047 2275 .051 .248B .035A .036A .172 +.133 17 .039 2 1 2280 .060 .176B .023A .151B .122 +.089 11 .033 2285 ---- .135B .016A .133B .072 +.044 .028 2290 .033 .118B .009A .029B .022 -.002 4 .024 2295 .040 .097B .005A .005A .000 -.020 8 .020 2300 .074 .074 .004A .004A .000 -.017 4 .017 2 9 2305 .003 .052B .003 .003 .000 -.015 3 .015 2310 ---- .040B .003A .003A .000 -.013 .013 2315 ---- .028B .003A .003A .000 -.011 .011 2320 ---- .019B .003A .003A .000 -.010 .010 4 2325 ---- .013B .003A .003A .000 -.008 .008 2330 ---- .009B .003A .003A .000 -.007 .007 2335 ---- ---- .003A .003A .000 -.006 .006 2340 ---- ---- .003A .003A .000 -.006 .006 2345 ---- ---- .003A .003A .000 -.005 .005 2350 .004 .004 .003A .004 .000 -.004 1 .004 19 2355 ---- ---- .003A .003A .000 -.004 .004 2360 ---- ---- ---- ---- .000 -.003 .003 2365 ---- ---- ---- ---- .000 -.003 .003 2370 ---- ---- ---- ---- .000 -.003 .003 2375 .001 .001 .001 .001 .000 -.002 1 .002 1 2380 ---- ---- ---- ---- .000 -.002 .002 2385 ---- ---- ---- ---- .000 -.002 .002 2390 ---- ---- ---- ---- .000 -.002 .002 2395 ---- ---- ---- ---- .000 -.002 .002 2400 .001 .001 .001 .001 .000 -.001 1 .001 9 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 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 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 55 131 W1S DEC22 Silver Weekly Wednesday 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 1 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 51 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 1 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 1 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2 2095 ---- ---- ---- ---- .000 -.002 .002 2100 ---- ---- ---- ---- .000 -.002 .002 2 2105 ---- ---- ---- ---- .000 -.002 .002 2110 ---- ---- ---- ---- .000 -.002 .002 1 2115 ---- ---- ---- ---- .000 -.003 .003 2120 ---- ---- ---- ---- .000 -.003 .003 2 2125 ---- ---- ---- ---- .000 -.004 .004 2130 ---- ---- .004A .004A .000 -.005 .005 2135 ---- ---- .004A .004A .000 -.006 .006 2140 ---- ---- .004A .004A .000 -.007 .007 2145 ---- ---- .004A .004A .000 -.008 .008 2150 ---- ---- .004A .004A .000 -.009 .009 1 2155 ---- ---- .004A .004A .000 -.011 .011 2160 ---- ---- .004A .004A .000 -.013 .013 2165 ---- ---- .004A .004A .000 -.015 .015 2170 ---- ---- .004A .004A .000 -.018 .018 1 3 2175 ---- ---- .004A .004A .000 -.021 .021 2180 ---- ---- .004A .004A .000 -.025 .025 8 2185 ---- ---- .003A .003A .000 -.030 .030 2190 ---- ---- .003A .003A .000 -.036 .036 2195 ---- ---- .003A .003A .000 -.043 .043 1 2200 ---- ---- .003A .003A .000 -.051 .051 4 2 2205 ---- ---- .003A .003A .000 -.062 .062 1 2210 ---- ---- .003A .003A .000 -.073 .073 2215 ---- ---- .003A .003A .000 -.087 .087 1 2220 ---- ---- .003A .003A .000 -.104 .104 3 2225 .067 .127B .001 .001 .000 -.123 4 .123 3 8 2230 .002 .152B .002 .002 .000 -.144 1 .144 2235 .088 .180B .003A .003A .000 -.169 1 .169 1 2240 .142 .214B .003A .003A .000 -.196 1 .196 1 2245 ---- .246B .003A .003A .000 -.226 .226 1 2250 .060 .284B .003A .003A .000 -.259 1 .259 50 2255 .019 .319B .003A .003A .000 -.294 3 .294 3 3 2260 ---- .361B .004A .355B .000 -.331 .331 2265 ---- ---- .004A .004A .000 -.371 .371 2270 .036 .040 .004A .004A .000 -.412 9 .412 2275 .036 .051 .004A .004A .000 -.454 6 .454 5 2280 .068 .120 .004A .004A .000 -.498 7 .498 2285 ---- ---- .004A .004A .000 -.543 .543 2290 ---- ---- .004A .004A .000 -.589 .589 2 2295 ---- ---- .043A .043A .028 -.607 .635 2300 ---- ---- .085A .085A .078 -.604 .682 1 2305 ---- ---- .148A .148A .128 -.602 .730 2310 ---- ---- .177A .177A .178 -.600 .778 2315 ---- ---- .300A .300A .228 -.598 .826 2320 ---- ---- .337A .337A .278 -.597 .875 1 2325 ---- ---- .287A .287A .328 -.595 .923 2330 ---- ---- ---- ---- .378 -.594 .972 2335 ---- ---- ---- ---- .428 -.593 1.021 3 2340 ---- ---- ---- ---- .478 -.593 1.071 2345 ---- ---- ---- ---- .528 -.592 1.120 2350 ---- ---- ---- ---- .578 -.591 1.169 5 2355 ---- ---- ---- ---- .628 -.591 1.219 2360 ---- ---- ---- ---- .678 -.590 1.268 2365 ---- ---- ---- ---- .728 -.590 1.318 2370 ---- ---- ---- ---- .778 -.590 1.368 2375 ---- ---- ---- ---- .828 -.589 1.417 2380 ---- ---- ---- ---- .878 -.589 1.467 2385 ---- ---- ---- ---- .928 -.589 1.517 2390 ---- ---- ---- ---- .978 -.589 1.567 2395 ---- ---- ---- ---- 1.028 -.589 1.617 2400 ---- ---- ---- ---- 1.078 -.588 1.666 2405 ---- ---- ---- ---- 1.128 -.588 1.716 2410 ---- ---- ---- ---- 1.178 -.588 1.766 2415 ---- ---- ---- ---- 1.228 -.588 1.816 2420 ---- ---- ---- ---- 1.278 -.588 1.866 2425 ---- ---- ---- ---- 1.328 -.588 1.916 2450 ---- ---- ---- ---- 1.578 -.588 2.166 2475 ---- ---- ---- ---- 1.828 -.588 2.416 2500 ---- ---- ---- ---- 2.078 -.588 2.666 2525 ---- ---- ---- ---- 2.328 -.588 2.916 2550 ---- ---- ---- ---- 2.578 -.588 3.166 2575 ---- ---- ---- ---- 2.828 -.588 3.416 2600 ---- ---- ---- ---- 3.078 -.588 3.666 2625 ---- ---- ---- ---- 3.328 -.588 3.916 2650 ---- ---- ---- ---- 3.578 -.588 4.166 2675 ---- ---- ---- ---- 3.828 -.588 4.416 2700 ---- ---- ---- ---- 4.078 -.588 4.666 2725 ---- ---- ---- ---- 4.328 -.588 4.916 2750 ---- ---- ---- ---- 4.578 -.588 5.166 2775 ---- ---- ---- ---- 4.828 -.588 5.416 2800 ---- ---- ---- ---- 5.078 -.588 5.666 2825 ---- ---- ---- ---- 5.328 -.588 5.916 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 13 163 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 6.922 +.587 6.335 1625 ---- ---- ---- ---- 6.672 +.587 6.085 1650 ---- ---- ---- ---- 6.422 +.587 5.835 1675 ---- ---- ---- ---- 6.172 +.587 5.585 1700 ---- ---- ---- ---- 5.922 +.587 5.335 1725 ---- ---- ---- ---- 5.672 +.587 5.085 1750 ---- ---- ---- ---- 5.422 +.587 4.835 1775 ---- ---- ---- ---- 5.172 +.587 4.585 1800 ---- ---- ---- ---- 4.922 +.587 4.335 1825 ---- ---- ---- ---- 4.673 +.587 4.086 1850 ---- ---- ---- ---- 4.423 +.586 3.837 1875 ---- ---- ---- ---- 4.173 +.586 3.587 1900 ---- ---- ---- ---- 3.924 +.585 3.339 1925 ---- ---- ---- ---- 3.675 +.584 3.091 1950 ---- ---- ---- ---- 3.426 +.583 2.843 1975 ---- ---- ---- ---- 3.178 +.581 2.597 2000 ---- ---- ---- ---- 2.930 +.579 2.351 2005 ---- ---- ---- ---- 2.880 +.578 2.302 2010 ---- ---- ---- ---- 2.831 +.578 2.253 2015 ---- ---- ---- ---- 2.781 +.576 2.205 2020 ---- ---- ---- ---- 2.732 +.576 2.156 2025 ---- ---- ---- ---- 2.682 +.574 2.108 2030 ---- ---- ---- ---- 2.633 +.574 2.059 2035 ---- ---- ---- ---- 2.584 +.573 2.011 2040 ---- ---- ---- ---- 2.534 +.572 1.962 2045 ---- ---- ---- ---- 2.485 +.571 1.914 2050 ---- 2.020B ---- 2.020B 2.436 +.570 1.866 2055 ---- ---- ---- ---- 2.387 +.568 1.819 2060 ---- ---- ---- ---- 2.338 +.567 1.771 2065 ---- ---- ---- ---- 2.289 +.566 1.723 2070 ---- ---- ---- ---- 2.240 +.564 1.676 2075 ---- 2.002B ---- 2.002B 2.191 +.562 1.629 2080 ---- ---- ---- ---- 2.142 +.560 1.582 2085 ---- ---- ---- ---- 2.093 +.557 1.536 2090 ---- ---- ---- ---- 2.044 +.555 1.489 2095 ---- ---- ---- ---- 1.996 +.552 1.444 2100 ---- 2.012B ---- 2.006B 1.947 +.549 1.398 2105 ---- ---- ---- ---- 1.899 +.546 1.353 2110 ---- ---- ---- ---- 1.851 +.543 1.308 2115 ---- ---- ---- ---- 1.803 +.539 1.264 2 2120 ---- ---- ---- ---- 1.756 +.536 1.220 2125 ---- 1.768B ---- 1.768B 1.708 +.531 1.177 2130 ---- 1.237B ---- 1.237B 1.661 +.527 1.134 2135 ---- 1.226B ---- 1.216B 1.614 +.523 1.091 2140 ---- 1.234B ---- 1.172B 1.567 +.517 1.050 2145 ---- 1.250B ---- 1.107B 1.521 +.512 1.009 2150 ---- 1.536B ---- 1.536B 1.475 +.506 .969 2155 ---- 1.265B ---- ---- 1.429 +.500 .929 2160 ---- 1.293B ---- 1.172B 1.384 +.494 .890 2165 ---- 1.308B ---- 1.129B 1.339 +.487 .852 2170 ---- 1.265B ---- 1.086B 1.295 +.480 .815 2175 ---- 1.309B ---- 1.308B 1.251 +.473 .778 2180 ---- 1.196B .699A .699A 1.208 +.465 .743 2185 ---- 1.153B .666A .666A 1.165 +.457 .708 2190 ---- 1.110B .635A .635A 1.123 +.449 .674 2195 ---- 1.068B .604A .604A 1.081 +.439 .642 2200 ---- 1.096B .574A .574A 1.040 +.430 .610 1 2205 ---- .986B .545A .545A 1.000 +.421 .579 2210 ---- .945B .525A .525A .960 +.410 .550 2215 ---- .906B .498A .498A .922 +.401 .521 2 2220 ---- .867B .467A .467A .884 +.390 .494 1 2225 ---- .896B .448A .448A .846 +.378 .468 2230 ---- .791B .428A .428A .810 +.367 .443 2235 .632 .756B .415A .717B .774 +.356 1 .418 2240 ---- .727B ---- .718B .739 +.344 .395 2245 ---- .726B ---- .724B .706 +.333 .373 2 2250 ---- .716B ---- .715B .673 +.321 .352 2255 ---- .671B ---- .671B .641 +.309 .332 2260 ---- .639B ---- .637B .610 +.297 .313 2265 ---- .607B ---- .607B .580 +.285 .295 1 2270 ---- .576B ---- .576B .551 +.273 .278 2275 .348 .561B .348 .561B .523 +.261 4 .262 2280 ---- .532B .241A .241A .496 +.250 .246 2285 ---- .505B .212A .212A .470 +.238 .232 2290 .402 .480B .199A .448B .445 +.227 2 .218 2295 ---- .455B .186A .186A .421 +.216 .205 2300 .402 .430B .176A .371A .398 +.206 3 .192 2305 .382 .410B .164A .377B .376 +.196 2 .180 2310 ---- .384B .154A .154A .355 +.186 .169 2315 ---- .362B .145A .145A .335 +.176 .159 2320 ---- .342B .136A .136A .316 +.167 .149 2325 ---- .325B .128A .128A .297 +.157 .140 1 2330 ---- .303B .120A .120A .280 +.149 .131 2335 .152 .285B .113A .285B .264 +.141 1 .123 2340 ---- .270B .106A .106A .248 +.132 .116 2345 ---- .252B .100A .100A .234 +.126 .108 2350 ---- .237B .095A .095A .220 +.118 .102 3 2355 ---- .222B .089A .089A .207 +.112 .095 2360 ---- .209B .084A .084A .194 +.104 .090 2365 ---- .201B .079A .079A .183 +.099 .084 2370 ---- .189B .076A .076A .172 +.093 .079 2375 ---- .177B .072A .072A .161 +.087 .074 2380 ---- .166B .068A .068A .152 +.082 .070 2385 ---- .156B .064A .064A .143 +.077 .066 2390 ---- .146B .061A .061A .134 +.072 .062 2395 ---- .137B ---- .134B .126 +.068 .058 2400 .088 .129B .088 .126B .119 +.064 3 .055 4 2405 ---- .121B ---- .118B .112 +.061 .051 2410 ---- .113B ---- .110B .105 +.057 .048 2415 ---- .106B ---- .106B .099 +.053 .046 2420 ---- .100B ---- .098B .093 +.050 .043 2425 ---- .094B ---- .092B .088 +.047 .041 2450 ---- .068B ---- .066B .066 +.035 .031 2475 ---- .050B ---- .050B .050 +.026 .024 2500 ---- .036B ---- .035B .038 +.019 .019 1 2525 ---- .026B ---- .026B .030 +.015 .015 2550 ---- .020B ---- .020B .024 +.012 .012 2575 ---- .014B ---- .014B .019 +.009 .010 2600 ---- .010B ---- .010B .016 +.007 .009 2625 ---- ---- ---- ---- .013 +.005 .008 2650 ---- ---- ---- ---- .011 +.004 .007 2675 ---- ---- ---- ---- .009 +.003 .006 2700 ---- ---- ---- ---- .008 +.003 .005 2725 ---- ---- ---- ---- .007 +.002 .005 2750 ---- ---- ---- ---- .006 +.002 .004 2775 ---- ---- ---- ---- .005 +.001 .004 2800 ---- ---- ---- ---- .004 UNCH .004 2825 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 18 W2S DEC22 Silver Weekly Wednesday 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 ---- ---- ---- ---- .002 UNCH .002 1825 ---- ---- ---- ---- .002 UNCH .002 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 -.002 .006 1 1925 ---- ---- ---- ---- .005 -.002 .007 1950 ---- ---- ---- ---- .006 -.004 .010 1975 ---- ---- .011A .011A .007 -.006 .013 2000 ---- ---- .014A .014A .009 -.009 .018 15 2005 ---- ---- .014A .014A .010 -.009 .019 2010 ---- ---- .015A .015A .010 -.010 .020 2015 ---- ---- .015A .015A .011 -.010 .021 2020 ---- ---- .016A .016A .011 -.011 .022 2025 ---- ---- .016A .016A .012 -.012 .024 2030 ---- ---- .017A .017A .012 -.013 .025 2035 ---- ---- .018A .018A .013 -.014 .027 2040 ---- ---- .018A .018A .014 -.015 .029 2045 ---- ---- .019A .019A .014 -.017 .031 2050 ---- ---- .020A .020A .015 -.018 .033 2055 ---- ---- .021A .021A .016 -.019 .035 2060 ---- ---- .022A .022A .017 -.020 .037 2065 ---- ---- .023A .023A .018 -.022 .040 2070 ---- ---- .024A .024A .019 -.023 .042 2075 ---- ---- .024A .024A .020 -.025 .045 2080 ---- ---- .025A .025A .021 -.027 .048 5 2085 ---- ---- .027A .027A .022 -.030 .052 5 2090 ---- ---- .028A .028A .024 -.031 .055 2095 ---- ---- .029A .029A .025 -.035 .060 2100 ---- ---- .030A .030A .027 -.037 .064 5 2105 ---- ---- .032A .032A .028 -.041 .069 2110 ---- ---- .034A .034A .030 -.044 .074 1 2115 ---- ---- .036A .036A .032 -.048 .080 2120 ---- ---- .038A .038A .035 -.051 .086 2125 ---- ---- .040A .040A .037 -.055 .092 2130 ---- .100B .043A .043A .040 -.059 .099 2135 ---- .108B .045A .045A .043 -.064 .107 2140 ---- .117B .048A .117B .046 -.070 .116 1 2145 ---- .128B .051A .127B .050 -.075 .125 2150 .058 .139B .055A .058 .054 -.080 2 .134 2155 ---- .150B .059A .150B .058 -.087 .145 2160 ---- .163B .063A .163B .063 -.093 .156 2165 ---- .176B .067A .176B .068 -.100 .168 2170 ---- .190B .072A .189B .074 -.106 .180 2175 ---- .205B .077A .202B .080 -.114 .194 2180 ---- .221B .083A .220B .087 -.121 .208 2185 ---- .237B .090A .237B .094 -.129 .223 2190 ---- .256B .096A .255B .101 -.139 .240 2195 ---- .274B .104A .271B .110 -.147 .257 2200 ---- .295B .112A .290B .119 -.156 .275 2205 ---- .315B .121A .310B .129 -.166 .295 2210 ---- .337B .130A .320B .139 -.176 .315 2215 ---- .359B .140A .357B .150 -.187 .337 2220 ---- .383B .151A .379B .162 -.197 .359 2225 ---- .409B .163A .406B .175 -.208 .383 5 2230 ---- .436B .175A .434B .188 -.220 .408 1 2235 ---- .463B .189A .458B .203 -.230 .433 2240 ---- .490B .202A .485B .218 -.242 .460 2245 ---- .519B .223A .504B .234 -.254 .488 2250 ---- .549B .238A .526B .251 -.266 .517 2255 ---- .579B .256A .256A .269 -.278 .547 2260 ---- .611B .274A .274A .288 -.290 .578 2265 ---- .614B .297A .297A .308 -.302 .610 2270 ---- .653B .314A .648B .329 -.314 .643 2275 ---- .693B .335A .692B .351 -.325 .676 2280 ---- .735B .357A .735B .374 -.337 .711 2285 ---- .757B .378A .757B .398 -.348 .746 2290 ---- ---- .401A .401A .423 -.359 .782 2295 ---- ---- .426A .426A .449 -.370 .819 2300 ---- ---- .453A .453A .476 -.381 .857 2305 ---- ---- .480A .480A .504 -.391 .895 2310 ---- ---- .507A .507A .533 -.401 .934 2315 ---- ---- .536A .536A .563 -.410 .973 2320 ---- ---- .565A .565A .593 -.420 1.013 2325 ---- ---- .595A .595A .625 -.429 1.054 2330 ---- ---- .626A .626A .658 -.438 1.096 2335 ---- ---- .658A .658A .692 -.445 1.137 2340 .779 .779 .692A .692A .726 -.454 1 1.180 2345 .743 .743 .726A .726A .761 -.462 1 1.223 2350 ---- ---- .758A .758A .797 -.469 1.266 2355 ---- ---- .796A .796A .834 -.476 1.310 2360 ---- ---- .893A .893A .872 -.482 1.354 2365 ---- ---- .931A .931A .910 -.488 1.398 2370 ---- ---- .968A .968A .949 -.494 1.443 2375 ---- ---- .949A .949A .989 -.499 1.488 2380 ---- ---- 1.046A 1.046A 1.029 -.505 1.534 2385 ---- ---- 1.087A 1.087A 1.070 -.509 1.579 2390 ---- ---- 1.127A 1.127A 1.111 -.514 1.625 2395 ---- ---- 1.169A 1.169A 1.153 -.519 1.672 2400 ---- ---- 1.151A 1.151A 1.196 -.522 1.718 1 2405 ---- ---- 1.253A 1.253A 1.239 -.526 1.765 2410 ---- ---- 1.296A 1.296A 1.282 -.530 1.812 2415 ---- ---- 1.340A 1.340A 1.326 -.533 1.859 2420 ---- ---- 1.383A 1.383A 1.370 -.537 1.907 2425 ---- ---- 1.366A 1.366A 1.415 -.539 1.954 2450 ---- ---- 1.591A 1.591A 1.643 -.551 2.194 2475 ---- ---- 1.824A 1.824A 1.877 -.560 2.437 2500 ---- ---- 2.060A 2.060A 2.115 -.567 2.682 2525 ---- ---- 2.300A 2.300A 2.357 -.571 2.928 2550 ---- ---- ---- ---- 2.600 -.575 3.175 2575 ---- ---- ---- ---- 2.846 -.577 3.423 2600 ---- ---- ---- ---- 3.092 -.580 3.672 2625 ---- ---- ---- ---- 3.339 -.582 3.921 2650 ---- ---- ---- ---- 3.587 -.583 4.170 2675 ---- ---- ---- ---- 3.835 -.584 4.419 2700 ---- ---- ---- ---- 4.084 -.584 4.668 2725 ---- ---- ---- ---- 4.333 -.585 4.918 2750 ---- ---- ---- ---- 4.582 -.585 5.167 2775 ---- ---- ---- ---- 4.831 -.586 5.417 2800 ---- ---- ---- ---- 5.080 -.587 5.667 2825 ---- ---- ---- ---- 5.330 -.586 5.916 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 40 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 6.922 +.587 6.335 1625 ---- ---- ---- ---- 6.672 +.587 6.085 1650 ---- ---- ---- ---- 6.422 +.587 5.835 1675 ---- ---- ---- ---- 6.172 +.587 5.585 1700 ---- ---- ---- ---- 5.922 +.586 5.336 1725 ---- ---- ---- ---- 5.672 +.586 5.086 1750 ---- ---- ---- ---- 5.422 +.585 4.837 1775 ---- ---- ---- ---- 5.173 +.585 4.588 1800 ---- ---- ---- ---- 4.924 +.585 4.339 1825 ---- ---- ---- ---- 4.674 +.583 4.091 1850 ---- ---- ---- ---- 4.426 +.583 3.843 1875 ---- ---- ---- ---- 4.177 +.582 3.595 1900 ---- ---- ---- ---- 3.929 +.580 3.349 1925 ---- ---- ---- ---- 3.681 +.578 3.103 1950 ---- ---- ---- ---- 3.434 +.576 2.858 1975 ---- ---- ---- ---- 3.188 +.572 2.616 2000 ---- 2.608B ---- 2.608B 2.943 +.567 2.376 2010 ---- ---- ---- ---- 2.845 +.564 2.281 2015 ---- ---- ---- ---- 2.797 +.563 2.234 2020 ---- ---- ---- ---- 2.748 +.561 2.187 2025 ---- 2.692B ---- 2.692B 2.700 +.560 2.140 2030 ---- ---- ---- ---- 2.652 +.559 2.093 2035 ---- ---- ---- ---- 2.603 +.556 2.047 2040 ---- ---- ---- ---- 2.555 +.555 2.000 2045 ---- ---- ---- ---- 2.507 +.553 1.954 2050 ---- 2.520B ---- 2.520B 2.460 +.552 1.908 2055 ---- ---- ---- ---- 2.412 +.549 1.863 2060 ---- ---- ---- ---- 2.364 +.547 1.817 2065 ---- ---- ---- ---- 2.317 +.545 1.772 2070 ---- ---- ---- ---- 2.270 +.543 1.727 2075 ---- 2.288B ---- 2.280B 2.223 +.540 1.683 2080 ---- ---- ---- ---- 2.176 +.537 1.639 2085 ---- ---- ---- ---- 2.129 +.534 1.595 2090 ---- ---- ---- ---- 2.083 +.531 1.552 2095 ---- ---- ---- ---- 2.037 +.528 1.509 2100 ---- 2.048B ---- 2.048B 1.991 +.524 1.467 2105 ---- ---- ---- ---- 1.945 +.520 1.425 2110 ---- ---- ---- ---- 1.900 +.517 1.383 2115 ---- ---- ---- ---- 1.855 +.512 1.343 2120 ---- ---- ---- ---- 1.810 +.508 1.302 2125 ---- 1.820B ---- 1.820B 1.766 +.503 1.263 2130 ---- ---- ---- ---- 1.722 +.498 1.224 2135 ---- ---- ---- ---- 1.678 +.493 1.185 2140 ---- ---- ---- ---- 1.635 +.488 1.147 2145 ---- ---- ---- ---- 1.592 +.482 1.110 2150 ---- 1.600B ---- 1.600B 1.549 +.476 1.073 2155 ---- ---- ---- ---- 1.507 +.470 1.037 2160 ---- ---- ---- ---- 1.466 +.465 1.001 2165 ---- ---- ---- ---- 1.425 +.459 .966 2170 ---- ---- ---- ---- 1.384 +.452 .932 2175 ---- 1.395B ---- 1.395B 1.344 +.446 .898 2180 ---- ---- ---- ---- 1.305 +.439 .866 2185 ---- ---- ---- ---- 1.266 +.433 .833 2190 ---- ---- ---- ---- 1.228 +.426 .802 2195 ---- ---- ---- ---- 1.190 +.419 .771 2200 ---- 1.195B ---- 1.195B 1.153 +.411 .742 2205 ---- ---- ---- ---- 1.117 +.404 .713 2210 ---- .733B ---- .731B 1.081 +.396 .685 2215 ---- .736B ---- .736B 1.047 +.389 .658 2220 ---- .737B ---- .735B 1.013 +.380 .633 2225 ---- 1.015B ---- 1.015B .979 +.371 .608 2230 ---- .737B ---- .737B .947 +.364 .583 2235 ---- .735B ---- .735B .915 +.355 .560 2240 ---- .757B ---- .757B .884 +.347 .537 2245 ---- .768B ---- .768B .853 +.338 .515 2250 ---- .855B ---- .855B .823 +.330 .493 2255 ---- .768B ---- .768B .794 +.322 .472 2260 ---- .780B ---- .780B .765 +.313 .452 2265 ---- .763B ---- .762B .737 +.305 .432 2270 ---- .738B ---- .738B .709 +.297 .412 2275 ---- .708B ---- .706B .683 +.289 .394 2280 ---- .684B ---- .684B .657 +.281 .376 2285 ---- .655B ---- .654B .631 +.273 .358 2290 ---- .630B .328A .328A .607 +.266 .341 2295 ---- .606B .314A .314A .583 +.258 .325 2300 ---- .581B .299A .299A .559 +.249 .310 2305 ---- .558B .286A .286A .537 +.242 .295 2310 ---- .540B .272A .272A .515 +.234 .281 2315 ---- .516B .260A .260A .494 +.226 .268 2320 ---- .493B .249A .249A .474 +.219 .255 2325 ---- .472B .236A .236A .454 +.211 .243 2330 ---- .455B .225A .225A .435 +.204 .231 2335 ---- .434B .215A .215A .417 +.197 .220 2340 ---- .415B .205A .205A .399 +.189 .210 2345 ---- .400B .195A .195A .382 +.182 .200 2350 ---- .380B .187A .187A .366 +.176 .190 2355 ---- .364B .177A .177A .351 +.170 .181 2360 ---- .348B .169A .169A .335 +.163 .172 2365 ---- .332B .161A .161A .321 +.157 .164 2370 ---- .318B .153A .153A .307 +.151 .156 2375 ---- .303B .146A .146A .294 +.145 .149 2380 ---- .290B .139A .139A .281 +.139 .142 2385 ---- .277B .133A .133A .269 +.134 .135 2390 ---- .270B .127A .127A .257 +.128 .129 2395 ---- .258B .121A .121A .246 +.123 .123 2400 ---- .246B .115A .115A .235 +.118 .117 50 50 2405 ---- .235B .110A .110A .225 +.113 .112 2410 ---- .224B .105A .105A .215 +.109 .106 2415 ---- .214B .100A .100A .205 +.104 .101 2420 ---- .205B .095A .095A .196 +.100 .096 2425 ---- .195B .091A .091A .187 +.095 .092 2450 .135 .155B .135 .152B .149 +.077 3 .072 2475 ---- .122B ---- .120B .119 +.063 .056 2500 ---- .097B ---- .097B .095 +.050 .045 2525 ---- .076B ---- .075B .076 +.040 .036 2550 ---- .060B ---- .060B .062 +.033 .029 100 100 2575 ---- .048B ---- .048B .051 +.027 .024 2600 ---- .039B ---- .039B .042 +.022 .020 2625 ---- .031B ---- .031B .035 +.018 .017 2650 ---- .026B ---- .026B .030 +.015 .015 2675 ---- .022B ---- .022B .026 +.013 .013 2700 ---- .018B ---- .018B .023 +.012 .011 2725 ---- .014B ---- .014B .020 +.010 .010 2750 ---- .012B ---- .012B .018 +.008 .010 2775 ---- .010B ---- .010B .016 +.007 .009 2800 ---- ---- ---- ---- .014 +.005 .009 2825 ---- ---- ---- ---- .013 +.004 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 150 150 W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .002 -.002 .004 1725 ---- ---- ---- ---- .003 -.002 .005 1750 ---- ---- ---- ---- .003 -.003 .006 1775 ---- ---- ---- ---- .004 -.003 .007 1800 ---- ---- ---- ---- .005 -.003 .008 1825 ---- ---- ---- ---- .006 -.004 .010 1850 ---- ---- ---- ---- .007 -.005 .012 1875 ---- ---- ---- ---- .008 -.006 .014 1900 ---- ---- .016A .016A .010 -.007 .017 1925 ---- ---- .018A .018A .012 -.009 .021 1950 ---- ---- .019A .019A .015 -.012 .027 1975 ---- ---- .022A .022A .019 -.015 .034 2000 ---- ---- .027A .027A .024 -.020 .044 2010 ---- ---- .030A .030A .027 -.022 .049 2015 ---- ---- .031A .031A .028 -.023 .051 2020 ---- ---- .032A .032A .029 -.025 .054 2025 ---- ---- .034A .034A .031 -.026 .057 2030 ---- ---- .035A .035A .033 -.028 .061 2035 ---- ---- .037A .037A .034 -.030 .064 2040 ---- ---- .039A .039A .036 -.032 .068 2045 ---- ---- .041A .041A .038 -.034 .072 2050 ---- ---- .043A .043A .040 -.036 .076 2055 ---- .081B .045A .045A .043 -.037 .080 2060 ---- ---- .047A .047A .045 -.040 .085 2065 ---- .091B .050A .050A .048 -.041 .089 2070 ---- .097B .052A .052A .050 -.045 .095 2075 ---- .102B .055A .055A .053 -.047 .100 2080 ---- .109B .058A .058A .056 -.050 .106 2085 ---- .116B .061A .061A .060 -.052 .112 2090 ---- .124B .064A .064A .063 -.056 .119 2095 ---- .132B .068A .068A .067 -.059 .126 2100 ---- .139B .071A .071A .071 -.062 .133 2105 ---- .149B .075A .075A .075 -.066 .141 2110 ---- .159B .079A .079A .080 -.070 .150 2115 ---- .167B .084A .084A .085 -.074 .159 2120 ---- .179B .089A .089A .090 -.079 .169 2125 ---- .190B .094A .094A .096 -.083 .179 2130 ---- .200B .099A .099A .102 -.088 .190 2135 ---- .214B .105A .105A .108 -.093 .201 2140 ---- .226B .111A .111A .115 -.098 .213 2145 ---- .240B .118A .228B .122 -.104 .226 2150 ---- .253B .125A .125A .129 -.110 .239 2155 ---- .268B .132A .132A .137 -.116 .253 2160 ---- .284B .140A .140A .146 -.121 .267 2165 ---- .301B .148A .148A .155 -.127 .282 2170 ---- .317B .157A .302B .164 -.134 .298 2175 ---- .335B .167A .167A .174 -.140 .314 2180 ---- .353B .176A .344B .184 -.147 .331 2185 ---- .373B .187A .187A .195 -.154 .349 2190 ---- .392B .198A .198A .207 -.161 .368 2195 ---- .413B .210A .210A .219 -.168 .387 2200 ---- .434B .222A .222A .232 -.175 .407 2205 ---- .456B .235A .235A .246 -.182 .428 2210 ---- .479B .249A .249A .261 -.190 .451 2215 ---- .503B .263A .263A .276 -.198 .474 2220 ---- .528B .278A .278A .292 -.206 .498 2225 ---- .552B .293A .293A .308 -.215 .523 2230 ---- .578B .309A .309A .326 -.223 .549 1 2235 ---- .605B .326A .326A .344 -.231 .575 2240 ---- .633B .344A .621B .362 -.240 .602 2245 ---- .661B .367A .650B .382 -.248 .630 2250 ---- .690B .385A .679B .402 -.256 .658 2255 ---- .722B .406A .699B .422 -.265 .687 2260 ---- ---- .427A .427A .443 -.273 .716 2265 ---- ---- .448A .448A .465 -.281 .746 2270 ---- ---- .470A .470A .488 -.289 .777 2275 ---- ---- .490A .490A .511 -.297 .808 2280 ---- ---- .515A .515A .535 -.305 .840 2285 ---- ---- .540A .540A .559 -.313 .872 2290 ---- ---- .564A .564A .585 -.321 .906 2295 ---- ---- .588A .588A .611 -.328 .939 2300 ---- ---- .612A .612A .637 -.337 .974 2305 ---- ---- .642A .642A .665 -.344 1.009 2310 ---- ---- .670A .670A .693 -.352 1.045 2315 ---- ---- .696A .696A .722 -.359 1.081 2320 ---- ---- .726A .726A .751 -.368 1.119 2325 ---- ---- .756A .756A .782 -.374 1.156 2330 ---- ---- .786A .786A .813 -.382 1.195 2335 ---- ---- .818A .818A .844 -.390 1.234 2340 ---- ---- .846A .846A .877 -.396 1.273 2345 ---- ---- ---- ---- .910 -.403 1.313 2350 ---- ---- .910A .910A .943 -.410 1.353 2355 ---- ---- ---- ---- .978 -.416 1.394 2360 ---- ---- ---- ---- 1.013 -.423 1.436 2365 ---- ---- ---- ---- 1.048 -.429 1.477 2370 ---- ---- ---- ---- 1.084 -.436 1.520 2375 ---- ---- 1.085A 1.085A 1.121 -.441 1.562 2380 ---- ---- ---- ---- 1.158 -.447 1.605 2385 ---- ---- ---- ---- 1.195 -.453 1.648 2390 ---- ---- ---- ---- 1.234 -.458 1.692 2395 ---- ---- ---- ---- 1.272 -.464 1.736 2400 ---- ---- 1.270A 1.270A 1.311 -.469 1.780 2405 ---- ---- ---- ---- 1.351 -.473 1.824 2410 ---- ---- ---- ---- 1.391 -.478 1.869 2415 ---- ---- ---- ---- 1.431 -.483 1.914 2420 ---- ---- ---- ---- 1.472 -.487 1.959 2425 ---- ---- 1.470A 1.470A 1.514 -.490 2.004 2450 ---- ---- 1.680A 1.680A 1.725 -.509 2.234 2475 ---- ---- 1.895A 1.895A 1.945 -.523 2.468 2500 ---- ---- 2.120A 2.120A 2.170 -.536 2.706 2525 ---- ---- 2.352A 2.352A 2.402 -.545 2.947 2550 ---- ---- 2.584A 2.584A 2.637 -.554 3.191 2575 ---- ---- 2.820A 2.820A 2.875 -.560 3.435 2600 ---- ---- 3.060A 3.060A 3.117 -.565 3.682 2625 ---- ---- 3.308A 3.308A 3.360 -.568 3.928 2650 ---- ---- ---- ---- 3.604 -.572 4.176 2675 ---- ---- ---- ---- 3.850 -.574 4.424 2700 ---- ---- ---- ---- 4.096 -.576 4.672 2725 ---- ---- ---- ---- 4.344 -.577 4.921 2750 ---- ---- ---- ---- 4.591 -.579 5.170 2775 ---- ---- ---- ---- 4.839 -.581 5.420 2800 ---- ---- ---- ---- 5.088 -.581 5.669 2825 ---- ---- ---- ---- 5.336 -.583 5.919 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.172 +.586 5.586 1700 ---- ---- ---- ---- 5.922 +.585 5.337 1725 ---- ---- ---- ---- 5.672 +.585 5.087 1750 ---- ---- ---- ---- 5.423 +.584 4.839 1775 ---- ---- ---- ---- 5.174 +.584 4.590 1800 ---- ---- ---- ---- 4.925 +.583 4.342 1825 ---- ---- ---- ---- 4.676 +.582 4.094 1850 ---- ---- ---- ---- 4.428 +.581 3.847 1875 ---- ---- ---- ---- 4.180 +.579 3.601 1900 ---- ---- ---- ---- 3.933 +.577 3.356 1925 ---- ---- ---- ---- 3.686 +.574 3.112 1950 ---- ---- ---- ---- 3.440 +.570 2.870 1975 ---- 2.909B ---- 2.909B 3.196 +.566 2.630 2000 ---- 2.996B ---- 2.996B 2.954 +.560 2.394 2025 ---- 2.776B ---- 2.776B 2.714 +.552 2.162 2050 ---- 2.536B ---- 2.536B 2.478 +.542 1.936 2075 ---- 2.308B ---- 2.302B 2.246 +.528 1.718 2080 ---- ---- ---- ---- 2.201 +.526 1.675 2085 ---- ---- ---- ---- 2.155 +.522 1.633 2090 ---- ---- ---- ---- 2.110 +.519 1.591 2095 ---- ---- ---- ---- 2.065 +.515 1.550 2100 ---- 2.075B ---- 2.075B 2.021 +.512 1.509 2105 ---- ---- ---- ---- 1.977 +.509 1.468 2110 ---- ---- ---- ---- 1.933 +.505 1.428 2115 ---- ---- ---- ---- 1.889 +.501 1.388 2120 ---- ---- ---- ---- 1.846 +.497 1.349 2125 ---- 1.860B ---- 1.853B 1.803 +.493 1.310 2130 ---- ---- ---- ---- 1.760 +.488 1.272 2135 ---- ---- ---- ---- 1.718 +.483 1.235 2140 ---- ---- ---- ---- 1.677 +.479 1.198 2145 ---- ---- ---- ---- 1.635 +.473 1.162 2150 ---- 1.645B ---- 1.645B 1.594 +.468 1.126 2155 ---- ---- ---- ---- 1.554 +.463 1.091 2160 ---- ---- ---- ---- 1.514 +.457 1.057 2165 ---- ---- ---- ---- 1.475 +.452 1.023 2170 ---- ---- ---- ---- 1.436 +.445 .991 2175 ---- 1.445B ---- 1.439B 1.397 +.439 .958 2180 ---- ---- ---- ---- 1.359 +.432 .927 2185 ---- ---- ---- ---- 1.322 +.426 .896 2190 ---- ---- ---- ---- 1.285 +.419 .866 2195 ---- ---- ---- ---- 1.249 +.412 .837 2200 ---- 1.255B ---- 1.255B 1.213 +.405 .808 2205 ---- .813B ---- .813B 1.178 +.398 .780 2210 ---- .821B ---- .821B 1.143 +.390 .753 2215 ---- .823B ---- .820B 1.109 +.383 .726 2220 ---- .822B ---- .822B 1.076 +.376 .700 2225 ---- 1.080B ---- 1.080B 1.044 +.369 .675 2230 ---- .823B ---- .823B 1.012 +.362 .650 2235 ---- .846B ---- .846B .980 +.354 .626 2240 ---- .846B ---- .846B .950 +.347 .603 2245 ---- .855B ---- .855B .920 +.340 .580 2250 ---- .919B ---- .919B .891 +.333 .558 2255 ---- .876B ---- .876B .862 +.325 .537 2260 ---- .852B ---- .850B .834 +.318 .516 2265 ---- .834B ---- .834B .807 +.311 .496 2270 ---- .805B ---- .805B .780 +.303 .477 2275 ---- .778B ---- .778B .754 +.296 .458 2280 ---- .752B ---- .752B .729 +.289 .440 2285 ---- .727B ---- .726B .704 +.281 .423 2290 ---- .702B ---- .702B .680 +.274 .406 2295 ---- .678B .382A .382A .657 +.268 .389 2300 ---- .654B .368A .368A .634 +.260 .374 2305 ---- .636B .353A .353A .612 +.253 .359 2310 ---- .612B .339A .339A .591 +.247 .344 2315 ---- .587B .325A .325A .570 +.240 .330 2320 ---- .570B .312A .312A .550 +.233 .317 2325 ---- .546B .299A .299A .530 +.226 .304 2330 ---- .526B .288A .288A .511 +.220 .291 2335 ---- .506B .275A .275A .492 +.213 .279 2340 ---- .492B .264A .264A .475 +.207 .268 2345 ---- .469B .254A .254A .457 +.200 .257 2350 ---- .451B .243A .243A .440 +.194 .246 2355 ---- .434B .233A .233A .424 +.188 .236 2360 ---- .418B .224A .224A .408 +.182 .226 2365 ---- .401B .215A .215A .393 +.176 .217 2370 ---- .386B .206A .206A .378 +.171 .207 2375 ---- .371B .197A .197A .364 +.165 .199 2380 ---- .356B .189A .189A .350 +.160 .190 2385 ---- .342B .182A .182A .337 +.154 .183 2390 ---- .330B .174A .174A .324 +.149 .175 2395 ---- .317B .167A .167A .312 +.144 .168 2400 ---- .309B ---- .306B .300 +.140 .160 2 2405 ---- .297B .153A .153A .288 +.134 .154 2410 ---- .285B ---- .282B .277 +.130 .147 2415 ---- .273B ---- .270B .267 +.126 .141 2420 ---- .262B ---- .259B .256 +.121 .135 2425 ---- .252B ---- .249B .246 +.117 .129 2450 ---- .204B ---- .203B .202 +.098 .104 2475 ---- .166B ---- .165B .166 +.082 .084 2500 ---- .135B ---- .135B .136 +.069 .067 2525 ---- .110B ---- .110B .112 +.057 .055 2550 ---- .091B ---- .091B .093 +.048 .045 2575 ---- .075B ---- .075B .078 +.041 .037 2600 ---- .062B ---- .062B .066 +.035 .031 2625 ---- .052B ---- .052B .056 +.029 .027 2650 ---- .043B ---- .043B .048 +.025 .023 2675 ---- .037B ---- .037B .042 +.022 .020 2700 ---- .032B ---- .032B .037 +.019 .018 2725 ---- .028B ---- .028B .032 +.016 .016 2750 ---- .025B ---- .025B .029 +.014 .015 2775 ---- .022B ---- .022B .026 +.012 .014 2800 ---- .017B ---- .017B .023 +.011 .012 2825 ---- .014B ---- .014B .021 +.009 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .003 -.003 .006 1700 ---- ---- ---- ---- .004 -.003 .007 1725 ---- ---- ---- ---- .005 -.003 .008 1750 ---- ---- ---- ---- .006 -.003 .009 1775 ---- ---- ---- ---- .007 -.004 .011 1800 ---- ---- ---- ---- .008 -.004 .012 1825 ---- ---- ---- ---- .009 -.006 .015 1850 ---- ---- .017A .017A .011 -.007 .018 1875 ---- ---- .019A .019A .013 -.008 .021 1900 ---- ---- .018A .018A .016 -.010 .026 1925 ---- ---- .022A .022A .019 -.013 .032 1950 ---- ---- .027A .027A .024 -.016 .040 1975 ---- ---- .033A .033A .029 -.021 .050 2000 ---- ---- .041A .041A .036 -.027 .063 2025 ---- ---- .051A .051A .047 -.034 .081 2050 ---- .106B .064A .064A .060 -.045 .105 2075 ---- .141B .081A .081A .078 -.058 .136 2080 ---- .148B .085A .085A .083 -.060 .143 2085 ---- .157B .089A .089A .087 -.064 .151 2090 ---- .165B .093A .093A .092 -.067 .159 2095 ---- .175B .098A .098A .097 -.070 .167 2100 ---- .184B .103A .103A .102 -.074 .176 2105 ---- .195B .108A .108A .108 -.078 .186 2110 ---- .206B .114A .114A .114 -.081 .195 2115 ---- .216B .120A .120A .120 -.086 .206 2120 ---- .229B .126A .126A .127 -.089 .216 2125 ---- .241B .132A .132A .134 -.094 .228 2130 ---- .254B .139A .139A .142 -.098 .240 2135 ---- .268B .146A .146A .149 -.103 .252 2140 ---- .281B .154A .154A .158 -.107 .265 2145 ---- .297B .162A .162A .166 -.113 .279 2150 ---- .310B .170A .170A .175 -.118 .293 2155 ---- .328B .179A .179A .185 -.123 .308 2160 ---- .344B .189A .189A .195 -.129 .324 2165 ---- .361B .199A .199A .205 -.135 .340 2170 ---- .379B .210A .210A .216 -.141 .357 2175 ---- .399B .221A .221A .227 -.148 .375 2180 ---- .417B .232A .232A .239 -.154 .393 2185 ---- .437B .244A .244A .252 -.160 .412 2190 ---- .458B .257A .257A .265 -.167 .432 2195 ---- .480B .270A .270A .279 -.173 .452 2200 ---- .501B .284A .284A .293 -.181 .474 2 2205 ---- .524B .297A .297A .308 -.188 .496 2210 ---- .547B .313A .313A .323 -.195 .518 2215 ---- .571B .328A .328A .339 -.202 .541 2220 ---- .596B .345A .345A .356 -.209 .565 2225 ---- .622B .362A .610B .373 -.217 .590 2230 ---- .647B .379A .379A .391 -.224 .615 2235 ---- .675B .398A .398A .410 -.231 .641 2240 ---- .702B .416A .416A .429 -.239 .668 2245 ---- .730B .436A .436A .449 -.246 .695 2250 ---- .761B .456A .456A .470 -.253 .723 2255 ---- .789B .476A .775B .491 -.260 .751 2260 ---- ---- .497A .497A .513 -.268 .781 2265 ---- ---- .519A .519A .535 -.276 .811 2270 ---- ---- .541A .541A .559 -.282 .841 2275 ---- ---- .564A .564A .583 -.289 .872 2280 ---- ---- .588A .588A .607 -.297 .904 2285 ---- ---- .613A .613A .633 -.303 .936 2290 ---- ---- .638A .638A .658 -.312 .970 2295 ---- ---- .664A .664A .685 -.318 1.003 2300 ---- ---- .690A .690A .712 -.325 1.037 2305 ---- ---- .714A .714A .740 -.332 1.072 2310 ---- ---- .744A .744A .768 -.339 1.107 2315 ---- ---- .768A .768A .798 -.345 1.143 2320 ---- ---- .798A .798A .827 -.353 1.180 2325 ---- ---- .828A .828A .857 -.360 1.217 2330 ---- ---- .861A .861A .888 -.366 1.254 2335 ---- ---- .888A .888A .920 -.372 1.292 2340 ---- ---- .923A .923A .952 -.378 1.330 2345 ---- ---- .954A .954A .984 -.385 1.369 2350 ---- ---- .984A .984A 1.017 -.392 1.409 2355 ---- ---- ---- ---- 1.051 -.397 1.448 2360 ---- ---- ---- ---- 1.085 -.403 1.488 2365 ---- ---- ---- ---- 1.120 -.409 1.529 2370 ---- ---- ---- ---- 1.155 -.415 1.570 2375 ---- ---- 1.152A 1.152A 1.190 -.421 1.611 2380 ---- ---- ---- ---- 1.227 -.426 1.653 2385 ---- ---- ---- ---- 1.263 -.431 1.694 2390 ---- ---- ---- ---- 1.300 -.437 1.737 2395 ---- ---- ---- ---- 1.338 -.441 1.779 2400 ---- ---- 1.335A 1.335A 1.376 -.446 1.822 2405 ---- ---- ---- ---- 1.414 -.451 1.865 2410 ---- ---- ---- ---- 1.453 -.456 1.909 2415 ---- ---- ---- ---- 1.492 -.460 1.952 2420 ---- ---- ---- ---- 1.532 -.464 1.996 2425 ---- ---- 1.525A 1.525A 1.572 -.468 2.040 2450 ---- ---- 1.730A 1.730A 1.777 -.488 2.265 2475 ---- ---- 1.940A 1.940A 1.990 -.504 2.494 2500 ---- ---- 2.160A 2.160A 2.210 -.517 2.727 2525 ---- ---- 2.380A 2.380A 2.436 -.528 2.964 2550 ---- ---- 2.615A 2.615A 2.666 -.538 3.204 2575 ---- ---- 2.848A 2.848A 2.901 -.546 3.447 2600 ---- ---- 3.084A 3.084A 3.139 -.551 3.690 2625 ---- ---- 3.320A 3.320A 3.379 -.557 3.936 2650 ---- ---- 3.564A 3.564A 3.620 -.562 4.182 2675 ---- ---- 3.812A 3.812A 3.864 -.565 4.429 2700 ---- ---- ---- ---- 4.108 -.569 4.677 2725 ---- ---- ---- ---- 4.354 -.571 4.925 2750 ---- ---- ---- ---- 4.600 -.573 5.173 2775 ---- ---- ---- ---- 4.847 -.575 5.422 2800 ---- ---- ---- ---- 5.094 -.577 5.671 2825 ---- ---- ---- ---- 5.342 -.578 5.920 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 7.32 -1.34 8.66 10050 ---- ---- ---- ---- 6.87 -1.34 8.21 10100 ---- ---- ---- ---- 6.44 -1.32 7.76 10150 ---- ---- ---- ---- 6.02 -1.30 7.32 10200 ---- ---- ---- ---- 5.61 -1.28 6.89 10250 ---- ---- ---- ---- 5.21 -1.26 6.47 10300 ---- ---- ---- ---- 4.83 -1.23 6.06 10350 ---- ---- ---- ---- 4.46 -1.21 5.67 10400 ---- ---- ---- ---- 4.10 -1.18 5.28 10450 ---- ---- ---- ---- 3.76 -1.15 4.91 10500 ---- ---- ---- ---- 3.44 -1.11 4.55 10550 ---- ---- ---- ---- 3.14 -1.07 4.21 10600 ---- ---- ---- ---- 2.85 -1.03 3.88 10650 ---- ---- ---- ---- 2.58 -.99 3.57 10700 ---- ---- ---- ---- 2.32 -.95 3.27 10750 ---- ---- ---- ---- 2.09 -.90 2.99 10800 ---- ---- ---- ---- 1.87 -.86 2.73 10850 ---- ---- ---- ---- 1.67 -.81 2.48 10900 ---- ---- ---- ---- 1.48 -.77 2.25 10950 ---- ---- ---- ---- 1.31 -.72 2.03 11000 ---- ---- ---- ---- 1.16 -.67 1.83 11050 ---- ---- ---- ---- 1.02 -.62 1.64 11100 ---- ---- ---- ---- .89 -.58 1.47 11150 ---- ---- ---- ---- .78 -.53 1.31 11200 ---- ---- ---- ---- .68 -.49 1.17 11250 ---- ---- ---- ---- .59 -.45 1.04 11300 ---- ---- ---- ---- .51 -.41 .92 11350 ---- ---- ---- ---- .44 -.37 .81 11400 ---- ---- ---- ---- .37 -.34 .71 11450 ---- ---- ---- ---- .32 -.30 .62 11500 ---- ---- ---- ---- .27 -.27 .54 11550 ---- ---- ---- ---- .23 -.24 .47 11600 ---- ---- ---- ---- .20 -.21 .41 11650 ---- ---- ---- ---- .16 -.20 .36 11700 ---- ---- ---- ---- .14 -.17 .31 11750 ---- ---- ---- ---- .12 -.14 .26 11800 ---- ---- ---- ---- .10 -.13 .23 11850 ---- ---- ---- ---- .08 -.11 .19 11900 ---- ---- ---- ---- .07 -.10 .17 11950 ---- ---- ---- ---- .05 -.09 .14 500 ---- ---- ---- ---- 101.83 -1.38 103.21 5650 ---- ---- ---- ---- 50.47 -1.39 51.86 5700 ---- ---- ---- ---- 49.97 -1.39 51.36 5750 ---- ---- ---- ---- 49.47 -1.39 50.86 5800 ---- ---- ---- ---- 48.97 -1.39 50.36 5850 ---- ---- ---- ---- 48.47 -1.39 49.86 5900 ---- ---- ---- ---- 47.98 -1.39 49.37 5950 ---- ---- ---- ---- 47.48 -1.39 48.87 6000 ---- ---- ---- ---- 46.98 -1.39 48.37 6050 ---- ---- ---- ---- 46.48 -1.39 47.87 6100 ---- ---- ---- ---- 45.98 -1.39 47.37 6150 ---- ---- ---- ---- 45.48 -1.39 46.87 6200 ---- ---- ---- ---- 44.98 -1.39 46.37 6250 ---- ---- ---- ---- 44.48 -1.40 45.88 6300 ---- ---- ---- ---- 43.99 -1.39 45.38 6350 ---- ---- ---- ---- 43.49 -1.39 44.88 6400 ---- ---- ---- ---- 42.99 -1.39 44.38 6450 ---- ---- ---- ---- 42.49 -1.39 43.88 6500 ---- ---- ---- ---- 41.99 -1.39 43.38 6600 ---- ---- ---- ---- 40.99 -1.40 42.39 6650 ---- ---- ---- ---- 40.49 -1.40 41.89 6700 ---- ---- ---- ---- 40.00 -1.39 41.39 6750 ---- ---- ---- ---- 39.50 -1.39 40.89 6800 ---- ---- ---- ---- 39.00 -1.39 40.39 6850 ---- ---- ---- ---- 38.50 -1.39 39.89 6900 ---- ---- ---- ---- 38.00 -1.39 39.39 6950 ---- ---- ---- ---- 37.50 -1.39 38.89 7000 ---- ---- ---- ---- 37.00 -1.40 38.40 7050 ---- ---- ---- ---- 36.51 -1.39 37.90 7100 ---- ---- ---- ---- 36.01 -1.39 37.40 7150 ---- ---- ---- ---- 35.51 -1.39 36.90 7200 ---- ---- ---- ---- 35.01 -1.39 36.40 7450 ---- ---- ---- ---- 32.52 -1.39 33.91 7500 ---- ---- ---- ---- 32.02 -1.39 33.41 7550 ---- ---- ---- ---- 31.52 -1.39 32.91 7600 ---- ---- ---- ---- 31.02 -1.39 32.41 7650 ---- ---- ---- ---- 30.52 -1.39 31.91 7700 ---- ---- ---- ---- 30.02 -1.39 31.41 7750 ---- ---- ---- ---- 29.52 -1.40 30.92 7800 ---- ---- ---- ---- 29.02 -1.40 30.42 7850 ---- ---- ---- ---- 28.53 -1.39 29.92 7900 ---- ---- ---- ---- 28.03 -1.39 29.42 7950 ---- ---- ---- ---- 27.53 -1.39 28.92 8000 ---- ---- ---- ---- 27.03 -1.39 28.42 8050 ---- ---- ---- ---- 26.53 -1.39 27.92 8100 ---- ---- ---- ---- 26.03 -1.40 27.43 8150 ---- ---- ---- ---- 25.53 -1.40 26.93 8200 ---- ---- ---- ---- 25.03 -1.40 26.43 8250 ---- ---- ---- ---- 24.54 -1.39 25.93 8300 ---- ---- ---- ---- 24.04 -1.39 25.43 8350 ---- ---- ---- ---- 23.54 -1.39 24.93 8400 ---- ---- ---- ---- 23.04 -1.39 24.43 8450 ---- ---- ---- ---- 22.54 -1.40 23.94 8500 ---- ---- ---- ---- 22.04 -1.40 23.44 8550 ---- ---- ---- ---- 21.54 -1.40 22.94 8600 ---- ---- ---- ---- 21.05 -1.39 22.44 8650 ---- ---- ---- ---- 20.55 -1.39 21.94 8700 ---- ---- ---- ---- 20.05 -1.39 21.44 8750 ---- ---- ---- ---- 19.55 -1.39 20.94 8800 ---- ---- ---- ---- 19.05 -1.39 20.44 8850 ---- ---- ---- ---- 18.55 -1.40 19.95 8900 ---- ---- ---- ---- 18.05 -1.40 19.45 8950 ---- ---- ---- ---- 17.55 -1.40 18.95 9000 ---- ---- ---- ---- 17.06 -1.39 18.45 9050 ---- ---- ---- ---- 16.56 -1.39 17.95 9100 ---- ---- ---- ---- 16.06 -1.39 17.45 9150 ---- ---- ---- ---- 15.56 -1.39 16.95 9200 ---- ---- ---- ---- 15.06 -1.40 16.46 9250 ---- ---- ---- ---- 14.56 -1.40 15.96 9300 ---- ---- ---- ---- 14.06 -1.40 15.46 9350 ---- ---- ---- ---- 13.56 -1.40 14.96 9400 ---- ---- ---- ---- 13.07 -1.39 14.46 9450 ---- ---- ---- ---- 12.57 -1.39 13.96 9500 ---- ---- ---- ---- 12.08 -1.39 13.47 9550 ---- ---- ---- ---- 11.59 -1.39 12.98 9600 ---- ---- ---- ---- 11.10 -1.39 12.49 9650 ---- ---- ---- ---- 10.61 -1.39 12.00 9700 ---- ---- ---- ---- 10.12 -1.39 11.51 9750 ---- ---- ---- ---- 9.64 -1.38 11.02 9800 ---- ---- ---- ---- 9.17 -1.37 10.54 9850 ---- ---- ---- ---- 8.69 -1.38 10.07 9900 ---- ---- ---- ---- 8.23 -1.36 9.59 9950 ---- ---- ---- ---- 7.77 -1.36 9.13 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.75 -1.53 11.28 10050 ---- ---- ---- ---- 9.44 -1.50 10.94 10100 ---- ---- ---- ---- 9.13 -1.48 10.61 10150 ---- ---- ---- ---- 8.82 -1.46 10.28 10200 ---- ---- ---- ---- 8.52 -1.44 9.96 10250 ---- ---- ---- ---- 8.23 -1.42 9.65 10300 ---- ---- ---- ---- 7.95 -1.39 9.34 10350 ---- ---- ---- ---- 7.67 -1.37 9.04 10550 ---- ---- ---- ---- 6.63 -1.26 7.89 10600 ---- ---- ---- ---- 6.38 -1.24 7.62 10650 ---- ---- ---- ---- 6.14 -1.22 7.36 10700 ---- ---- ---- ---- 5.91 -1.19 7.10 10750 ---- ---- ---- ---- 5.69 -1.16 6.85 10800 ---- ---- ---- ---- 5.47 -1.14 6.61 10850 ---- ---- ---- ---- 5.25 -1.12 6.37 10900 ---- ---- ---- ---- 5.05 ---- ---- 10950 ---- ---- ---- ---- 4.85 ---- ---- 11000 ---- ---- ---- ---- 4.65 ---- ---- 6000 ---- ---- ---- ---- 46.31 -2.02 48.33 6050 ---- ---- ---- ---- 45.81 -2.02 47.83 6100 ---- ---- ---- ---- 45.32 -2.02 47.34 6150 ---- ---- ---- ---- 44.82 -2.02 46.84 6200 ---- ---- ---- ---- 44.32 -2.02 46.34 6250 ---- ---- ---- ---- 43.82 -2.03 45.85 6300 ---- ---- ---- ---- 43.33 -2.02 45.35 6350 ---- ---- ---- ---- 42.83 -2.02 44.85 6400 ---- ---- ---- ---- 42.33 -2.03 44.36 6450 ---- ---- ---- ---- 41.83 -2.02 43.85 7500 ---- ---- ---- ---- 31.43 -2.01 33.44 7550 ---- ---- ---- ---- 30.93 -2.02 32.95 7600 ---- ---- ---- ---- 30.44 -2.02 32.46 7650 ---- ---- ---- ---- 29.95 -2.01 31.96 7700 ---- ---- ---- ---- 29.46 -2.01 31.47 7750 ---- ---- ---- ---- 28.97 -2.01 30.98 7800 ---- ---- ---- ---- 28.48 -2.01 30.49 7850 ---- ---- ---- ---- 28.00 -2.00 30.00 7900 ---- ---- ---- ---- 27.51 -2.00 29.51 7950 ---- ---- ---- ---- 27.03 -2.00 29.03 8000 ---- ---- ---- ---- 26.54 -2.00 28.54 8050 ---- ---- ---- ---- 26.06 -2.00 28.06 8100 ---- ---- ---- ---- 25.58 -1.99 27.57 8150 ---- ---- ---- ---- 25.10 -1.99 27.09 8200 ---- ---- ---- ---- 24.62 -1.99 26.61 8250 ---- ---- ---- ---- 24.15 -1.98 26.13 8300 ---- ---- ---- ---- 23.67 -1.98 25.65 8350 ---- ---- ---- ---- 23.20 -1.97 25.17 8400 ---- ---- ---- ---- 22.73 -1.97 24.70 8450 ---- ---- ---- ---- 22.26 -1.96 24.22 8500 ---- ---- ---- ---- 21.80 -1.95 23.75 8550 ---- ---- ---- ---- 21.34 -1.94 23.28 8600 ---- ---- ---- ---- 20.88 -1.94 22.82 8650 ---- ---- ---- ---- 20.42 -1.93 22.35 8700 ---- ---- ---- ---- 19.97 -1.92 21.89 8750 ---- ---- ---- ---- 19.52 -1.92 21.44 8800 ---- ---- ---- ---- 19.07 -1.91 20.98 8850 ---- ---- ---- ---- 18.63 -1.90 20.53 8900 ---- ---- ---- ---- 18.19 -1.89 20.08 8950 ---- ---- ---- ---- 17.75 -1.88 19.63 9000 ---- ---- ---- ---- 17.32 -1.87 19.19 9050 ---- ---- ---- ---- 16.90 -1.85 18.75 9100 ---- ---- ---- ---- 16.47 -1.85 18.32 9150 ---- ---- ---- ---- 16.05 -1.83 17.88 9200 ---- ---- ---- ---- 15.64 -1.82 17.46 9250 ---- ---- ---- ---- 15.23 -1.80 17.03 9300 ---- ---- ---- ---- 14.83 -1.78 16.61 9350 ---- ---- ---- ---- 14.43 -1.77 16.20 9400 ---- ---- ---- ---- 14.03 -1.76 15.79 9450 ---- ---- ---- ---- 13.64 -1.75 15.39 9500 ---- ---- ---- ---- 13.26 -1.73 14.99 9550 ---- ---- ---- ---- 12.88 -1.71 14.59 9600 ---- ---- ---- ---- 12.51 -1.69 14.20 9650 ---- ---- ---- ---- 12.15 -1.67 13.82 9700 ---- ---- ---- ---- 11.79 -1.65 13.44 9750 ---- ---- ---- ---- 11.43 -1.63 13.06 9800 ---- ---- ---- ---- 11.08 -1.62 12.70 9850 ---- ---- ---- ---- 10.74 -1.59 12.33 9900 ---- ---- ---- ---- 10.41 -1.57 11.98 9950 ---- ---- ---- ---- 10.08 -1.55 11.63 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 44.98 -2.30 47.28 6050 ---- ---- ---- ---- 44.49 -2.30 46.79 6100 ---- ---- ---- ---- 43.99 -2.30 46.29 6150 ---- ---- ---- ---- 43.50 -2.30 45.80 6200 ---- ---- ---- ---- 43.01 -2.30 45.31 6250 ---- ---- ---- ---- 42.52 -2.29 44.81 6300 ---- ---- ---- ---- 42.02 -2.30 44.32 6350 ---- ---- ---- ---- 41.53 -2.30 43.83 6400 ---- ---- ---- ---- 41.04 -2.30 43.34 6450 ---- ---- ---- ---- 40.55 -2.29 42.84 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 44.85 -2.28 47.13 6000 ---- ---- ---- ---- 44.36 -2.28 46.64 6050 ---- ---- ---- ---- 43.88 -2.27 46.15 6100 ---- ---- ---- ---- 43.39 -2.28 45.67 6150 ---- ---- ---- ---- 42.91 -2.27 45.18 6200 ---- ---- ---- ---- 42.43 -2.27 44.70 6250 ---- ---- ---- ---- 41.94 -2.27 44.21 6300 ---- ---- ---- ---- 41.46 -2.27 43.73 6350 ---- ---- ---- ---- 40.98 -2.27 43.25 6400 ---- ---- ---- ---- 40.50 -2.26 42.76 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 44.78 -2.24 47.02 5950 ---- ---- ---- ---- 44.30 -2.24 46.54 6000 ---- ---- ---- ---- 43.82 -2.25 46.07 6050 ---- ---- ---- ---- 43.35 -2.24 45.59 6100 ---- ---- ---- ---- 42.88 -2.23 45.11 6150 ---- ---- ---- ---- 42.40 -2.23 44.63 6200 ---- ---- ---- ---- 41.93 -2.23 44.16 6250 ---- ---- ---- ---- 41.46 -2.23 43.69 6300 ---- ---- ---- ---- 40.99 -2.22 43.21 6350 ---- ---- ---- ---- 40.52 -2.22 42.74 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 44.24 -2.22 46.46 5950 ---- ---- ---- ---- 43.78 -2.21 45.99 6000 ---- ---- ---- ---- 43.31 -2.21 45.52 6050 ---- ---- ---- ---- 42.85 -2.21 45.06 6100 ---- ---- ---- ---- 42.39 -2.20 44.59 6150 ---- ---- ---- ---- 41.93 -2.20 44.13 6200 ---- ---- ---- ---- 41.47 -2.19 43.66 6250 ---- ---- ---- ---- 41.01 -2.19 43.20 6300 ---- ---- ---- ---- 40.56 -2.18 42.74 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 44.22 -2.17 46.39 5900 ---- ---- ---- ---- 43.76 -2.17 45.93 5950 ---- ---- ---- ---- 43.31 -2.16 45.47 6000 ---- ---- ---- ---- 42.85 -2.17 45.02 6050 ---- ---- ---- ---- 42.40 -2.16 44.56 6100 ---- ---- ---- ---- 41.96 -2.15 44.11 6150 ---- ---- ---- ---- 41.51 -2.15 43.66 6200 ---- ---- ---- ---- 41.06 -2.15 43.21 6250 ---- ---- ---- ---- 40.62 -2.14 42.76 6300 ---- ---- ---- ---- 40.18 -2.13 42.31 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 43.95 -2.15 46.10 5900 ---- ---- ---- ---- 43.50 -2.15 45.65 5950 ---- ---- ---- ---- 43.06 -2.14 45.20 6000 ---- ---- ---- ---- 42.61 -2.14 44.75 6050 ---- ---- ---- ---- 42.17 -2.14 44.31 6100 ---- ---- ---- ---- 41.73 -2.13 43.86 6150 ---- ---- ---- ---- 41.30 -2.12 43.42 6200 ---- ---- ---- ---- 40.86 -2.12 42.98 6250 ---- ---- ---- ---- 40.43 -2.11 42.54 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 43.68 -2.08 45.76 5850 ---- ---- ---- ---- 43.24 -2.07 45.31 5900 ---- ---- ---- ---- 42.80 -2.07 44.87 5950 ---- ---- ---- ---- 42.37 -2.06 44.43 6000 ---- ---- ---- ---- 41.94 -2.06 44.00 6050 ---- ---- ---- ---- 41.51 -2.05 43.56 6100 ---- ---- ---- ---- 41.08 -2.05 43.13 6150 ---- ---- ---- ---- 40.65 -2.05 42.70 6200 ---- ---- ---- ---- 40.23 -2.04 42.27 6250 ---- ---- ---- ---- 39.81 -2.03 41.84 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 43.11 -2.00 45.11 5850 ---- ---- ---- ---- 42.68 -2.00 44.68 5900 ---- ---- ---- ---- 42.26 -1.99 44.25 5950 ---- ---- ---- ---- 41.84 -1.99 43.83 6000 ---- ---- ---- ---- 41.42 -1.98 43.40 6050 ---- ---- ---- ---- 41.01 -1.97 42.98 6100 ---- ---- ---- ---- 40.59 -1.97 42.56 6150 ---- ---- ---- ---- 40.18 -1.97 42.15 6200 ---- ---- ---- ---- 39.77 -1.96 41.73 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 43.24 -2.00 45.24 5800 ---- ---- ---- ---- 42.82 -1.99 44.81 5850 ---- ---- ---- ---- 42.41 -1.98 44.39 5900 ---- ---- ---- ---- 41.99 -1.98 43.97 5950 ---- ---- ---- ---- 41.58 -1.97 43.55 6000 ---- ---- ---- ---- 41.17 -1.97 43.14 6050 ---- ---- ---- ---- 40.76 -1.96 42.72 6100 ---- ---- ---- ---- 40.35 -1.96 42.31 6150 ---- ---- ---- ---- 39.95 -1.95 41.90 6200 ---- ---- ---- ---- 39.54 -1.95 41.49 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 42.75 -1.91 44.66 5800 ---- ---- ---- ---- 42.33 -1.91 44.24 5850 ---- ---- ---- ---- 41.92 -1.90 43.82 5900 ---- ---- ---- ---- 41.51 -1.90 43.41 5950 ---- ---- ---- ---- 41.11 -1.88 42.99 6000 ---- ---- ---- ---- 40.70 -1.88 42.58 6050 ---- ---- ---- ---- 40.30 -1.87 42.17 6100 ---- ---- ---- ---- 39.90 -1.87 41.77 6150 ---- ---- ---- ---- 39.50 -1.86 41.36 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 42.73 -1.94 44.67 5750 ---- ---- ---- ---- 42.32 -1.94 44.26 5800 ---- ---- ---- ---- 41.91 -1.94 43.85 5850 ---- ---- ---- ---- 41.51 -1.93 43.44 5900 ---- ---- ---- ---- 41.11 -1.92 43.03 5950 ---- ---- ---- ---- 40.71 -1.92 42.63 6000 ---- ---- ---- ---- 40.31 -1.92 42.23 6050 ---- ---- ---- ---- 39.92 -1.91 41.83 6100 ---- ---- ---- ---- 39.53 -1.90 41.43 6150 ---- ---- ---- ---- 39.14 -1.89 41.03 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .25 +.05 .20 10050 ---- ---- ---- ---- .30 +.06 .24 10100 ---- ---- ---- ---- .37 +.08 .29 10150 ---- ---- ---- ---- .44 +.09 .35 10200 ---- ---- ---- ---- .53 +.11 .42 10250 ---- ---- ---- ---- .63 +.13 .50 10300 ---- ---- ---- ---- .75 +.16 .59 10350 ---- ---- ---- ---- .88 +.19 .69 10400 ---- ---- ---- ---- 1.02 +.22 .80 10450 ---- ---- ---- ---- 1.18 +.25 .93 10500 ---- ---- ---- ---- 1.36 +.29 1.07 10550 ---- ---- ---- ---- 1.55 +.32 1.23 10600 ---- ---- ---- ---- 1.76 +.36 1.40 10650 ---- ---- ---- ---- 1.99 +.40 1.59 10700 ---- ---- ---- ---- 2.24 +.45 1.79 10750 ---- ---- ---- ---- 2.50 +.49 2.01 10800 ---- ---- ---- ---- 2.78 +.54 2.24 10850 ---- ---- ---- ---- 3.08 +.59 2.49 10900 ---- ---- ---- ---- 3.39 +.63 2.76 10950 ---- ---- ---- ---- 3.72 +.68 3.04 11000 ---- ---- ---- ---- 4.06 +.73 3.33 11050 ---- ---- ---- ---- 4.42 +.77 3.65 11100 ---- ---- ---- ---- 4.79 +.82 3.97 11150 ---- ---- ---- ---- 5.18 +.87 4.31 11200 ---- ---- ---- ---- 5.58 +.91 4.67 11250 ---- ---- ---- ---- 5.98 +.94 5.04 11300 ---- ---- ---- ---- 6.40 +.99 5.41 11350 ---- ---- ---- ---- 6.83 +1.03 5.80 11400 ---- ---- ---- ---- 7.27 +1.06 6.21 11450 ---- ---- ---- ---- 7.71 +1.09 6.62 11500 ---- ---- ---- ---- 8.16 +1.12 7.04 11550 ---- ---- ---- ---- 8.62 +1.16 7.46 11600 ---- ---- ---- ---- 9.08 +1.18 7.90 11650 ---- ---- ---- ---- 9.55 +1.21 8.34 11700 ---- ---- ---- ---- 10.02 +1.23 8.79 11750 ---- ---- ---- ---- 10.50 +1.25 9.25 11800 ---- ---- ---- ---- 10.98 +1.27 9.71 11850 ---- ---- ---- ---- 11.46 +1.28 10.18 11900 ---- ---- ---- ---- 11.95 +1.30 10.65 11950 ---- ---- ---- ---- 12.43 +1.31 11.12 500 ---- ---- ---- ---- .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 UNCH .01 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 UNCH .01 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .02 UNCH .02 9550 ---- ---- ---- ---- .03 +.01 .02 9600 ---- ---- ---- ---- .03 UNCH .03 9650 ---- ---- ---- ---- .04 UNCH .04 9700 ---- ---- ---- ---- .06 +.01 .05 9750 ---- ---- ---- ---- .08 +.02 .06 9800 ---- ---- ---- ---- .10 +.02 .08 9850 ---- ---- ---- ---- .13 +.03 .10 9900 ---- ---- ---- ---- .16 +.03 .13 9950 ---- ---- ---- ---- .20 +.04 .16 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 3.20 +.50 2.70 10050 ---- ---- ---- ---- 3.38 +.52 2.86 10100 ---- ---- ---- ---- 3.56 +.54 3.02 10150 ---- ---- ---- ---- 3.75 +.56 3.19 10200 ---- ---- ---- ---- 3.95 +.59 3.36 10250 ---- ---- ---- ---- 4.16 +.61 3.55 10300 ---- ---- ---- ---- 4.37 +.63 3.74 10350 ---- ---- ---- ---- 4.59 +.66 3.93 10550 ---- ---- ---- ---- 5.53 +.76 4.77 10600 ---- ---- ---- ---- 5.79 +.79 5.00 10650 ---- ---- ---- ---- 6.05 +.82 5.23 10700 ---- ---- ---- ---- 6.31 +.84 5.47 10750 ---- ---- ---- ---- 6.58 +.86 5.72 10800 ---- ---- ---- ---- 6.86 +.89 5.97 10850 ---- ---- ---- ---- 7.14 +.91 6.23 10900 ---- ---- ---- ---- 7.43 ---- ---- 10950 ---- ---- ---- ---- 7.73 ---- ---- 11000 ---- ---- ---- ---- 8.03 ---- ---- 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 ---- ---- ---- ---- .03 +.01 .02 7550 ---- ---- ---- ---- .04 +.01 .03 7600 ---- ---- ---- ---- .04 +.01 .03 7650 ---- ---- ---- ---- .05 +.01 .04 7700 ---- ---- ---- ---- .05 +.01 .04 7750 ---- ---- ---- ---- .06 +.01 .05 7800 ---- ---- ---- ---- .07 +.02 .05 7850 ---- ---- ---- ---- .08 +.02 .06 7900 ---- ---- ---- ---- .09 +.02 .07 7950 ---- ---- ---- ---- .10 +.02 .08 8000 ---- ---- ---- ---- .11 +.02 .09 8050 ---- ---- ---- ---- .13 +.03 .10 8100 ---- ---- ---- ---- .14 +.03 .11 8150 ---- ---- ---- ---- .16 +.03 .13 8200 ---- ---- ---- ---- .18 +.04 .14 8250 ---- ---- ---- ---- .20 +.04 .16 8300 ---- ---- ---- ---- .23 +.05 .18 8350 ---- ---- ---- ---- .25 +.05 .20 8400 ---- ---- ---- ---- .28 +.06 .22 8450 ---- ---- ---- ---- .31 +.07 .24 8500 ---- ---- ---- ---- .34 +.07 .27 8550 ---- ---- ---- ---- .37 +.07 .30 8600 ---- ---- ---- ---- .41 +.08 .33 8650 ---- ---- ---- ---- .45 +.09 .36 8700 ---- ---- ---- ---- .49 +.09 .40 8750 ---- ---- ---- ---- .54 +.11 .43 8800 ---- ---- ---- ---- .59 +.11 .48 8850 ---- ---- ---- ---- .65 +.13 .52 8900 ---- ---- ---- ---- .70 +.13 .57 8950 ---- ---- ---- ---- .76 +.14 .62 9000 ---- ---- ---- ---- .83 +.16 .67 9050 ---- ---- ---- ---- .90 +.17 .73 9100 ---- ---- ---- ---- .97 +.18 .79 9150 ---- ---- ---- ---- 1.05 +.19 .86 9200 ---- ---- ---- ---- 1.13 +.20 .93 9250 ---- ---- ---- ---- 1.22 +.22 1.00 9300 ---- ---- ---- ---- 1.31 +.23 1.08 9350 ---- ---- ---- ---- 1.41 +.25 1.16 9400 ---- ---- ---- ---- 1.51 +.26 1.25 9450 ---- ---- ---- ---- 1.62 +.28 1.34 9500 ---- ---- ---- ---- 1.74 +.30 1.44 9550 ---- ---- ---- ---- 1.86 +.32 1.54 9600 ---- ---- ---- ---- 1.98 +.34 1.64 9650 ---- ---- ---- ---- 2.11 +.35 1.76 9700 ---- ---- ---- ---- 2.25 +.38 1.87 9750 ---- ---- ---- ---- 2.39 +.39 2.00 9800 ---- ---- ---- ---- 2.54 +.41 2.13 9850 ---- ---- ---- ---- 2.69 +.43 2.26 9900 ---- ---- ---- ---- 2.85 +.45 2.40 9950 ---- ---- ---- ---- 3.02 +.47 2.55 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .03 +.01 .02 6350 ---- ---- ---- ---- .03 +.01 .02 6400 ---- ---- ---- ---- .03 UNCH .03 6450 ---- ---- ---- ---- .04 +.01 .03 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .06 +.01 .05 6000 ---- ---- ---- ---- .07 +.02 .05 6050 ---- ---- ---- ---- .07 +.01 .06 6100 ---- ---- ---- ---- .08 +.01 .07 6150 ---- ---- ---- ---- .09 +.02 .07 6200 ---- ---- ---- ---- .10 +.02 .08 6250 ---- ---- ---- ---- .11 +.02 .09 6300 ---- ---- ---- ---- .12 +.02 .10 6350 ---- ---- ---- ---- .13 +.02 .11 6400 ---- ---- ---- ---- .15 +.03 .12 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .16 +.04 .12 5950 ---- ---- ---- ---- .17 +.04 .13 6000 ---- ---- ---- ---- .18 +.04 .14 6050 ---- ---- ---- ---- .20 +.04 .16 6100 ---- ---- ---- ---- .22 +.05 .17 6150 ---- ---- ---- ---- .24 +.05 .19 6200 ---- ---- ---- ---- .26 +.06 .20 6250 ---- ---- ---- ---- .28 +.06 .22 6300 ---- ---- ---- ---- .30 +.06 .24 6350 ---- ---- ---- ---- .32 +.06 .26 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .31 +.06 .25 5950 ---- ---- ---- ---- .33 +.06 .27 6000 ---- ---- ---- ---- .36 +.07 .29 6050 ---- ---- ---- ---- .38 +.07 .31 6100 ---- ---- ---- ---- .41 +.08 .33 6150 ---- ---- ---- ---- .44 +.08 .36 6200 ---- ---- ---- ---- .47 +.09 .38 6250 ---- ---- ---- ---- .50 +.09 .41 6300 ---- ---- ---- ---- .54 +.10 .44 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .46 +.06 .40 5900 ---- ---- ---- ---- .49 +.06 .43 5950 ---- ---- ---- ---- .53 +.07 .46 6000 ---- ---- ---- ---- .56 +.07 .49 6050 ---- ---- ---- ---- .60 +.08 .52 6100 ---- ---- ---- ---- .63 +.07 .56 6150 ---- ---- ---- ---- .67 +.08 .59 6200 ---- ---- ---- ---- .72 +.09 .63 6250 ---- ---- ---- ---- .76 +.09 .67 6300 ---- ---- ---- ---- .80 +.09 .71 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .61 +.07 .54 5900 ---- ---- ---- ---- .65 +.08 .57 5950 ---- ---- ---- ---- .69 +.08 .61 6000 ---- ---- ---- ---- .73 +.09 .64 6050 ---- ---- ---- ---- .77 +.09 .68 6100 ---- ---- ---- ---- .82 +.09 .73 6150 ---- ---- ---- ---- .87 +.10 .77 6200 ---- ---- ---- ---- .92 +.11 .81 6250 ---- ---- ---- ---- .97 +.11 .86 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .77 +.08 .69 5850 ---- ---- ---- ---- .81 +.08 .73 5900 ---- ---- ---- ---- .86 +.09 .77 5950 ---- ---- ---- ---- .91 +.10 .81 6000 ---- ---- ---- ---- .96 +.10 .86 6050 ---- ---- ---- ---- 1.01 +.10 .91 6100 ---- ---- ---- ---- 1.07 +.11 .96 6150 ---- ---- ---- ---- 1.12 +.11 1.01 6200 ---- ---- ---- ---- 1.18 +.12 1.06 6250 ---- ---- ---- ---- 1.24 +.12 1.12 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.08 +.11 .97 5850 ---- ---- ---- ---- 1.13 +.11 1.02 5900 ---- ---- ---- ---- 1.19 +.11 1.08 5950 ---- ---- ---- ---- 1.25 +.12 1.13 6000 ---- ---- ---- ---- 1.31 +.12 1.19 6050 ---- ---- ---- ---- 1.38 +.13 1.25 6100 ---- ---- ---- ---- 1.45 +.14 1.31 6150 ---- ---- ---- ---- 1.52 +.14 1.38 6200 ---- ---- ---- ---- 1.59 +.15 1.44 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.16 +.11 1.05 5800 ---- ---- ---- ---- 1.22 +.12 1.10 5850 ---- ---- ---- ---- 1.28 +.12 1.16 5900 ---- ---- ---- ---- 1.34 +.12 1.22 5950 ---- ---- ---- ---- 1.41 +.13 1.28 6000 ---- ---- ---- ---- 1.48 +.14 1.34 6050 ---- ---- ---- ---- 1.55 +.14 1.41 6100 ---- ---- ---- ---- 1.62 +.15 1.47 6150 ---- ---- ---- ---- 1.69 +.15 1.54 6200 ---- ---- ---- ---- 1.77 +.16 1.61 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.30 +.17 1.13 5800 ---- ---- ---- ---- 1.37 +.18 1.19 5850 ---- ---- ---- ---- 1.43 +.18 1.25 5900 ---- ---- ---- ---- 1.50 +.19 1.31 5950 ---- ---- ---- ---- 1.57 +.20 1.37 6000 ---- ---- ---- ---- 1.64 +.20 1.44 6050 ---- ---- ---- ---- 1.72 +.21 1.51 6100 ---- ---- ---- ---- 1.80 +.22 1.58 6150 ---- ---- ---- ---- 1.88 +.23 1.65 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.42 +.12 1.30 5750 ---- ---- ---- ---- 1.49 +.13 1.36 5800 ---- ---- ---- ---- 1.56 +.13 1.43 5850 ---- ---- ---- ---- 1.63 +.13 1.50 5900 ---- ---- ---- ---- 1.71 +.14 1.57 5950 ---- ---- ---- ---- 1.79 +.15 1.64 6000 ---- ---- ---- ---- 1.86 +.15 1.71 6050 ---- ---- ---- ---- 1.95 +.16 1.79 6100 ---- ---- ---- ---- 2.03 +.17 1.86 6150 ---- ---- ---- ---- 2.12 +.18 1.94 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 07 EVT OPT ON GC SYN FT CALL 1650 ---- ---- ---- 18.75B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1740 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1760 ---- ---- ---- 19.50B 20.00 ---- ---- 1770 ---- ---- ---- 17.00A 20.00 ---- ---- 1780 14.00 19.50B 14.00 12.00A 20.00 ---- 1 ---- 1790 6.25 19.50B 5.00A 13.75A 20.00 ---- 6 ---- 1800 7.50 7.50 .75A .75A .00 ---- 1 ---- 1810 1.25 1.25 1.25 .50A .00 ---- 25 ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECG DEC 22 07 EVT OPT ON GC SYN FT PUT 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 7.00 7.00 .50A .50A .00 ---- 35 ---- 1790 14.75 14.75 .50A .50A .00 ---- 12 ---- 1800 ---- ---- ---- 10.00A 20.00 ---- ---- 1810 ---- ---- ---- 19.50B 20.00 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 ECH DEC 22 07 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 14.50A 20.00 ---- ---- 380 13.25 19.50B 13.25 19.50B 20.00 ---- 20 ---- 385 7.00 19.00B 2.25A 19.00B 20.00 ---- 180 ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 .75 .75 .50A .50A .00 ---- 3 ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 ECH DEC 22 07 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 12.25 13.50B .50A .50A .00 ---- 37 ---- 385 14.00 14.00 1.00A 1.00A .00 ---- 121 ---- 390 ---- ---- ---- 18.00A 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 ECI DEC 22 07 EVT OPT ON SI SYN FT CALL 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 2250 8.00 19.50B 6.75A 6.75A 20.00 ---- 10 ---- 2300 2.25 9.00B .75A .75A .00 ---- 63 ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 ECI DEC 22 07 EVT OPT ON SI SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 1.25 1.25 .50A .50A .00 ---- 1 ---- 2250 13.75 13.75 .50A .50A .00 ---- 1 ---- 2300 17.75 19.25B 17.75 17.25A 20.00 ---- 63 ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 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 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 *** END OF REPORT ***