FINAL PRE-CLEARING PRICES AS OF 12/12/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD APR23 10.0 1825.9 10.0 1825.9 ---- ---- 21 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1738.6 -17.6 1756.2 JAN23 ---- ---- ---- ---- 1736.0 -17.6 1753.6 FEB23 ---- ---- ---- ---- 1736.4 -17.6 1754.0 APR23 ---- ---- ---- ---- 1733.9 -17.6 1751.5 JUN23 ---- ---- ---- ---- 1726.5 -17.6 1744.1 AUG23 ---- ---- ---- ---- 1722.4 -17.6 1740.0 OCT23 ---- ---- ---- ---- 1718.3 -17.6 1735.9 DEC23 ---- ---- ---- ---- 1714.2 -17.6 1731.8 FEB24 ---- ---- ---- ---- 1712.1 -17.6 1729.7 APR24 ---- ---- ---- ---- 1707.1 -17.6 1724.7 JUN24 ---- ---- ---- ---- 1702.1 -17.6 1719.7 AUG24 ---- ---- ---- ---- 1698.0 -17.6 1715.6 OCT24 ---- ---- ---- ---- 1693.9 -17.6 1711.5 DEC24 ---- ---- ---- ---- 1690.1 -17.6 1707.7 JUN25 ---- ---- ---- ---- 1678.1 -17.6 1695.7 DEC25 ---- ---- ---- ---- 1666.1 -17.6 1683.7 JUN26 ---- ---- ---- ---- 1654.1 -17.6 1671.7 DEC26 ---- ---- ---- ---- 1646.1 -17.6 1663.7 JUN27 ---- ---- ---- ---- 1636.1 -17.6 1653.7 DEC27 ---- ---- ---- ---- 1626.1 -17.6 1643.7 JUN28 ---- ---- ---- ---- 1616.1 -17.6 1633.7 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 197.79 +.91 196.88 844 JAN23 ---- ---- ---- ---- 205.00 UNCH 205.00 454 FEB23 ---- ---- ---- ---- 205.00 UNCH 205.00 496 MAR23 ---- ---- ---- ---- 205.00 UNCH 205.00 770 APR23 ---- ---- ---- ---- 205.00 UNCH 205.00 736 MAY23 ---- ---- ---- ---- 205.00 UNCH 205.00 738 JUN23 ---- ---- ---- ---- 205.00 UNCH 205.00 724 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 364 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 365 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 359 OCT23 ---- ---- ---- ---- 200.00 UNCH 200.00 358 NOV23 ---- ---- ---- ---- 200.00 UNCH 200.00 342 DEC23 ---- ---- ---- ---- 200.00 UNCH 200.00 287 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6837 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 316.33 -.62 316.95 115 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 ---- ---- ---- ---- 2409.25 -56.00 2465.25 8 JAN23 2428.25 2428.25 2421.50 2406.50A 2415.25 -58.50 62 2473.75 86 433 FEB23 2464.25 2472.75B 2412.00 2415.50A 2421.75 -58.00 4074 2479.75 1904 524 MAR23 2450.00 2450.50 2434.75 2442.25B 2427.75 -59.50 2309 2487.25 1383 333 APR23 2484.00 2484.00 2430.00A 2426.25A 2435.00 -60.25 1280 2495.25 233 62 MAY23 2469.50 2469.50 2468.50 2480.00B 2436.75 -60.25 227 2497.00 26 JUN23 ---- ---- ---- 2463.00A 2445.50 -59.25 2504.75 JLY23 ---- ---- ---- ---- 2456.00 -58.25 2514.25 AUG23 ---- ---- ---- ---- 2464.75 -57.25 2522.00 SEP23 ---- ---- ---- ---- 2474.75 -56.25 2531.00 OCT23 ---- ---- ---- ---- 2483.50 -55.25 2538.75 NOV23 ---- ---- ---- ---- 2493.00 -54.25 2547.25 DEC23 ---- ---- ---- 2492.50A 2495.25 -53.25 2548.50 11 2 JAN24 ---- ---- ---- ---- 2505.00 -52.50 2557.50 FEB24 ---- ---- ---- ---- 2516.00 -51.50 2567.50 MAR24 ---- ---- ---- ---- 2526.00 -50.75 2576.75 APR24 ---- ---- ---- ---- 2534.00 -50.00 2584.00 MAY24 ---- ---- ---- ---- 2540.75 -49.00 2589.75 JUN24 ---- ---- ---- ---- 2547.50 -48.25 2595.75 JLY24 ---- ---- ---- ---- 2556.75 -47.50 2604.25 AUG24 ---- ---- ---- ---- 2566.50 -46.50 2613.00 SEP24 ---- ---- ---- ---- 2575.50 -45.75 2621.25 OCT24 ---- ---- ---- ---- 2584.25 -45.00 2629.25 NOV24 ---- ---- ---- ---- 2594.50 -44.00 2638.50 DEC24 ---- ---- ---- ---- 2577.75 -43.25 2621.00 11 3 JAN25 ---- ---- ---- ---- 2584.75 -43.25 2628.00 FEB25 ---- ---- ---- ---- 2591.75 -43.25 2635.00 MAR25 ---- ---- ---- ---- 2598.75 -43.25 2642.00 APR25 ---- ---- ---- ---- 2607.75 -43.25 2651.00 MAY25 ---- ---- ---- ---- 2616.75 -43.25 2660.00 JUN25 ---- ---- ---- ---- 2624.75 -43.25 2668.00 JLY25 ---- ---- ---- ---- 2633.75 -43.25 2677.00 AUG25 ---- ---- ---- ---- 2641.75 -43.25 2685.00 SEP25 ---- ---- ---- ---- 2649.75 -43.25 2693.00 OCT25 ---- ---- ---- ---- 2657.75 -43.25 2701.00 NOV25 ---- ---- ---- ---- 2664.75 -43.25 2708.00 DEC25 ---- ---- ---- ---- 2672.75 -43.25 2716.00 JAN26 ---- ---- ---- ---- 2680.75 -43.25 2724.00 FEB26 ---- ---- ---- ---- 2688.75 -43.25 2732.00 MAR26 ---- ---- ---- ---- 2696.75 -43.25 2740.00 APR26 ---- ---- ---- ---- 2705.75 -43.25 2749.00 MAY26 ---- ---- ---- ---- 2713.75 -43.25 2757.00 JUN26 ---- ---- ---- ---- 2721.75 -43.25 2765.00 JLY26 ---- ---- ---- ---- 2729.75 -43.25 2773.00 AUG26 ---- ---- ---- ---- 2736.75 -43.25 2780.00 SEP26 ---- ---- ---- ---- 2744.75 -43.25 2788.00 OCT26 ---- ---- ---- ---- 2751.75 -43.25 2795.00 NOV26 ---- ---- ---- ---- 2759.75 -43.25 2803.00 DEC26 ---- ---- ---- ---- 2767.75 -43.25 2811.00 JAN27 ---- ---- ---- ---- 2777.75 -43.25 2821.00 FEB27 ---- ---- ---- ---- 2787.75 -43.25 2831.00 MAR27 ---- ---- ---- ---- 2797.75 -43.25 2841.00 APR27 ---- ---- ---- ---- 2808.75 -43.25 2852.00 MAY27 ---- ---- ---- ---- 2818.75 -43.25 2862.00 JUN27 ---- ---- ---- ---- 2828.75 -43.25 2872.00 JLY27 ---- ---- ---- ---- 2836.75 -43.25 2880.00 AUG27 ---- ---- ---- ---- 2850.75 -43.25 2894.00 SEP27 ---- ---- ---- ---- 2853.75 -43.25 2897.00 OCT27 ---- ---- ---- ---- 2860.75 -43.25 2904.00 NOV27 ---- ---- ---- ---- 2868.75 -43.25 2912.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7952 3628 1391 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20110 -.00051 .20161 2875 JAN23 ---- ---- ---- ---- .22633 -.00117 .22750 3306 FEB23 ---- ---- ---- ---- .22633 -.00117 .22750 10 3045 MAR23 ---- ---- ---- ---- .22786 -.00214 .23000 3088 APR23 ---- .23250B ---- .23250B .22853 -.00147 .23000 100 2368 MAY23 ---- .23250B ---- .23250B .22853 -.00147 .23000 100 1991 JUN23 ---- .23250B ---- .23250B .22853 -.00147 .23000 100 2232 JLY23 ---- .23750B ---- .23750B .23549 +.00049 .23500 15 1571 AUG23 ---- .23750B ---- .23750B .23549 +.00049 .23500 15 1972 SEP23 ---- .23750B ---- .23750B .23549 +.00049 .23500 15 1645 OCT23 ---- .23750B ---- .23750B .23750 +.00250 .23500 15 957 NOV23 ---- .23750B ---- .23750B .23750 +.00250 .23500 15 999 DEC23 ---- ---- ---- ---- .23594 +.00094 .23500 15 891 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 400 27729 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 385.00 UNCH 385.00 1398 JAN23 ---- ---- ---- ---- 415.00 UNCH 415.00 50 1407 FEB23 ---- ---- ---- ---- 425.00 UNCH 425.00 105 787 MAR23 ---- ---- ---- ---- 435.00 UNCH 435.00 105 763 APR23 ---- ---- ---- ---- 435.00 UNCH 435.00 536 MAY23 ---- ---- ---- ---- 435.00 UNCH 435.00 539 JUN23 ---- ---- ---- ---- 435.00 UNCH 435.00 542 JLY23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 AUG23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 SEP23 ---- ---- ---- ---- 440.00 UNCH 440.00 450 OCT23 ---- ---- ---- ---- 440.00 UNCH 440.00 373 NOV23 ---- ---- ---- ---- 430.00 UNCH 430.00 373 DEC23 ---- ---- ---- ---- 430.00 UNCH 430.00 350 JAN24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 FEB24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 MAR24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 APR24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 MAY24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 JUN24 ---- ---- ---- ---- 425.00 UNCH 425.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 260 8718 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.76 UNCH 20.76 323 JAN23 ---- ---- ---- ---- 19.88 +.13 19.75 402 FEB23 ---- ---- ---- ---- 19.88 +.13 19.75 394 MAR23 ---- ---- ---- ---- 19.88 +.08 19.80 466 APR23 ---- ---- ---- ---- 19.93 +.08 19.85 432 MAY23 ---- ---- ---- ---- 19.93 +.08 19.85 439 JUN23 ---- ---- ---- ---- 19.93 +.08 19.85 467 JLY23 ---- ---- ---- ---- 20.00 UNCH 20.00 394 AUG23 ---- ---- ---- ---- 20.00 UNCH 20.00 361 SEP23 ---- ---- ---- ---- 20.00 UNCH 20.00 462 OCT23 ---- ---- ---- ---- 20.08 -.07 20.15 499 NOV23 ---- ---- ---- ---- 20.08 -.07 20.15 499 DEC23 ---- ---- ---- ---- 20.08 +.06 20.02 21 453 JAN24 ---- ---- ---- ---- 20.17 +.15 20.02 21 394 FEB24 ---- ---- ---- ---- 20.17 +.15 20.02 21 410 MAR24 ---- ---- ---- ---- 20.17 +.02 20.15 359 APR24 ---- ---- ---- ---- 20.17 +.02 20.15 429 MAY24 ---- ---- ---- ---- 20.17 +.02 20.15 425 JUN24 ---- ---- ---- ---- 20.20 +.05 20.15 392 JLY24 ---- ---- ---- ---- 20.30 +.15 20.15 264 AUG24 ---- ---- ---- ---- 20.30 +.15 20.15 279 SEP24 ---- ---- ---- ---- 20.30 +.15 20.15 319 OCT24 ---- ---- ---- ---- 20.30 +.15 20.15 323 NOV24 ---- ---- ---- ---- 20.30 +.10 20.20 323 DEC24 ---- ---- ---- ---- 20.30 +.10 20.20 235 JAN25 ---- ---- ---- ---- 21.65 +1.45 20.20 140 FEB25 ---- ---- ---- ---- 21.65 +1.45 20.20 140 MAR25 ---- ---- ---- ---- 21.65 +1.45 20.20 217 APR25 ---- ---- ---- ---- 21.65 +1.40 20.25 137 MAY25 ---- ---- ---- ---- 21.65 +1.40 20.25 137 JUN25 ---- ---- ---- ---- 21.65 +1.40 20.25 50 JLY25 ---- ---- ---- ---- 20.28 +.03 20.25 100 AUG25 ---- ---- ---- ---- 20.30 UNCH 20.30 100 SEP25 ---- ---- ---- ---- 20.30 UNCH 20.30 100 OCT25 ---- ---- ---- ---- 20.30 UNCH 20.30 25 NOV25 ---- ---- ---- ---- 20.30 UNCH 20.30 25 DEC25 ---- ---- ---- ---- 20.30 UNCH 20.30 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 10939 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 247.55 +.39 247.16 2126 JAN23 ---- ---- ---- ---- 275.00 -3.33 278.33 1602 FEB23 ---- ---- ---- ---- 275.00 -3.33 278.33 1610 MAR23 ---- ---- ---- ---- 275.00 -5.00 280.00 12 1658 APR23 ---- ---- ---- ---- 290.00 +10.00 280.00 12 1556 MAY23 ---- ---- ---- ---- 290.00 +10.00 280.00 12 1556 JUN23 ---- ---- ---- ---- 290.00 +10.00 280.00 12 1556 JLY23 ---- ---- ---- ---- 281.00 +1.00 280.00 12 1246 AUG23 ---- ---- ---- ---- 281.00 +1.00 280.00 12 1256 SEP23 ---- ---- ---- ---- 281.00 -7.50 288.50 1236 OCT23 ---- ---- ---- ---- 281.00 -7.50 288.50 1136 NOV23 ---- ---- ---- ---- 281.00 -7.50 288.50 996 DEC23 ---- ---- ---- ---- 281.00 -7.50 288.50 996 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 18530 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 630.00 630.00 630.00 630.00 630.00 -15.00 1 645.00 273 1132 JAN23 ---- ---- ---- ---- 700.00 -15.00 715.00 13 819 FEB23 ---- ---- ---- ---- 710.00 -15.00 725.00 1236 MAR23 ---- ---- ---- ---- 720.00 -15.00 735.00 609 APR23 ---- ---- ---- ---- 730.00 -15.00 745.00 256 MAY23 ---- ---- ---- ---- 730.00 -15.00 745.00 809 JUN23 ---- ---- ---- ---- 745.00 -15.00 760.00 437 JLY23 ---- ---- ---- ---- 755.00 -15.00 770.00 487 AUG23 ---- ---- ---- ---- 760.00 -15.00 775.00 196 SEP23 ---- ---- ---- ---- 754.00 -15.00 769.00 491 OCT23 ---- ---- ---- ---- 754.00 -15.00 769.00 112 NOV23 ---- ---- ---- ---- 764.00 -15.00 779.00 112 DEC23 ---- ---- ---- ---- 765.00 -15.00 780.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 286 6808 GC Gold Futures DEC22 1787.3 1793.9 1777.7 1781.3B 1780.5 -17.6 85 1798.1 125 2704 JAN23 1801.6 1801.6 1782.0 1785.9B 1785.0 -18.5 307 1803.5 497 1317 FEB23 1808.0 1809.3 1789.0 1792.9 1792.3 -18.4 106489 1810.7 150938 365065 APR23 1823.8 1823.8 1804.6A 1808.0A 1807.4 -18.5 3183 1825.9 4507 31221 JUN23 1839.3 1839.3 1820.0 1820.4A 1822.7 -18.6 1614 1841.3 2047 14095 AUG23 1845.0 1852.0 1836.6 1839.2B 1838.3 -18.6 183 1856.9 158 4974 OCT23 1867.5 1867.5 1867.5 1867.6B 1854.3 -18.6 3 1872.9 15 1157 DEC23 1885.9 1885.9 1869.9 1871.2B 1870.2 -18.5 77 1888.7 31 6403 FEB24 ---- ---- ---- 1882.0A 1885.1 -18.5 1903.6 5 413 APR24 ---- ---- ---- ---- 1899.2 -18.5 1917.7 1 JUN24 ---- ---- ---- ---- 1913.4 -18.5 1931.9 294 AUG24 ---- ---- ---- ---- 1921.9 -18.5 1940.4 OCT24 ---- ---- ---- ---- 1936.0 -18.5 1954.5 DEC24 ---- ---- ---- ---- 1949.8 -18.5 1968.3 1 136 JUN25 ---- ---- ---- ---- 1971.0 -18.5 1989.5 1 DEC25 ---- ---- ---- ---- 1992.5 -18.5 2011.0 7 JUN26 ---- ---- ---- ---- 2002.5 -18.5 2021.0 DEC26 ---- ---- ---- ---- 2022.2 -18.5 2040.7 2 JUN27 ---- ---- ---- ---- 2032.2 -18.5 2050.7 DEC27 ---- ---- ---- ---- 2050.0 -18.5 2068.5 JUN28 ---- ---- ---- ---- 2060.0 -18.5 2078.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 111941 158324 427790 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1799.3 -10.9 1810.2 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.1 .0B .0 UNCH 1175 .0 APR23 .0 .1B .0 .1B .0 UNCH 642 .0 JUN23 -.1 -.1 -.1 -.1 .0 UNCH 226 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2043 GSP DEC 22 LONDON SPOT GOLD 14 ---- ---- ---- ---- 1781.10 -17.80 1798.90 15 ---- ---- ---- ---- 1781.10 -17.80 1798.90 16 ---- ---- ---- ---- 1781.10 -17.84 1798.94 19 ---- ---- ---- ---- 1781.10 -17.84 1798.94 20 ---- ---- ---- ---- 1781.10 -17.84 1798.94 21 ---- ---- ---- ---- 1781.10 -17.84 1798.94 22 ---- ---- ---- ---- 1781.10 -17.84 1798.94 23 ---- ---- ---- ---- 1781.10 -17.84 1798.94 28 ---- ---- ---- ---- 1781.10 -17.84 1798.94 29 ---- ---- ---- ---- 1781.10 -17.84 1798.94 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 3.8410 3.8455 3.7895 3.8070B 3.7985 -.0775 219 3.8760 599 2729 JAN23 3.8500 3.8540B 3.7880 3.8045B 3.7995 -.0780 518 3.8775 474 2967 FEB23 3.8370 3.8480 3.7935 3.7965A 3.8015 -.0780 244 3.8795 196 1843 MAR23 3.8595 3.8595 3.7860 3.8070A 3.8005 -.0780 45117 3.8785 51883 105744 APR23 3.8100 3.8100 3.8040 3.7990A 3.8045 -.0760 25 3.8805 11 706 MAY23 3.8540 3.8570B 3.7895 3.8100B 3.8035 -.0765 5575 3.8800 4714 24705 JUN23 3.8010 3.8070 3.8010 3.8155B 3.8070 -.0760 50 3.8830 13 628 JLY23 3.8200 3.8535 3.7915 3.8130A 3.8065 -.0735 4299 3.8800 2565 12359 AUG23 ---- ---- 3.8210A 3.7940A 3.8080 -.0720 32 3.8800 1 501 SEP23 3.8425 3.8450 3.7920 3.8155B 3.8055 -.0720 1244 3.8775 846 5215 OCT23 ---- ---- 3.8240A 3.8050A 3.8100 -.0730 3.8830 8 277 NOV23 ---- ---- 3.8290A 3.8065A 3.8100 -.0720 3.8820 2 215 DEC23 3.8350 3.8350 3.8000 3.8105A 3.8040 -.0700 147 3.8740 106 3228 JAN24 ---- ---- 3.8230A 3.8225A 3.8095 -.0690 3.8785 61 FEB24 ---- ---- 3.8300A 3.8250A 3.8090 -.0670 3.8760 41 MAR24 3.8005 3.8005 3.8005 3.7875A 3.8010 -.0655 8 3.8665 416 APR24 ---- ---- 3.8190A 3.8190A 3.7985 -.0655 3.8640 21 MAY24 ---- ---- ---- 3.8165A 3.7955 -.0660 3.8615 36 JUN24 ---- ---- 3.8250A 3.8250A 3.7960 -.0660 1 3.8620 9 JLY24 ---- ---- 3.8140A 3.8140A 3.7915 -.0660 1 3.8575 54 AUG24 ---- ---- 3.8250A 3.8240A 3.7900 -.0660 3.8560 1 SEP24 ---- ---- ---- 3.8130A 3.7905 -.0660 3.8565 19 OCT24 ---- ---- ---- ---- 3.7915 -.0660 3.8575 11 NOV24 ---- ---- ---- ---- 3.7900 -.0660 3.8560 DEC24 ---- ---- ---- ---- 3.7830 -.0660 3.8490 92 MAR25 ---- ---- ---- ---- 3.7810 -.0660 3.8470 MAY25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 JLY25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 SEP25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 DEC25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 MAR26 ---- ---- ---- ---- 3.8100 -.0660 3.8760 MAY26 ---- ---- ---- ---- 3.8230 -.0660 3.8890 JLY26 ---- ---- ---- ---- 3.8235 -.0660 3.8895 SEP26 ---- ---- ---- ---- 3.8360 -.0660 3.9020 DEC26 ---- ---- ---- ---- 3.8485 -.0660 3.9145 1 MAR27 ---- ---- ---- ---- 3.8460 -.0660 3.9120 MAY27 ---- ---- ---- ---- 3.8435 -.0660 3.9095 JLY27 ---- ---- ---- ---- 3.8410 -.0660 3.9070 SEP27 ---- ---- ---- ---- 3.8385 -.0660 3.9045 DEC27 ---- ---- ---- ---- 3.8510 -.0660 3.9170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57480 61418 161879 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 323 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8310 -.0495 3.8805 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8122 -.0517 3.8639 1078 JAN23 ---- ---- ---- ---- 3.7997 -.0780 3.8777 1013 FEB23 ---- ---- ---- ---- 3.8014 -.0780 3.8794 1752 MAR23 ---- ---- ---- ---- 3.8008 -.0779 3.8787 1336 APR23 ---- ---- ---- ---- 3.8044 -.0760 3.8804 1211 MAY23 ---- ---- ---- ---- 3.8038 -.0765 3.8803 1236 JUN23 ---- ---- ---- ---- 3.8070 -.0757 3.8827 985 JLY23 ---- ---- ---- ---- 3.8067 -.0733 3.8800 826 AUG23 ---- ---- ---- ---- 3.8078 -.0720 3.8798 779 SEP23 ---- ---- ---- ---- 3.8060 -.0721 3.8781 863 OCT23 ---- ---- ---- ---- 3.8100 -.0729 3.8829 863 NOV23 ---- ---- ---- ---- 3.8094 -.0718 3.8812 753 DEC23 ---- ---- ---- ---- 3.8046 -.0699 3.8745 1127 JAN24 ---- ---- ---- ---- 3.8095 -.0688 3.8783 709 FEB24 ---- ---- ---- ---- 3.8082 -.0669 3.8751 MAR24 ---- ---- ---- ---- 3.8008 -.0655 3.8663 APR24 ---- ---- ---- ---- 3.7982 -.0656 3.8638 MAY24 ---- ---- ---- ---- 3.7955 -.0660 3.8615 JUN24 ---- ---- ---- ---- 3.7955 -.0660 3.8615 JLY24 ---- ---- ---- ---- 3.7914 -.0660 3.8574 AUG24 ---- ---- ---- ---- 3.7900 -.0660 3.8560 SEP24 ---- ---- ---- ---- 3.7906 -.0660 3.8566 OCT24 ---- ---- ---- ---- 3.7914 -.0660 3.8574 DEC24 ---- ---- ---- ---- 3.7830 -.0660 3.8490 MAR25 ---- ---- ---- ---- 3.7810 -.0660 3.8470 MAY25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 JLY25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 SEP25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 DEC25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 MAR26 ---- ---- ---- ---- 3.8100 -.0660 3.8760 MAY26 ---- ---- ---- ---- 3.8230 -.0660 3.8890 JLY26 ---- ---- ---- ---- 3.8235 -.0660 3.8895 SEP26 ---- ---- ---- ---- 3.8360 -.0660 3.9020 DEC26 ---- ---- ---- ---- 3.8485 -.0660 3.9145 MAR27 ---- ---- ---- ---- 3.8460 -.0660 3.9120 MAY27 ---- ---- ---- ---- 3.8435 -.0660 3.9095 JLY27 ---- ---- ---- ---- 3.8410 -.0660 3.9070 SEP27 ---- ---- ---- ---- 3.8385 -.0660 3.9045 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14531 HGT COPPER TAS FUTURES MAR23 .0000 .0010 -.0005 .0000A .0000 UNCH 947 .0000 MAY23 .0000 .0005 -.0005 .0005B .0000 UNCH 551 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 483 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 107 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2088 HRC NYMEX STEEL FUTURES DEC22 660.00 675.00 658.00 664.00 670.00 +3.00 194 667.00 133 3920 JAN23 722.00 750.00 722.00 738.00 740.00 -2.00 140 742.00 178 3744 FEB23 751.00 751.00 747.00 747.00 751.00 -1.00 11 752.00 11 2593 MAR23 755.00 755.00 755.00 755.00 765.00 -5.00 9 770.00 192 2084 APR23 757.00 774.00 757.00 765.00A 774.00 +1.00 2 773.00 1515 MAY23 ---- ---- ---- 768.00A 775.00 +1.00 774.00 1 1569 JUN23 ---- ---- ---- ---- 772.00 +1.00 771.00 7 1405 JLY23 ---- ---- ---- ---- 773.00 +1.00 772.00 76 1428 AUG23 ---- ---- ---- ---- 773.00 +1.00 772.00 76 1456 SEP23 ---- ---- ---- ---- 781.00 +1.00 780.00 76 1427 OCT23 ---- ---- ---- ---- 786.00 +1.00 785.00 866 NOV23 ---- ---- ---- ---- 792.00 +1.00 791.00 831 DEC23 ---- ---- ---- ---- 792.00 +1.00 791.00 753 JAN24 ---- ---- ---- ---- 800.00 +1.00 799.00 50 FEB24 ---- ---- ---- ---- 785.00 +1.00 784.00 5 80 MAR24 ---- ---- ---- ---- 785.00 +1.00 784.00 50 APR24 ---- ---- ---- ---- 785.00 +1.00 784.00 50 MAY24 ---- ---- ---- ---- 785.00 +1.00 784.00 75 JUN24 ---- ---- ---- ---- 810.00 +1.00 809.00 50 JLY24 ---- ---- ---- ---- 810.00 +1.00 809.00 AUG24 ---- ---- ---- ---- 810.00 +1.00 809.00 25 SEP24 ---- ---- ---- ---- 810.00 +1.00 809.00 OCT24 ---- ---- ---- ---- 810.00 +1.00 809.00 NOV24 ---- ---- ---- ---- 810.00 +1.00 809.00 25 DEC24 ---- ---- ---- ---- 810.00 +1.00 809.00 JAN25 ---- ---- ---- ---- 810.00 +1.00 809.00 FEB25 ---- ---- ---- ---- 810.00 +1.00 809.00 MAR25 ---- ---- ---- ---- 810.00 +1.00 809.00 APR25 ---- ---- ---- ---- 810.00 +1.00 809.00 MAY25 ---- ---- ---- ---- 810.00 +1.00 809.00 JUN25 ---- ---- ---- ---- 810.00 +1.00 809.00 JLY25 ---- ---- ---- ---- 810.00 +1.00 809.00 AUG25 ---- ---- ---- ---- 810.00 +1.00 809.00 SEP25 ---- ---- ---- ---- 810.00 +1.00 809.00 OCT25 ---- ---- ---- ---- 810.00 +1.00 809.00 NOV25 ---- ---- ---- ---- 810.00 +1.00 809.00 DEC25 ---- ---- ---- ---- 810.00 +1.00 809.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 356 755 23996 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 UNCH 82.50 FEB23 ---- ---- ---- ---- 80.50 +2.50 78.00 MAR23 ---- ---- ---- ---- 78.50 +2.50 76.00 3 5 APR23 ---- ---- ---- ---- 76.50 +.50 76.00 3 5 MAY23 ---- ---- ---- ---- 74.50 -1.50 76.00 3 5 JUN23 ---- ---- ---- ---- 72.50 +2.00 70.50 33 JLY23 ---- ---- ---- ---- 71.00 +1.87 69.13 38 AUG23 ---- ---- ---- ---- 67.50 +.87 66.63 43 SEP23 ---- ---- ---- ---- 62.00 +.89 61.11 33 58 OCT23 ---- ---- ---- ---- 64.00 +2.89 61.11 33 77 NOV23 ---- ---- ---- ---- 62.50 +1.39 61.11 33 67 DEC23 ---- ---- ---- ---- 60.50 -1.25 61.75 15 JAN24 ---- ---- ---- ---- 61.95 -1.25 63.20 1 FEB24 ---- ---- ---- ---- 63.00 -1.25 64.25 1 MAR24 ---- ---- ---- ---- 63.50 -1.25 64.75 APR24 ---- ---- ---- ---- 64.00 -1.25 65.25 MAY24 ---- ---- ---- ---- 64.50 -1.25 65.75 JUN24 ---- ---- ---- ---- 65.00 -1.25 66.25 JLY24 ---- ---- ---- ---- 65.50 -1.25 66.75 AUG24 ---- ---- ---- ---- 66.00 -1.25 67.25 SEP24 ---- ---- ---- ---- 66.50 -1.25 67.75 OCT24 ---- ---- ---- ---- 67.25 -1.25 68.50 NOV24 ---- ---- ---- ---- 67.25 -1.25 68.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 362 MGC Micro Gold Futures DEC22 1790.2 1790.2 1788.0 1777.3A 1780.5 -17.6 4 1798.1 7 3237 FEB23 1808.6 1809.0 1788.3 1793.0 1792.3 -18.4 34022 1810.7 41049 16707 APR23 1823.9 1823.9 1804.0 1808.2A 1807.4 -18.5 410 1825.9 470 1795 JUN23 1838.6 1838.6 1819.6 1823.6B 1822.7 -18.6 92 1841.3 131 623 AUG23 1853.9 1853.9 1837.3 1837.2A 1838.3 -18.6 74 1856.9 23 125 OCT23 1860.0 1860.0 1852.9 1853.3A 1854.3 -18.6 4 1872.9 8 49 DEC23 1872.0 1872.0 1870.0 1869.3A 1870.2 -18.5 7 1888.7 5 124 FEB24 1894.0 1895.3 1890.0 1881.9A 1885.1 -18.5 5 1903.6 24 14 APR24 ---- ---- ---- ---- 1899.2 -18.5 1917.7 2 JUN24 ---- ---- ---- ---- 1913.4 -18.5 1931.9 4 AUG24 ---- ---- ---- ---- 1921.9 -18.5 1940.4 OCT24 ---- ---- ---- ---- 1936.0 -18.5 1954.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34618 41717 22680 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8125 3.8125 3.8040A 3.8040A 3.7995 -.0780 1 3.8775 4 40 FEB23 3.8920 3.8920 3.8920 3.8360A 3.8015 -.0780 1 3.8795 1 MAR23 3.8540 3.8650 3.7865 3.8060 3.8005 -.0780 2547 3.8785 2811 1369 APR23 ---- ---- ---- ---- 3.8045 -.0760 3.8805 3 MAY23 3.8360 3.8360 3.7910A 3.8135B 3.8035 -.0765 60 3.8800 12 91 JUN23 ---- ---- ---- ---- 3.8070 -.0760 3.8830 1 JLY23 ---- ---- ---- 3.7950A 3.8065 -.0735 3.8800 1 AUG23 ---- ---- ---- ---- 3.8080 -.0720 3.8800 SEP23 ---- ---- ---- ---- 3.8055 -.0720 3.8775 OCT23 ---- ---- ---- ---- 3.8100 -.0730 3.8830 NOV23 ---- ---- ---- ---- 3.8100 -.0720 3.8820 DEC23 ---- ---- ---- ---- 3.8040 -.0700 3.8740 2 JAN24 ---- ---- ---- ---- 3.8095 -.0690 3.8785 FEB24 ---- ---- ---- ---- 3.8090 -.0670 3.8760 MAR24 ---- ---- ---- ---- 3.8010 -.0655 3.8665 APR24 ---- ---- ---- ---- 3.7985 -.0655 3.8640 MAY24 ---- ---- ---- ---- 3.7955 -.0660 3.8615 JUN24 ---- ---- ---- ---- 3.7960 -.0660 3.8620 JLY24 ---- ---- ---- ---- 3.7915 -.0660 3.8575 AUG24 ---- ---- ---- ---- 3.7900 -.0660 3.8560 SEP24 ---- ---- ---- ---- 3.7905 -.0660 3.8565 OCT24 ---- ---- ---- ---- 3.7915 -.0660 3.8575 NOV24 ---- ---- ---- ---- 3.7900 -.0660 3.8560 DEC24 ---- ---- ---- ---- 3.7830 -.0660 3.8490 MAR25 ---- ---- ---- ---- 3.7810 -.0660 3.8470 MAY25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 JLY25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 SEP25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 DEC25 ---- ---- ---- ---- 3.7935 -.0660 3.8595 MAR26 ---- ---- ---- ---- 3.8100 -.0660 3.8760 MAY26 ---- ---- ---- ---- 3.8230 -.0660 3.8890 JLY26 ---- ---- ---- ---- 3.8235 -.0660 3.8895 SEP26 ---- ---- ---- ---- 3.8360 -.0660 3.9020 DEC26 ---- ---- ---- ---- 3.8485 -.0660 3.9145 MAR27 ---- ---- ---- ---- 3.8460 -.0660 3.9120 MAY27 ---- ---- ---- ---- 3.8435 -.0660 3.9095 JLY27 ---- ---- ---- ---- 3.8410 -.0660 3.9070 SEP27 ---- ---- ---- ---- 3.8385 -.0660 3.9045 DEC27 ---- ---- ---- ---- 3.8510 -.0660 3.9170 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2609 2827 1508 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 82.68 -3.25 85.93 407 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 3.8000 3.8000 3.8000 3.7960A 3.8000 -.0780 1 3.8780 11 11 FEB23 ---- ---- 3.8160A 3.7920A 3.8020 -.0780 3.8800 3 8 MAR23 3.8320 3.8500 3.7880 3.8040 3.8000 -.0780 82 3.8780 64 258 APR23 ---- ---- ---- 3.8120A 3.8040 -.0760 3.8800 MAY23 ---- ---- 3.7920A 3.7920A 3.8040 -.0760 3.8800 7 JUN23 ---- ---- ---- ---- 3.8080 -.0760 3.8840 JLY23 ---- ---- ---- ---- 3.8060 -.0740 3.8800 AUG23 ---- ---- ---- ---- 3.8080 -.0720 3.8800 SEP23 ---- ---- ---- ---- 3.8060 -.0720 3.8780 OCT23 ---- ---- ---- ---- 3.8100 -.0740 3.8840 NOV23 ---- ---- ---- ---- 3.8100 -.0720 3.8820 DEC23 ---- ---- ---- ---- 3.8040 -.0700 3.8740 JAN24 ---- ---- ---- ---- 3.8100 -.0680 3.8780 FEB24 ---- ---- ---- ---- 3.8100 -.0660 3.8760 MAR24 ---- ---- ---- ---- 3.8020 -.0640 3.8660 APR24 ---- ---- ---- ---- 3.7980 -.0660 3.8640 MAY24 ---- ---- ---- ---- 3.7960 -.0660 3.8620 JUN24 ---- ---- ---- ---- 3.7960 -.0660 3.8620 JLY24 ---- ---- ---- ---- 3.7920 -.0660 3.8580 AUG24 ---- ---- ---- ---- 3.7900 -.0660 3.8560 SEP24 ---- ---- ---- ---- 3.7900 -.0660 3.8560 OCT24 ---- ---- ---- ---- 3.7920 -.0660 3.8580 NOV24 ---- ---- ---- ---- 3.7900 -.0660 3.8560 DEC24 ---- ---- ---- ---- 3.7840 -.0660 3.8500 MAR25 ---- ---- ---- ---- 3.7820 -.0660 3.8480 MAY25 ---- ---- ---- ---- 3.7940 -.0660 3.8600 JLY25 ---- ---- ---- ---- 3.7940 -.0660 3.8600 SEP25 ---- ---- ---- ---- 3.7940 -.0660 3.8600 DEC25 ---- ---- ---- ---- 3.7940 -.0660 3.8600 MAR26 ---- ---- ---- ---- 3.8100 -.0660 3.8760 MAY26 ---- ---- ---- ---- 3.8240 -.0660 3.8900 JLY26 ---- ---- ---- ---- 3.8240 -.0660 3.8900 SEP26 ---- ---- ---- ---- 3.8360 -.0660 3.9020 DEC26 ---- ---- ---- ---- 3.8480 -.0660 3.9140 MAR27 ---- ---- ---- ---- 3.8460 -.0660 3.9120 MAY27 ---- ---- ---- ---- 3.8440 -.0660 3.9100 JLY27 ---- ---- ---- ---- 3.8420 -.0660 3.9080 SEP27 ---- ---- ---- ---- 3.8380 -.0660 3.9040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 78 284 QI E-Mini Silver Futures JAN23 23.2875 23.5000 23.2625 23.3125B 23.2260 -.3140 8 23.5400 11 26 MAR23 23.6250 23.7500 23.3375 23.5000B 23.4030 -.3140 108 23.7170 128 207 MAY23 23.8000 23.9125B 23.5125A 23.5125A 23.5720 -.3150 1 23.8870 5 16 JLY23 ---- ---- ---- 23.7125A 23.7710 -.3100 24.0810 2 19 SEP23 ---- ---- ---- 23.9375A 23.9920 -.3060 24.2980 3 DEC23 ---- ---- ---- 24.2250A 24.2910 -.3080 24.5990 2 1 JAN24 ---- ---- ---- ---- 24.3260 -.3080 24.6340 MAR24 ---- ---- ---- ---- 24.5730 -.2800 24.8530 MAY24 ---- ---- ---- ---- 24.7490 -.2600 25.0090 JLY24 ---- ---- ---- ---- 24.7890 -.2600 25.0490 SEP24 ---- ---- ---- ---- 24.9340 -.2600 25.1940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 148 272 QO E-Mini Gold Futures FEB23 1809.00 1809.00 1789.25 1793.00 1792.30 -18.40 840 1810.70 1005 979 APR23 1820.50 1820.75 1804.25 1808.00B 1807.40 -18.50 26 1825.90 8 118 JUN23 1826.50 1826.50 1826.50 1819.75A 1822.70 -18.60 1 1841.30 1 23 AUG23 1839.00 1839.00 1839.00 1842.00B 1838.30 -18.60 1 1856.90 25 OCT23 ---- ---- ---- 1851.75A 1854.30 -18.60 1872.90 1 5 DEC23 ---- ---- ---- 1867.50A 1870.20 -18.50 1888.70 35 FEB24 ---- ---- ---- 1882.25A 1885.10 -18.50 1903.60 4 APR24 ---- ---- ---- ---- 1899.20 -18.50 1917.70 JUN24 ---- ---- ---- ---- 1913.40 -18.50 1931.90 AUG24 ---- ---- ---- ---- 1921.90 -18.50 1940.40 OCT24 ---- ---- ---- ---- 1936.00 -18.50 1954.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 868 1015 1189 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 401.85 UNCH 401.85 157 JAN23 ---- ---- ---- ---- 402.75 UNCH 402.75 FEB23 ---- 403.45B ---- 403.45B 401.85 UNCH 401.85 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 506 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1805.20 UNCH 1805.20 174 JAN23 ---- ---- ---- ---- 1809.50 UNCH 1809.50 FEB23 ---- 1808.90B ---- 1808.90B 1804.30 UNCH 1804.30 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 534 SI Silver Futures DEC22 23.420 23.515 23.230 23.190A 23.220 -.315 18 23.535 132 1729 JAN23 23.450 23.565B 23.165 23.335B 23.226 -.314 353 23.540 578 1569 FEB23 23.435 23.645 23.395 23.250A 23.314 -.314 7 23.628 31 101 MAR23 23.650 23.765 23.320 23.510 23.403 -.314 38516 23.717 53435 108408 MAY23 23.745 23.925 23.510A 23.675A 23.572 -.315 1104 23.887 1487 7648 JLY23 23.775 24.060 23.695A 23.735A 23.771 -.310 265 24.081 432 2061 SEP23 24.100 24.230 23.940 24.110B 23.992 -.306 218 24.298 247 1415 DEC23 24.310 24.365 24.230 24.390B 24.291 -.308 28 24.599 93 657 JAN24 ---- ---- ---- ---- 24.326 -.308 24.634 MAR24 ---- ---- ---- ---- 24.573 -.280 3 24.853 5 MAY24 ---- ---- ---- ---- 24.749 -.260 25.009 JLY24 ---- ---- ---- ---- 24.789 -.260 25.049 4 SEP24 ---- ---- ---- ---- 24.934 -.260 25.194 DEC24 ---- ---- ---- ---- 25.221 -.260 25.481 9 JLY25 ---- ---- ---- ---- 25.384 -.260 25.644 DEC25 ---- ---- ---- ---- 25.496 -.260 25.756 JLY26 ---- ---- ---- ---- 26.287 -.260 26.547 5 DEC26 ---- ---- ---- ---- 26.389 -.260 26.649 JLY27 ---- ---- ---- ---- 26.497 -.260 26.757 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40512 56435 123611 SIL Micro Silver Futures DEC22 23.375 23.545 23.270 23.560B 23.220 -.315 4 23.535 1 2021 JAN23 23.530 23.570 23.165 23.335B 23.226 -.314 273 23.540 251 2179 FEB23 23.610 23.610 23.405 23.420B 23.314 -.314 5 23.628 58 MAR23 23.655 23.765 23.320 23.510 23.403 -.314 5967 23.717 8466 3972 MAY23 23.675 23.850 23.670 23.700B 23.572 -.315 18 23.887 55 153 JLY23 23.840 23.855 23.750 23.735A 23.771 -.310 4 24.081 19 50 SEP23 24.310 24.310 24.070 23.980A 23.992 -.306 3 24.298 11 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6274 8792 8444 SIT SILVER TAS FUTURES MAR23 .000 .000 -.003 -.003 .000 UNCH 707 .000 MAY23 .000 .002 -.001 .001B .000 UNCH 47 .000 JLY23 ---- ---- ---- ---- .000 UNCH 5 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 759 SSP DEC 22 LONDON SPOT SILVER 14 ---- ---- ---- ---- 23.189 -.306 23.495 15 ---- ---- ---- ---- 23.190 -.305 23.495 16 ---- ---- ---- ---- 23.190 -.303 23.493 19 ---- ---- ---- ---- 23.190 -.303 23.493 20 ---- ---- ---- ---- 23.190 -.303 23.493 21 ---- ---- ---- ---- 23.189 -.304 23.493 22 ---- ---- ---- ---- 23.189 -.304 23.493 23 ---- ---- ---- ---- 23.189 -.304 23.493 28 ---- ---- ---- ---- 23.189 -.304 23.493 29 ---- ---- ---- ---- 23.189 -.304 23.493 TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 110.70B 109.16A 110.70B 109.47 -1.01 110.48 741 JAN23 ---- ---- 108.14A 108.14A 108.45 -3.17 111.62 620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1361 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.70 UNCH 48.70 600 MAR23 ---- ---- ---- ---- 48.90 UNCH 48.90 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1780.5 -17.6 1798.1 FEB23 ---- ---- ---- ---- 1792.3 -18.4 1810.7 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7985 -.0775 3.8760 MAR23 ---- ---- ---- ---- 3.8005 -.0780 3.8785 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.220 -.315 23.535 MAR23 ---- ---- ---- ---- 23.403 -.314 23.717 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 ---- ---- ---- ---- 777.75 -59.50 837.25 1675 ---- ---- ---- ---- 752.75 -59.50 812.25 1700 ---- ---- ---- ---- 727.75 -59.50 787.25 1725 ---- ---- ---- ---- 702.75 -59.50 762.25 1750 ---- ---- ---- ---- 677.75 -59.50 737.25 1775 ---- ---- ---- ---- 652.75 -59.50 712.25 1800 ---- ---- ---- ---- 627.75 -59.50 687.25 1825 ---- ---- ---- ---- 602.75 -59.50 662.25 1850 ---- ---- ---- ---- 577.75 -59.50 637.25 1875 ---- ---- ---- ---- 552.75 -59.50 612.25 1900 ---- ---- ---- ---- 527.75 -59.50 587.25 1925 ---- ---- ---- ---- 502.75 -59.50 562.25 1950 ---- ---- ---- ---- 478.00 -59.25 537.25 1975 ---- ---- ---- ---- 453.00 -59.50 512.50 2000 ---- ---- ---- ---- 428.25 -59.25 487.50 2025 ---- ---- ---- ---- 403.50 -59.25 462.75 2050 ---- ---- ---- ---- 379.00 -59.00 438.00 2075 ---- ---- ---- ---- 354.50 -59.00 413.50 2100 ---- ---- ---- ---- 330.25 -58.75 389.00 2125 ---- ---- ---- ---- 306.25 -58.25 364.50 2150 ---- ---- ---- ---- 282.25 -58.00 340.25 2175 ---- ---- ---- ---- 258.75 -57.50 316.25 2200 ---- ---- ---- ---- 235.75 -56.75 292.50 2225 ---- ---- ---- ---- 213.00 -56.25 269.25 2250 ---- ---- ---- ---- 191.00 -55.25 246.25 2 2275 ---- ---- ---- ---- 169.75 -54.00 223.75 2300 ---- ---- ---- ---- 149.25 -52.50 201.75 2325 ---- ---- ---- ---- 130.00 -50.75 180.75 2350 ---- ---- ---- ---- 112.00 -48.50 160.50 2 2375 ---- ---- ---- ---- 95.50 -46.00 141.50 2400 ---- ---- ---- ---- 80.50 -43.00 123.50 2425 ---- ---- 65.50A 65.50A 67.25 -39.50 106.75 2 2450 ---- ---- 53.00A 53.00A 55.75 -35.75 91.50 2475 ---- ---- 43.50A 43.50A 45.75 -32.00 77.75 2500 ---- ---- 35.25A 35.25A 37.25 -28.50 65.75 2525 ---- ---- 28.75A 28.75A 30.25 -24.75 55.00 5 2550 ---- ---- 23.25A 23.25A 24.50 -21.50 46.00 2575 ---- ---- 18.75A 18.75A 19.75 -18.50 38.25 2600 ---- ---- 15.25A 15.25A 15.75 -16.00 31.75 2625 ---- ---- 12.25A 12.25A 12.75 -13.50 26.25 2650 ---- ---- 10.00A 10.00A 10.25 -11.50 21.75 2675 ---- ---- 8.25A 8.25A 8.50 -9.50 18.00 2700 ---- ---- 6.75A 6.75A 7.00 -7.75 14.75 2725 ---- ---- 5.75A 5.75A 5.75 -6.50 12.25 2750 ---- ---- 4.75A 4.75A 4.75 -5.50 10.25 2775 ---- ---- 4.00A 4.00A 4.00 -4.50 8.50 2800 ---- ---- 4.00A 4.00A 3.25 -4.00 7.25 2825 ---- ---- 3.50A 3.50A 2.75 -3.25 6.00 2850 ---- ---- 3.50A 3.50A 2.25 -3.00 5.25 2875 ---- ---- 3.00A 3.00A 2.00 -2.50 4.50 2900 ---- ---- 3.00A 3.00A 1.75 -2.00 3.75 2925 ---- ---- 2.50A 2.50A 1.50 -1.75 3.25 2950 ---- ---- 2.50A 2.50A 1.25 -1.50 2.75 2975 ---- ---- ---- ---- 1.00 -1.50 2.50 10 3000 ---- ---- ---- ---- 1.00 -1.00 2.00 3025 ---- ---- ---- ---- .75 -1.00 1.75 3050 ---- ---- ---- ---- .75 -.75 1.50 3075 ---- ---- ---- ---- .75 -.50 1.25 3100 ---- ---- ---- ---- .50 -.75 1.25 3125 ---- ---- ---- ---- .50 -.50 1.00 3150 ---- ---- ---- ---- .50 -.50 1.00 3175 ---- ---- ---- ---- .50 -.25 .75 3200 ---- ---- ---- ---- .25 -.50 .75 3225 ---- ---- ---- ---- .25 -.50 .75 3250 ---- ---- ---- ---- .25 -.25 .50 3275 ---- ---- ---- ---- .25 -.25 .50 3300 ---- ---- ---- ---- .25 -.25 .50 3325 ---- ---- ---- ---- .25 -.25 .50 3350 ---- ---- ---- ---- .25 -.25 .50 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 785.00 -60.25 845.25 1675 ---- ---- ---- ---- 760.00 -60.25 820.25 1700 ---- ---- ---- ---- 735.00 -60.25 795.25 1725 ---- ---- ---- ---- 710.00 -60.25 770.25 1750 ---- ---- ---- ---- 685.00 -60.25 745.25 1775 ---- ---- ---- ---- 660.25 -60.00 720.25 1800 ---- ---- ---- ---- 635.50 -59.75 695.25 1825 ---- ---- ---- ---- 610.75 -59.75 670.50 1850 ---- ---- ---- ---- 586.00 -59.75 645.75 1875 ---- ---- ---- ---- 561.75 -59.25 621.00 1900 ---- ---- ---- ---- 537.25 -59.25 596.50 1925 ---- ---- ---- ---- 513.00 -59.25 572.25 1950 ---- ---- ---- ---- 489.00 -58.75 547.75 1975 ---- ---- ---- ---- 465.25 -58.50 523.75 2000 ---- ---- ---- ---- 441.75 -58.00 499.75 2025 ---- ---- ---- ---- 418.25 -57.75 476.00 2050 ---- ---- ---- ---- 395.25 -57.00 452.25 2075 ---- ---- ---- ---- 372.25 -56.75 429.00 2100 ---- ---- ---- ---- 349.75 -56.25 406.00 2125 ---- ---- ---- ---- 327.75 -55.25 383.00 2150 ---- ---- ---- ---- 306.00 -54.50 360.50 2175 ---- ---- ---- ---- 285.00 -53.50 338.50 2200 ---- ---- ---- ---- 264.25 -52.50 316.75 2225 ---- ---- ---- ---- 244.25 -51.50 295.75 2250 ---- ---- ---- ---- 225.00 -50.00 275.00 2275 ---- ---- ---- ---- 206.50 -48.50 255.00 2300 ---- ---- ---- ---- 189.00 -46.75 235.75 2325 ---- ---- ---- ---- 172.25 -45.00 217.25 2350 ---- ---- ---- ---- 156.25 -43.25 199.50 2375 ---- ---- ---- ---- 141.50 -41.00 182.50 2400 ---- ---- ---- ---- 127.75 -39.00 166.75 2425 ---- ---- 113.50A 113.50A 114.75 -36.75 151.50 2450 ---- ---- 100.00A 100.00A 103.00 -34.50 137.50 2475 ---- ---- 89.50A 89.50A 92.00 -32.25 124.25 2500 ---- ---- 79.75A 79.75A 82.25 -30.00 112.25 2525 ---- ---- 71.00A 71.00A 73.25 -27.75 101.00 2550 61.00 61.00 61.00 64.00B 65.00 -25.75 10 90.75 2575 ---- ---- 55.75A 55.75A 57.50 -24.00 81.50 2600 ---- ---- 49.50A 49.50A 51.00 -22.00 73.00 50 2625 ---- ---- 43.75A 43.75A 45.25 -20.25 65.50 2650 ---- ---- 38.75A 38.75A 40.00 -18.50 58.50 100 2675 ---- ---- 34.25A 34.25A 35.25 -17.25 52.50 2700 ---- ---- 30.50A 30.50A 31.25 -15.50 46.75 50 2725 ---- ---- 27.00A 27.00A 27.75 -14.00 41.75 2750 ---- ---- 24.00A 24.00A 24.50 -12.75 37.25 2775 ---- ---- 21.25A 21.25A 21.75 -11.50 33.25 2800 ---- ---- 19.00A 19.00A 19.50 -10.25 29.75 2825 ---- ---- 17.00A 17.00A 17.25 -9.25 26.50 2850 ---- ---- 15.25A 15.25A 15.50 -8.25 23.75 2875 ---- ---- 13.50A 13.50A 13.75 -7.50 21.25 2900 ---- ---- 12.25A 12.25A 12.25 -6.75 19.00 2925 ---- ---- 11.00A 11.00A 11.00 -6.25 17.25 2950 ---- ---- 10.00A 10.00A 9.75 -5.75 15.50 2975 ---- ---- 9.00A 9.00A 8.75 -5.25 14.00 3000 ---- ---- 8.25A 8.25A 8.00 -4.50 12.50 3025 ---- ---- 7.50A 7.50A 7.25 -4.00 11.25 3050 ---- ---- 7.75A 7.75A 6.50 -3.75 10.25 3075 ---- ---- 7.75A 7.75A 5.75 -3.50 9.25 3100 ---- ---- 7.75A 7.75A 5.25 -3.25 8.50 3125 ---- ---- ---- ---- 4.75 -2.75 7.50 3150 ---- ---- ---- ---- 4.25 -2.75 7.00 3175 ---- ---- ---- ---- 4.00 -2.25 6.25 3200 ---- ---- ---- ---- 3.50 -2.25 5.75 3225 ---- ---- ---- ---- 3.25 -2.00 5.25 3250 ---- ---- ---- ---- 3.00 -1.75 4.75 3275 ---- ---- ---- ---- 2.75 -1.50 4.25 3300 ---- ---- ---- ---- 2.50 -1.50 4.00 3325 ---- ---- ---- ---- 2.25 -1.50 3.75 3350 ---- ---- ---- ---- 2.00 -1.25 3.25 3375 ---- ---- ---- ---- 2.00 -1.00 3.00 3400 ---- ---- ---- ---- 1.75 -1.00 2.75 3425 ---- ---- ---- ---- 1.50 -1.00 2.50 3450 ---- ---- ---- ---- 1.50 -1.00 2.50 3475 ---- ---- ---- ---- 1.25 -1.00 2.25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 786.75 -60.25 847.00 1675 ---- ---- ---- ---- 762.00 -60.00 822.00 1700 ---- ---- ---- ---- 737.25 -59.75 797.00 1725 ---- ---- ---- ---- 712.75 -59.25 772.00 1750 ---- ---- ---- ---- 688.25 -59.00 747.25 1775 ---- ---- ---- ---- 663.75 -58.75 722.50 1800 ---- ---- ---- ---- 639.50 -58.25 697.75 1825 ---- ---- ---- ---- 615.25 -58.00 673.25 1850 ---- ---- ---- ---- 591.25 -57.75 649.00 1875 ---- ---- ---- ---- 567.50 -57.25 624.75 1900 ---- ---- ---- ---- 543.75 -57.00 600.75 1925 ---- ---- ---- ---- 520.25 -56.75 577.00 1950 ---- ---- ---- ---- 497.00 -56.25 553.25 1975 ---- ---- ---- ---- 474.00 -55.75 529.75 2000 ---- ---- ---- ---- 451.00 -55.75 506.75 2025 ---- ---- ---- ---- 428.50 -55.25 483.75 2050 ---- ---- ---- ---- 406.50 -54.50 461.00 2075 ---- ---- ---- ---- 384.75 -54.00 438.75 2100 ---- ---- ---- ---- 363.25 -53.50 416.75 2125 ---- ---- ---- ---- 342.50 -52.50 395.00 2150 ---- ---- ---- ---- 322.00 -51.75 373.75 2175 ---- ---- ---- ---- 302.25 -50.75 353.00 2200 ---- ---- ---- ---- 283.00 -49.75 332.75 2225 ---- ---- ---- ---- 264.50 -48.25 312.75 2250 ---- ---- ---- ---- 246.50 -47.00 293.50 2275 ---- ---- ---- ---- 229.25 -45.50 274.75 2300 ---- ---- ---- ---- 213.00 -43.75 256.75 2325 ---- ---- ---- ---- 197.25 -42.25 239.50 2350 ---- ---- ---- ---- 182.50 -40.50 223.00 2375 ---- ---- ---- ---- 168.25 -38.75 207.00 2400 ---- ---- ---- ---- 155.00 -37.00 192.00 2425 ---- ---- 142.75A 142.75A 142.50 -35.00 177.50 2450 ---- ---- 131.25A 131.25A 131.00 -33.00 164.00 2475 ---- ---- 120.50A 120.50A 120.25 -31.25 151.50 2500 ---- ---- 110.50A 110.50A 110.00 -29.50 139.50 2525 ---- ---- 101.50A 101.50A 100.75 -27.50 128.25 2550 ---- ---- 93.00A 93.00A 92.25 -25.75 118.00 2575 ---- ---- 85.00A 85.00A 84.25 -24.00 108.25 2600 ---- ---- 77.75A 77.75A 77.00 -22.50 99.50 2625 ---- ---- 71.00A 71.00A 70.25 -21.00 91.25 2650 ---- ---- 65.00A 65.00A 64.00 -19.75 83.75 2675 ---- ---- 59.50A 59.50A 58.50 -18.25 76.75 2700 ---- ---- 54.25A 54.25A 53.25 -17.00 70.25 2725 ---- ---- 49.50A 49.50A 48.75 -15.75 64.50 2750 ---- ---- 45.25A 45.25A 44.50 -14.75 59.25 2775 ---- ---- 41.25A 41.25A 40.50 -13.75 54.25 2800 ---- ---- 37.75A 37.75A 37.00 -12.75 49.75 2825 ---- ---- 34.25A 34.25A 33.75 -11.75 45.50 2850 ---- ---- 31.25A 31.25A 31.00 -10.75 41.75 2875 ---- ---- 28.75A 28.75A 28.25 -10.00 38.25 2900 ---- ---- 26.25A 26.25A 26.00 -9.00 35.00 2925 ---- ---- 24.00A 24.00A 23.75 -8.25 32.00 2950 ---- ---- 22.00A 22.00A 21.75 -7.75 29.50 2975 ---- ---- 20.00A 20.00A 20.00 -7.00 27.00 3000 ---- ---- 18.25A 18.25A 18.50 -6.25 24.75 3025 ---- ---- 17.00A 17.00A 17.00 -5.75 22.75 3050 ---- ---- 15.50A 15.50A 15.75 -5.00 20.75 2 3075 ---- ---- 14.25A 14.25A 14.50 -4.50 19.00 3100 ---- ---- 13.00A 13.00A 13.50 -4.00 17.50 3125 ---- ---- 12.25A 12.25A 12.50 -3.50 16.00 3150 ---- ---- 11.25A 11.25A 11.50 -3.25 14.75 3175 ---- ---- 10.25A 10.25A 10.75 -2.75 13.50 3200 ---- ---- 9.75A 9.75A 10.00 -2.50 12.50 3225 ---- ---- 9.00A 9.00A 9.25 -2.25 11.50 3250 ---- ---- 9.00A 9.00A 8.50 -2.00 10.50 3275 ---- ---- 9.00A 9.00A 8.00 -1.75 9.75 3300 ---- ---- ---- ---- 7.50 -1.50 9.00 3325 ---- ---- ---- ---- 7.00 -1.25 8.25 3350 ---- ---- ---- ---- 6.50 -1.00 7.50 3375 ---- ---- ---- ---- 6.00 -1.00 7.00 3400 ---- ---- ---- ---- 5.75 -.75 6.50 3425 ---- ---- ---- ---- 5.25 -.75 6.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 223 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .50 UNCH .50 1950 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .75 UNCH .75 2000 ---- ---- ---- ---- 1.00 +.25 .75 2025 ---- ---- ---- ---- 1.25 +.25 1.00 2050 ---- ---- ---- ---- 1.75 +.50 1.25 50 2075 ---- ---- ---- ---- 2.25 +.50 1.75 100 2100 ---- ---- ---- ---- 3.00 +.75 2.25 50 2125 ---- 3.00B ---- 3.00B 3.75 +1.00 2.75 2150 ---- 4.50B ---- 4.00B 5.00 +1.50 3.50 2175 ---- 7.00B ---- 7.00B 6.50 +2.00 4.50 2 2200 ---- 9.00B ---- 9.00B 8.25 +2.50 5.75 2225 ---- 11.75B ---- 11.50B 10.50 +3.25 7.25 2250 ---- 15.00B ---- 14.75B 13.50 +4.25 9.25 2 2275 ---- 19.00B ---- 18.75B 17.25 +5.50 11.75 2300 ---- 24.00B ---- 23.75B 21.75 +6.75 15.00 2325 ---- 30.25B ---- 29.75B 27.50 +8.75 18.75 2350 ---- 37.75B ---- 37.25B 34.50 +11.00 23.50 2375 ---- 46.50B ---- 46.25B 42.75 +13.50 29.25 2400 ---- 57.00B ---- 56.75B 53.00 +16.75 36.25 2 2425 ---- 69.00B ---- 68.75B 64.50 +20.00 44.50 2450 ---- 82.75B ---- 82.50B 78.00 +23.75 54.25 2475 ---- 96.00B ---- 96.00B 93.00 +27.50 65.50 2500 ---- 113.00B ---- 113.00B 109.50 +31.00 78.50 2525 ---- 131.50B ---- 131.50B 127.25 +34.50 92.75 4 2550 ---- 151.00B ---- 151.00B 146.50 +37.75 108.75 2575 ---- 149.00B ---- 147.75B 166.75 +41.00 125.75 2600 ---- ---- ---- ---- 187.75 +43.50 144.25 2625 ---- 190.00B ---- 188.50B 209.75 +46.00 163.75 2650 ---- ---- ---- ---- 232.25 +48.00 184.25 2675 ---- 234.00B ---- 232.50B 255.25 +50.00 205.25 2700 ---- ---- ---- ---- 278.75 +51.50 227.25 2725 ---- 280.00B ---- 278.50B 302.50 +52.75 249.75 2750 ---- ---- ---- ---- 326.50 +54.00 272.50 2775 ---- 327.50B ---- 325.25B 350.75 +54.75 296.00 2800 ---- ---- ---- ---- 375.00 +55.50 319.50 2825 ---- 376.00B ---- 374.25B 399.50 +56.25 343.25 2850 ---- ---- ---- ---- 424.00 +56.50 367.50 2875 ---- 424.75B ---- 420.25B 448.75 +57.25 391.50 2900 ---- ---- ---- ---- 473.50 +57.50 416.00 2925 ---- ---- ---- ---- 498.25 +58.00 440.25 2950 ---- ---- ---- ---- 523.00 +58.00 465.00 2975 ---- ---- ---- ---- 547.75 +58.25 489.50 3000 ---- ---- ---- ---- 572.75 +58.50 514.25 3025 ---- ---- ---- ---- 597.50 +58.50 539.00 3050 ---- ---- ---- ---- 622.50 +58.75 563.75 3075 ---- ---- ---- ---- 647.50 +59.00 588.50 3100 ---- ---- ---- ---- 672.25 +59.00 613.25 3125 ---- ---- ---- ---- 697.25 +59.00 638.25 3150 ---- ---- ---- ---- 722.25 +59.25 663.00 3175 ---- ---- ---- ---- 747.25 +59.25 688.00 3200 ---- ---- ---- ---- 772.25 +59.25 713.00 3225 ---- ---- ---- ---- 797.25 +59.50 737.75 3250 ---- ---- ---- ---- 822.25 +59.50 762.75 3275 ---- ---- ---- ---- 847.25 +59.50 787.75 3300 ---- ---- ---- ---- 872.25 +59.50 812.75 3325 ---- ---- ---- ---- 897.25 +59.50 837.75 3350 ---- ---- ---- ---- 922.25 +59.50 862.75 3375 ---- ---- ---- ---- 947.25 +59.50 887.75 3400 ---- ---- ---- ---- 972.25 +59.50 912.75 3425 ---- ---- ---- ---- 997.25 +59.50 937.75 3450 ---- ---- ---- ---- 1022.25 +59.50 962.75 3475 ---- ---- ---- ---- 1047.25 +59.50 987.75 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- 1.00 +.25 .75 1775 ---- ---- ---- ---- 1.25 +.25 1.00 1800 ---- ---- ---- ---- 1.75 +.50 1.25 1825 ---- ---- ---- ---- 2.00 +.50 1.50 1850 ---- ---- ---- ---- 2.50 +.50 2.00 1875 ---- ---- ---- ---- 3.25 +.75 2.50 1900 ---- ---- ---- ---- 3.75 +.75 3.00 1925 ---- ---- ---- ---- 4.75 +1.25 3.50 1950 ---- ---- ---- ---- 5.75 +1.50 4.25 1975 ---- 6.75B ---- ---- 6.75 +1.50 5.25 2000 ---- 8.25B ---- ---- 8.25 +2.00 6.25 2025 ---- 10.00B ---- 10.00B 9.75 +2.50 7.25 2050 ---- 12.00B ---- 12.00B 11.50 +2.75 8.75 2075 ---- 14.00B ---- 14.00B 13.75 +3.50 10.25 2100 ---- 16.50B ---- 16.50B 16.25 +4.00 12.25 2125 ---- 19.50B ---- 19.50B 19.00 +4.75 14.25 2150 ---- 22.75B ---- 22.75B 22.25 +5.50 16.75 2175 ---- 26.75B ---- 26.75B 26.00 +6.50 19.50 2200 ---- 31.25B ---- 31.25B 30.25 +7.50 22.75 2225 ---- 36.50B ---- 36.50B 35.25 +8.75 26.50 2250 ---- 42.50B ---- 42.25B 40.75 +10.00 30.75 2275 ---- 49.00B ---- 49.00B 47.25 +11.50 35.75 2300 55.50 56.50B 55.50 56.50B 54.50 +13.00 10 41.50 2325 ---- 65.00B ---- 65.00B 62.50 +14.75 47.75 2350 ---- 74.25B ---- 74.25B 71.75 +16.75 55.00 2375 ---- 84.50B ---- 84.50B 81.75 +18.75 63.00 2400 ---- 95.75B ---- 95.75B 92.75 +21.00 71.75 2425 ---- 108.00B ---- 108.00B 105.00 +23.25 81.75 2450 ---- 121.25B ---- 121.25B 118.00 +25.50 92.50 2475 ---- 135.75B ---- 135.75B 132.00 +27.75 104.25 2500 ---- 150.50B ---- 150.50B 147.00 +30.00 117.00 2525 ---- 165.00B ---- 165.00B 162.75 +32.00 130.75 2550 ---- 182.50B ---- 182.50B 179.50 +34.25 145.25 2575 ---- 200.50B ---- 200.50B 197.00 +36.00 161.00 2 2600 ---- 219.00B ---- 219.00B 215.25 +37.75 177.50 2625 ---- ---- ---- ---- 234.25 +39.50 194.75 2650 ---- ---- ---- ---- 254.00 +41.25 212.75 2675 ---- ---- ---- ---- 274.25 +43.00 231.25 2700 ---- ---- ---- ---- 295.25 +44.50 250.75 2725 ---- ---- ---- ---- 316.50 +46.00 270.50 2750 ---- ---- ---- ---- 338.25 +47.25 291.00 2775 ---- ---- ---- ---- 360.50 +48.75 311.75 2800 ---- ---- ---- ---- 383.00 +49.75 333.25 2825 ---- ---- ---- ---- 405.75 +50.75 355.00 2850 ---- ---- ---- ---- 429.00 +52.00 377.00 2875 ---- ---- ---- ---- 452.25 +52.75 399.50 2900 ---- ---- ---- ---- 475.75 +53.50 422.25 2925 ---- ---- ---- ---- 499.25 +54.00 445.25 2950 ---- ---- ---- ---- 523.00 +54.50 468.50 2975 ---- ---- ---- ---- 547.00 +55.25 491.75 3000 ---- ---- ---- ---- 571.00 +55.50 515.50 3025 ---- ---- ---- ---- 595.25 +56.25 539.00 3050 ---- ---- ---- ---- 619.50 +56.50 563.00 3075 ---- ---- ---- ---- 643.75 +56.75 587.00 3100 ---- ---- ---- ---- 668.25 +57.25 611.00 3125 ---- ---- ---- ---- 692.75 +57.50 635.25 3150 ---- ---- ---- ---- 717.25 +57.75 659.50 3175 ---- ---- ---- ---- 742.00 +58.25 683.75 3200 ---- ---- ---- ---- 766.50 +58.25 708.25 3225 ---- ---- ---- ---- 791.25 +58.50 732.75 3250 ---- ---- ---- ---- 816.00 +58.75 757.25 3275 ---- ---- ---- ---- 840.75 +58.75 782.00 3300 ---- ---- ---- ---- 865.50 +59.00 806.50 3325 ---- ---- ---- ---- 890.50 +59.25 831.25 3350 ---- ---- ---- ---- 915.25 +59.25 856.00 3375 ---- ---- ---- ---- 940.25 +59.50 880.75 3400 ---- ---- ---- ---- 965.25 +59.75 905.50 3425 ---- ---- ---- ---- 990.00 +59.75 930.25 3450 ---- ---- ---- ---- 1015.00 +59.75 955.25 3475 ---- ---- ---- ---- 1040.00 +60.00 980.00 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 2.00 +1.00 1.00 1675 ---- ---- ---- ---- 2.50 +1.25 1.25 1700 ---- ---- ---- ---- 3.00 +1.50 1.50 1725 ---- ---- ---- ---- 3.50 +1.75 1.75 1750 ---- ---- ---- ---- 4.00 +1.75 2.25 1775 ---- ---- ---- ---- 4.75 +2.00 2.75 1800 ---- ---- ---- ---- 5.50 +2.25 3.25 1825 ---- ---- ---- ---- 6.25 +2.25 4.00 1850 ---- ---- ---- ---- 7.25 +2.50 4.75 1875 ---- 8.50B ---- ---- 8.50 +3.00 5.50 1900 ---- 9.75B ---- 8.50B 9.75 +3.25 6.50 1925 ---- 11.00B ---- 9.75B 11.25 +3.50 7.75 1950 ---- 12.75B ---- 12.50B 13.00 +3.75 9.25 1975 ---- 14.75B ---- 12.75B 14.75 +4.00 10.75 2000 ---- 16.75B ---- 16.50B 17.00 +4.50 12.50 2025 ---- 19.25B ---- 19.00B 19.25 +4.75 14.50 2050 ---- 22.25B ---- 22.00B 22.00 +5.25 16.75 2075 ---- 25.50B ---- 25.00B 25.25 +6.00 19.25 2100 ---- 29.00B ---- 29.00B 28.75 +6.50 22.25 2125 ---- 33.00B ---- 32.75B 32.50 +7.00 25.50 2150 ---- 38.00B ---- 37.50B 37.00 +8.00 29.00 2175 ---- 43.00B ---- 42.50B 42.25 +9.00 33.25 2200 ---- 49.00B ---- 48.75B 47.75 +10.00 37.75 2225 ---- 55.50B ---- 54.75B 54.00 +11.25 42.75 2250 ---- 62.75B ---- 62.00B 61.00 +12.75 48.25 2275 ---- 70.50B ---- 69.75B 68.75 +14.25 54.50 2300 ---- 79.25B ---- 78.50B 77.00 +15.75 61.25 2325 ---- 88.75B ---- 87.75B 86.25 +17.50 68.75 2350 ---- 99.00B ---- 98.00B 96.25 +19.25 77.00 2375 ---- 110.00B ---- 108.75B 107.00 +21.00 86.00 2400 ---- 121.75B ---- 120.25B 118.50 +23.00 95.50 2425 ---- 134.25B ---- 133.00B 131.00 +24.75 106.25 2450 ---- 147.75B ---- 146.25B 144.25 +26.75 117.50 2475 ---- 161.75B ---- 160.25B 158.25 +28.75 129.50 2500 ---- 176.75B ---- 175.00B 173.00 +30.50 142.50 2525 ---- 189.00B ---- 189.00B 188.50 +32.25 156.25 2550 ---- 205.50B ---- 205.50B 204.50 +34.00 170.50 2575 ---- 223.00B ---- 223.00B 221.50 +35.75 185.75 2600 ---- 241.00B ---- 241.00B 239.00 +37.25 201.75 2625 ---- 259.50B ---- 259.50B 257.25 +39.00 218.25 2650 ---- ---- ---- ---- 276.00 +40.50 235.50 2675 ---- ---- ---- ---- 295.00 +41.50 253.50 2700 ---- ---- ---- ---- 314.75 +42.75 272.00 2725 ---- ---- ---- ---- 335.00 +44.00 291.00 2750 ---- ---- ---- ---- 355.75 +45.25 310.50 2775 ---- ---- ---- ---- 376.75 +46.50 330.25 2800 ---- ---- ---- ---- 398.00 +47.25 350.75 2825 ---- ---- ---- ---- 419.75 +48.50 371.25 2850 ---- ---- ---- ---- 441.75 +49.25 392.50 2875 ---- ---- ---- ---- 464.00 +50.25 413.75 2900 ---- ---- ---- ---- 486.50 +51.00 435.50 2925 ---- ---- ---- ---- 509.25 +52.00 457.25 2950 ---- ---- ---- ---- 532.00 +52.50 479.50 2975 ---- ---- ---- ---- 555.25 +53.25 502.00 3000 ---- ---- ---- ---- 578.50 +54.00 524.50 3025 ---- ---- ---- ---- 602.00 +54.50 547.50 3050 ---- ---- ---- ---- 625.50 +55.00 570.50 3075 ---- ---- ---- ---- 649.25 +55.50 593.75 3100 ---- ---- ---- ---- 673.25 +56.25 617.00 3125 ---- ---- ---- ---- 697.00 +56.50 640.50 3150 ---- ---- ---- ---- 721.25 +57.25 664.00 3175 ---- ---- ---- ---- 745.25 +57.50 687.75 3200 ---- ---- ---- ---- 769.50 +57.75 711.75 3225 ---- ---- ---- ---- 793.75 +58.00 735.75 3250 ---- ---- ---- ---- 818.00 +58.25 759.75 3275 ---- ---- ---- ---- 842.50 +58.75 783.75 3300 ---- ---- ---- ---- 867.00 +59.00 808.00 3325 ---- ---- ---- ---- 891.50 +59.25 832.25 3350 ---- ---- ---- ---- 916.00 +59.25 856.75 3375 ---- ---- ---- ---- 940.50 +59.25 881.25 3400 ---- ---- ---- ---- 965.25 +59.50 905.75 3425 ---- ---- ---- ---- 990.00 +59.75 930.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 212 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- 189.30A 189.30A 192.40 -18.30 210.70 1605 ---- ---- 185.00A 185.00A 187.40 -18.30 205.70 1610 ---- ---- 179.90A 179.90A 182.40 -18.30 200.70 1615 ---- ---- 175.00A 175.00A 177.50 -18.30 195.80 1620 ---- ---- 170.00A 170.00A 172.50 -18.30 190.80 1625 ---- ---- 164.50A 164.50A 167.60 -18.20 185.80 1630 ---- ---- 160.10A 160.10A 162.60 -18.20 180.80 1635 ---- ---- 155.20A 155.20A 157.70 -18.20 175.90 1640 ---- ---- 150.20A 150.20A 152.80 -18.10 170.90 1645 ---- ---- 145.40A 145.40A 147.80 -18.20 166.00 1650 ---- ---- 139.90A 139.90A 142.90 -18.10 161.00 1655 ---- ---- 135.50A 135.50A 138.00 -18.10 156.10 1660 ---- ---- 130.60A 130.60A 133.10 -18.10 151.20 1665 ---- ---- 125.80A 125.80A 128.30 -18.00 146.30 1670 ---- ---- 121.00A 121.00A 123.40 -18.00 141.40 1675 ---- ---- 115.60A 115.60A 118.60 -17.90 136.50 1680 ---- ---- 111.40A 111.40A 113.80 -17.90 131.70 1685 ---- ---- 106.60A 106.60A 109.00 -17.80 126.80 1690 ---- ---- 101.90A 101.90A 104.30 -17.70 122.00 1695 ---- ---- 97.20A 97.20A 99.50 -17.70 117.20 1700 ---- ---- 92.00A 92.00A 94.90 -17.50 112.40 1705 ---- ---- 87.40A 87.40A 90.20 -17.40 107.60 1710 ---- ---- 82.90A 82.90A 85.70 -17.20 102.90 1715 ---- ---- 78.40A 78.40A 81.10 -17.10 98.20 1720 ---- ---- 74.00A 74.00A 76.70 -16.90 93.60 1725 ---- ---- 69.70A 69.70A 72.30 -16.70 89.00 1730 ---- ---- 65.50A 65.50A 68.00 -16.50 84.50 1735 ---- ---- 61.30A 61.30A 63.80 -16.20 80.00 1740 ---- ---- 57.30A 57.30A 59.70 -15.90 75.60 1745 ---- ---- 53.40A 53.40A 55.70 -15.60 71.30 1750 ---- ---- 49.60A 49.60A 51.80 -15.30 67.10 1755 ---- ---- 45.90A 45.90A 48.10 -14.80 62.90 1760 ---- ---- 42.40A 42.40A 44.50 -14.40 58.90 1765 ---- ---- 39.00A 39.00A 41.00 -14.00 55.00 1770 ---- ---- 35.80A 35.80A 37.70 -13.50 51.20 1775 ---- ---- 32.80A 32.80A 34.50 -13.00 47.50 1780 ---- ---- 29.90A 29.90A 31.50 -12.50 44.00 1785 ---- ---- 27.20A 27.20A 28.70 -11.90 40.60 1790 ---- ---- 24.70A 24.70A 26.10 -11.30 37.40 1795 23.50 23.50 22.30A 22.30A 23.60 -10.80 1 34.40 1800 ---- ---- 20.20A 20.20A 21.40 -10.10 1 31.50 1805 ---- ---- 18.20A 18.20A 19.20 -9.60 28.80 1810 ---- ---- 16.30A 16.30A 17.30 -8.90 26.20 1815 ---- ---- 14.60A 14.60A 15.50 -8.40 23.90 1820 ---- ---- 13.10A 13.10A 13.90 -7.80 21.70 1825 ---- ---- 11.70A 11.70A 12.40 -7.20 19.60 1830 ---- ---- 10.40A 10.40A 11.10 -6.70 17.80 1835 ---- ---- 9.40A 9.40A 9.90 -6.20 16.10 1840 ---- ---- 8.40A 8.40A 8.80 -5.70 14.50 1845 ---- ---- 7.50A 7.50A 7.90 -5.20 13.10 1850 ---- ---- 6.70A 6.70A 7.00 -4.80 11.80 1855 ---- ---- 5.90A 5.90A 6.20 -4.40 10.60 1860 ---- ---- 5.30A 5.30A 5.60 -3.90 9.50 1865 ---- ---- 4.70A 4.70A 5.00 -3.50 8.50 1870 ---- ---- 4.30A 4.30A 4.40 -3.30 7.70 1875 3.90 3.90 3.80A 3.90 4.00 -2.90 2 6.90 1880 ---- ---- 3.40A 3.40A 3.50 -2.70 6.20 1885 ---- ---- 3.10A 3.10A 3.20 -2.40 5.60 1890 ---- ---- 2.80A 2.80A 2.80 -2.30 5.10 13 13 1895 ---- ---- 2.50A 2.50A 2.60 -2.00 4.60 1900 ---- ---- 2.30A 2.30A 2.30 -1.80 4.10 1905 ---- ---- 2.10A 2.10A 2.10 -1.60 3.70 1910 ---- ---- 1.90A 1.90A 1.90 -1.50 3.40 1915 ---- ---- 1.70A 1.70A 1.70 -1.40 3.10 1920 ---- ---- 1.60A 1.60A 1.50 -1.30 2.80 1925 ---- ---- 1.40A 1.40A 1.40 -1.20 2.60 1930 ---- ---- 1.30A 1.30A 1.30 -1.00 2.30 1935 ---- ---- 1.20A 1.20A 1.10 -1.00 2.10 1940 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 1945 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 1950 ---- ---- 1.00A 1.00A .90 -.70 1.60 1955 ---- ---- .90A .90A .80 -.70 1.50 1960 ---- ---- .80A .80A .70 -.70 1.40 1965 ---- ---- .80A .80A .70 -.60 1.30 1970 ---- ---- .70A .70A .60 -.60 1.20 1975 ---- ---- .70A .70A .60 -.50 1.10 1980 ---- ---- .60A .60A .50 -.50 1.00 1985 ---- ---- .60A .60A .50 -.40 .90 1990 ---- ---- .60A .60A .50 -.30 .80 1995 ---- ---- .50A .50A .40 -.40 .80 2000 ---- ---- .50A .50A .40 -.30 .70 2 2 2005 ---- ---- ---- .50A .40 ---- ---- 2010 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 15 15 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- ---- .30 +.10 .20 1605 ---- .30B ---- .30B .30 +.10 .20 1610 ---- .30B ---- .30B .40 +.20 .20 1615 ---- ---- ---- ---- .40 +.10 .30 1620 ---- .40B ---- .40B .50 +.20 .30 1625 ---- .40B ---- .40B .50 +.20 .30 1630 ---- .50B ---- .50B .60 +.20 .40 1635 ---- .50B ---- .50B .60 +.20 .40 1640 ---- .60B ---- .60B .70 +.20 .50 1645 ---- .70B ---- .70B .80 +.30 .50 1650 ---- .80B ---- .80B .90 +.30 .60 1655 ---- .90B ---- .90B 1.00 +.30 .70 1660 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1665 ---- 1.20B ---- 1.20B 1.20 +.30 .90 1670 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 1675 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 2 2 1680 ---- 1.70B ---- 1.70B 1.70 +.50 1.20 1685 ---- 1.90B ---- 1.90B 1.90 +.60 1.30 1690 ---- 2.20B ---- 2.20B 2.20 +.70 1.50 1695 ---- 2.50B ---- 2.50B 2.40 +.70 1.70 1700 ---- 2.80B ---- 2.80B 2.80 +.90 1.90 1705 ---- 3.20B ---- 3.20B 3.10 +.90 2.20 1710 ---- 3.70B ---- 3.70B 3.50 +1.10 2.40 1715 ---- 4.20B ---- 4.20B 4.00 +1.30 2.70 1720 ---- 4.80B ---- 4.80B 4.50 +1.40 3.10 1725 ---- 5.40B ---- 5.40B 5.10 +1.60 3.50 1730 ---- 6.20B ---- 6.20B 5.80 +1.80 4.00 1735 ---- 7.00B ---- 7.00B 6.60 +2.10 4.50 1740 ---- 8.00B ---- 8.00B 7.50 +2.40 5.10 1745 ---- 9.10B ---- 9.10B 8.50 +2.70 5.80 1750 ---- 10.30B ---- 10.30B 9.60 +3.10 6.50 1755 ---- 11.60B ---- 11.60B 10.80 +3.40 7.40 12 12 1760 ---- 13.00B ---- 13.00B 12.20 +3.90 8.30 1765 ---- 14.70B ---- 14.70B 13.80 +4.40 9.40 1770 ---- 16.40B ---- 16.40B 15.40 +4.80 10.60 1775 ---- 18.40B ---- 18.40B 17.30 +5.40 11.90 1780 ---- 20.50B ---- 20.50B 19.30 +5.90 13.40 1785 ---- 22.80B ---- 22.80B 21.50 +6.50 15.00 1790 ---- 25.20B ---- 25.20B 23.80 +7.00 16.80 1795 ---- 27.80B ---- 27.80B 26.30 +7.60 18.70 1800 ---- 30.60B ---- 30.60B 29.00 +8.20 20.80 1805 ---- 33.60B ---- 33.60B 31.90 +8.80 23.10 1810 ---- 36.70B ---- 36.70B 35.00 +9.40 25.60 1815 ---- 40.00B ---- 40.00B 38.20 +10.00 28.20 1820 ---- 43.50B ---- 43.50B 41.50 +10.50 31.00 1825 ---- 47.10B ---- 47.10B 45.10 +11.20 33.90 1830 ---- 50.80B ---- 50.80B 48.70 +11.70 37.00 1835 ---- 54.70B ---- 54.70B 52.50 +12.20 40.30 1840 ---- 58.70B ---- 58.70B 56.40 +12.70 43.70 1845 ---- 62.80B ---- 62.80B 60.40 +13.10 47.30 1850 ---- 67.00B ---- 67.00B 64.60 +13.60 51.00 1855 ---- 71.30B ---- 71.30B 68.80 +14.00 54.80 1860 ---- 75.60B ---- 75.60B 73.10 +14.40 58.70 1865 ---- 80.10B ---- 80.10B 77.50 +14.80 62.70 1870 ---- 84.60B ---- 84.60B 82.00 +15.20 66.80 1875 ---- 89.20B ---- 89.20B 86.50 +15.40 71.10 1880 ---- 93.80B ---- 93.80B 91.10 +15.70 75.40 1885 ---- 98.00B ---- 98.00B 95.70 +16.00 79.70 1890 ---- 102.70B ---- 102.70B 100.40 +16.20 84.20 1895 ---- 107.40B ---- 107.40B 105.10 +16.40 88.70 1900 ---- 112.70B ---- 112.70B 109.80 +16.60 93.20 1905 ---- 117.00B ---- 117.00B 114.60 +16.80 97.80 1910 ---- 121.80B ---- 121.80B 119.40 +16.90 102.50 1915 ---- 126.60B ---- 126.60B 124.20 +17.00 107.20 1920 ---- 131.50B ---- 131.40B 129.00 +17.10 111.90 1925 ---- 136.80B ---- 136.80B 133.90 +17.30 116.60 1930 ---- 141.20B ---- 141.20B 138.70 +17.30 121.40 1935 ---- 146.20B ---- 146.10B 143.60 +17.40 126.20 1940 ---- 151.10B ---- 151.00B 148.50 +17.50 131.00 1945 ---- 156.00B ---- 155.90B 153.40 +17.60 135.80 1950 ---- 161.40B ---- 161.40B 158.30 +17.60 140.70 1955 ---- 165.80B ---- 165.80B 163.30 +17.80 145.50 1960 ---- 170.70B ---- 170.70B 168.20 +17.80 150.40 1965 ---- 175.70B ---- 175.70B 173.10 +17.80 155.30 1970 ---- 180.60B ---- 180.60B 178.10 +17.90 160.20 1975 ---- 186.10B ---- 186.10B 183.00 +17.90 165.10 1980 ---- 190.60B ---- 190.50B 188.00 +18.00 170.00 1985 ---- 195.60B ---- 195.50B 193.00 +18.10 174.90 1990 ---- 200.60B ---- 200.50B 197.90 +18.10 179.80 1995 ---- 205.50B ---- 205.40B 202.90 +18.10 184.80 2000 ---- 211.00B ---- 211.00B 207.90 +18.20 189.70 2005 ---- ---- ---- 212.80A 212.80 ---- ---- 2010 ---- ---- ---- 217.70A 217.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 14 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- 238.00A 238.00A 237.30 -18.50 255.80 1560 ---- ---- 233.00A 233.00A 232.30 -18.50 250.80 1565 ---- ---- 228.00A 228.00A 227.30 -18.50 245.80 1570 ---- ---- 223.00A 223.00A 222.30 -18.50 240.80 1575 ---- ---- 218.00A 218.00A 217.30 -18.50 235.80 1580 ---- ---- 213.00A 213.00A 212.30 -18.50 230.80 1585 ---- ---- 208.00A 208.00A 207.30 -18.50 225.80 1590 ---- ---- 203.00A 203.00A 202.30 -18.50 220.80 1595 ---- ---- 198.00A 198.00A 197.30 -18.50 215.80 1600 ---- ---- 193.00A 193.00A 192.30 -18.50 210.80 1605 ---- ---- 188.00A 188.00A 187.30 -18.50 205.80 1610 ---- ---- 183.00A 183.00A 182.30 -18.50 200.80 1615 ---- ---- 178.00A 178.00A 177.30 -18.50 195.80 1620 ---- ---- 173.00A 173.00A 172.30 -18.50 190.80 1625 ---- ---- 168.00A 168.00A 167.30 -18.50 185.80 1630 ---- ---- 163.30A 163.30A 162.30 -18.50 180.80 1635 ---- ---- 158.30A 158.30A 157.30 -18.50 175.80 1640 ---- ---- 153.30A 153.30A 152.30 -18.50 170.80 1645 ---- ---- 148.30A 148.30A 147.30 -18.50 165.80 1650 ---- ---- 143.30A 143.30A 142.30 -18.50 160.80 1655 ---- ---- 138.30A 138.30A 137.30 -18.50 155.80 1660 ---- ---- 133.30A 133.30A 132.30 -18.50 150.80 1665 ---- ---- 128.30A 128.30A 127.30 -18.50 145.80 1670 ---- ---- 123.30A 123.30A 122.30 -18.50 140.80 1675 ---- ---- 118.30A 118.30A 117.30 -18.50 135.80 1680 ---- ---- 113.30A 113.30A 112.30 -18.50 130.80 1685 ---- ---- 108.30A 108.30A 107.30 -18.50 125.80 1690 ---- ---- 103.30A 103.30A 102.30 -18.50 120.80 1695 ---- ---- 98.30A 98.30A 97.30 -18.50 115.80 1700 ---- ---- 93.30A 93.30A 92.30 -18.50 110.80 1705 ---- ---- 88.30A 88.30A 87.30 -18.50 105.80 1710 ---- ---- 83.30A 83.30A 82.30 -18.50 100.80 1715 ---- ---- 78.30A 78.30A 77.30 -18.50 95.80 1720 ---- ---- 73.30A 73.30A 72.30 -18.50 90.80 1725 ---- ---- 68.00A 68.00A 67.30 -18.50 85.80 1730 ---- ---- 63.30A 63.30A 62.30 -18.50 80.80 1735 ---- ---- 58.30A 58.30A 57.30 -18.50 75.80 1740 ---- ---- 53.30A 53.30A 52.30 -18.50 70.80 1745 ---- ---- 48.30A 48.30A 47.30 -18.50 65.80 1750 ---- ---- 43.30A 43.30A 42.30 -18.50 60.80 2 1755 ---- ---- 38.30A 38.30A 37.30 -18.50 55.80 1760 ---- ---- 33.30A 33.30A 32.30 -18.50 50.80 101 1765 ---- ---- 28.30A 28.30A 27.30 -18.50 45.80 1770 ---- ---- 23.30A 23.30A 22.30 -18.50 40.80 1 1 1775 ---- ---- 16.60A 16.60A 17.30 -18.60 35.90 15 1780 ---- ---- 13.30A 13.30A 12.30 -18.60 1 30.90 2 15 1785 ---- ---- 8.00A 8.00A 7.30 -18.80 26.10 1 15 1790 ---- ---- 2.00A 2.00A 2.30 -19.00 2 21.30 2 9 1795 8.20 8.20 .10A .10A .00 -16.80 37 16.80 5 9 1800 4.10 6.00 .10A .10A .00 -12.70 151 12.70 21 304 1805 5.00 5.00 .10 .10 .00 -9.00 35 9.00 12 29 1810 3.00 3.00 .10A .40B .00 -6.00 29 6.00 17 19 1815 2.30 2.30 .10A .10A .00 -3.80 11 3.80 40 121 1820 .80 .80 .10 .10 .00 -2.30 4 2.30 30 30 1825 1.00 1.00 .10A .10A .00 -1.40 6 1.40 41 33 1830 .10 .10 .10 .10 .00 -.90 4 .90 205 206 1835 ---- ---- .10A .10A .00 -.60 .60 26 50 1840 ---- ---- .10A .10A .00 -.40 .40 17 20 1845 ---- ---- .10A .10A .00 -.30 7 .30 16 26 1850 ---- ---- .10A .10A .00 -.20 4 .20 11 87 1855 ---- ---- .10A .10A .00 -.20 .20 21 1860 ---- ---- ---- ---- .00 -.10 .10 102 1865 ---- ---- ---- ---- .00 -.10 .10 4 998 1870 ---- ---- ---- ---- .00 -.10 .10 4 8 1875 ---- ---- ---- ---- .00 -.10 .10 16 1880 ---- ---- ---- ---- .00 -.10 .10 1885 ---- ---- ---- ---- .00 -.10 .10 3 3 1890 ---- ---- ---- ---- .00 -.10 .10 5 107 1895 ---- ---- ---- ---- .00 -.10 .10 30 1900 ---- ---- ---- ---- .00 -.10 .10 5 261 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 20 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 1 1940 ---- ---- ---- ---- .00 -.10 .10 2 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 28 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 13 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- 234.80A 234.80A 237.30 -18.40 255.70 1560 ---- ---- 229.90A 229.90A 232.30 -18.40 250.70 1565 ---- ---- 224.90A 224.90A 227.30 -18.40 245.70 1570 ---- ---- 219.80A 219.80A 222.30 -18.40 240.70 1575 ---- ---- 214.30A 214.30A 217.40 -18.30 235.70 1580 ---- ---- 209.80A 209.80A 212.40 -18.30 230.70 1585 ---- ---- 204.90A 204.90A 207.40 -18.30 225.70 1590 ---- ---- 199.90A 199.90A 202.50 -18.30 220.80 1595 ---- ---- 194.90A 194.90A 197.50 -18.30 215.80 1600 ---- ---- 189.50A 189.50A 192.50 -18.30 210.80 1605 ---- ---- 185.00A 185.00A 187.60 -18.20 205.80 1610 ---- ---- 180.00A 180.00A 182.60 -18.30 200.90 1615 ---- ---- 175.10A 175.10A 177.70 -18.20 195.90 1620 ---- ---- 170.20A 170.20A 172.80 -18.20 191.00 1625 ---- ---- 164.80A 164.80A 167.80 -18.20 186.00 1630 ---- ---- 160.40A 160.40A 162.90 -18.20 181.10 1635 ---- ---- 155.50A 155.50A 158.00 -18.10 176.10 1640 ---- ---- 150.60A 150.60A 153.10 -18.10 171.20 1645 ---- ---- 145.70A 145.70A 148.20 -18.10 166.30 1650 ---- ---- 140.40A 140.40A 143.40 -18.00 161.40 1655 ---- ---- 136.00A 136.00A 138.50 -18.00 156.50 1660 ---- ---- 131.20A 131.20A 133.70 -17.90 151.60 1665 ---- ---- 126.40A 126.40A 128.90 -17.90 146.80 1670 ---- ---- 121.60A 121.60A 124.10 -17.80 141.90 1675 ---- ---- 116.40A 116.40A 119.30 -17.80 137.10 1680 ---- ---- 112.10A 112.10A 114.60 -17.70 132.30 1685 ---- ---- 107.40A 107.40A 109.90 -17.60 127.50 1690 ---- ---- 102.90A 102.90A 105.20 -17.60 122.80 1695 ---- ---- 97.80A 97.80A 100.60 -17.40 118.00 1700 ---- ---- 93.20A 93.20A 96.00 -17.30 113.30 1705 ---- ---- 88.80A 88.80A 91.50 -17.20 108.70 1710 ---- ---- 84.30A 84.30A 87.00 -17.00 104.00 1715 ---- ---- 80.00A 80.00A 82.60 -16.90 99.50 1720 ---- ---- 75.70A 75.70A 78.30 -16.60 94.90 1725 ---- ---- 71.50A 71.50A 74.00 -16.40 90.40 1730 ---- ---- 67.40A 67.40A 69.90 -16.10 86.00 1735 ---- ---- 63.40A 63.40A 65.80 -15.90 81.70 1740 ---- ---- 59.40A 59.40A 61.80 -15.60 77.40 1745 ---- ---- 55.60A 55.60A 57.90 -15.30 73.20 1750 ---- ---- 51.90A 51.90A 54.10 -15.00 69.10 1755 ---- ---- 48.40A 48.40A 50.50 -14.50 65.00 1760 ---- ---- 45.00A 45.00A 47.00 -14.10 61.10 1765 ---- ---- 41.70A 41.70A 43.60 -13.70 57.30 1770 ---- ---- 38.60A 38.60A 40.40 -13.20 53.60 1 1775 44.60 44.60 35.60A 35.60A 37.30 -12.80 1 50.10 1 1780 41.40 41.40 32.80A 32.80A 34.30 -12.40 1 46.70 7 7 1785 ---- ---- 30.10A 30.10A 31.60 -11.80 43.40 1790 ---- ---- 27.60A 27.60A 28.90 -11.30 40.20 2 1795 ---- ---- 25.20A 25.20A 26.50 -10.80 37.30 1800 ---- ---- 23.00A 23.00A 24.20 -10.20 34.40 3 65 1805 ---- ---- 21.00A 21.00A 22.10 -9.60 31.70 1810 23.00 23.00 19.10A 19.10A 20.10 -9.10 1 29.20 3 3 1815 ---- ---- 17.30A 17.30A 18.30 -8.60 26.90 5 1820 19.80 19.80 15.70A 16.70B 16.60 -8.00 4 24.60 3 1825 19.50 19.50 14.30A 14.30A 15.00 -7.60 7 22.60 11 1830 ---- ---- 12.90A 12.90A 13.60 -7.10 8 20.70 56 51 1835 ---- ---- 11.70A 11.70A 12.30 -6.60 18.90 26 1840 ---- ---- 10.60A 10.60A 11.10 -6.10 11 17.20 9 23 1845 ---- ---- 9.60A 9.60A 10.00 -5.70 15.70 3 1850 ---- ---- 8.70A 8.70A 9.00 -5.30 6 14.30 3 33 1855 ---- ---- 7.80A 7.80A 8.20 -4.80 13.00 7 1860 11.60 11.60 7.10A 7.10A 7.40 -4.50 3 11.90 3 4 1865 ---- ---- 6.40A 6.40A 6.60 -4.20 10.80 53 49 1870 ---- ---- 5.80A 5.80A 6.00 -3.80 1 9.80 2 1875 5.50 5.50 5.30A 5.30A 5.40 -3.50 3 8.90 4 48 1880 ---- ---- 4.80A 4.80A 4.90 -3.20 8.10 1 1885 ---- ---- 4.40A 4.40A 4.40 -3.00 1 7.40 26 1890 ---- ---- 4.00A 4.00A 4.00 -2.70 6.70 16 1895 ---- ---- 3.60A 3.60A 3.70 -2.40 6.10 1 2 1900 ---- ---- 3.30A 3.30A 3.30 -2.30 5.60 5 16 1905 ---- ---- 3.00A 3.00A 3.00 -2.10 5.10 5 1910 ---- ---- 2.80A 2.80A 2.80 -1.90 4.70 1915 ---- ---- 2.50A 2.50A 2.50 -1.80 4.30 1920 ---- ---- 2.30A 2.30A 2.30 -1.60 3.90 1925 2.70 2.70 2.10A 2.10A 2.10 -1.50 2 3.60 5 1930 ---- ---- 2.00A 2.00A 2.00 -1.30 1 3.30 7 1935 ---- ---- 1.80A 1.80A 1.80 -1.30 3.10 1940 ---- ---- 1.70A 1.70A 1.70 -1.10 2.80 1 1945 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 1950 ---- ---- 1.50A 1.50A 1.40 -1.00 2.40 405 1955 ---- ---- 1.40A 1.40A 1.30 -.90 2.20 2 1960 ---- ---- 1.30A 1.30A 1.20 -.90 2.10 1965 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 1970 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 1975 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 19 19 1980 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1985 ---- ---- .90A .90A .90 -.60 1.50 1990 ---- ---- .90A .90A .80 -.60 1.40 1995 ---- ---- .80A .80A .80 -.50 1.30 2000 ---- ---- .80A .80A .80 -.40 1.20 2005 ---- ---- .80A .80A .70 -.40 1.10 21 21 2010 ---- ---- .70A .70A .70 -.40 1.10 2015 ---- ---- .70A .70A .60 -.40 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 655 3572 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 9 1595 ---- ---- ---- ---- .00 -.10 .10 2 1600 ---- ---- ---- ---- .00 -.10 .10 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 3 1630 ---- ---- ---- ---- .00 -.10 .10 4 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 2 1675 ---- ---- ---- ---- .00 -.10 .10 793 1680 ---- ---- ---- ---- .00 -.10 .10 2 1685 ---- ---- ---- ---- .00 -.10 .10 66 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 250 1700 ---- ---- ---- ---- .00 -.10 .10 3 1705 ---- ---- ---- ---- .00 -.10 .10 22 1710 ---- ---- ---- ---- .00 -.10 .10 6 1715 ---- ---- ---- ---- .00 -.10 .10 6 1720 ---- ---- ---- ---- .00 -.10 .10 24 1725 ---- ---- ---- ---- .00 -.10 .10 15 1730 ---- ---- ---- ---- .00 -.10 .10 234 1735 ---- ---- ---- ---- .00 -.10 .10 3 1740 ---- ---- ---- ---- .00 -.10 .10 41 1745 ---- ---- ---- ---- .00 -.10 .10 20 1750 ---- ---- ---- ---- .00 -.10 .10 1 348 1755 ---- ---- ---- ---- .00 -.10 .10 247 1760 ---- ---- ---- ---- .00 -.10 .10 3 147 1765 ---- ---- ---- ---- .00 -.10 2 .10 5 706 1770 .10 .10 .10 .10 .00 -.10 3 .10 1 64 1775 .10 .10 .10 .10 .00 -.20 106 .20 33 129 1780 .30 .30 .10A .10A .00 -.20 1 .20 21 25 1785 1.00 1.00 .10 .10A .00 -.40 15 .40 9 27 1790 1.50 1.70B .10 .10A .00 -.60 153 .60 27 47 1795 1.80 3.50B .60 3.40B 2.70 +1.60 361 1.10 20 16 1800 3.20 8.50B 1.70A 4.00A 7.70 +5.70 26 2.00 151 212 1805 3.80 11.70 3.30A 9.80A 12.70 +9.40 27 3.30 43 37 1810 8.00 16.70B 6.00A 16.70B 17.70 +12.30 19 5.40 36 24 1815 17.50 21.70B 9.50A 21.70B 22.70 +14.60 2 8.10 2 2 1820 ---- 27.00B ---- 26.80B 27.70 +16.10 11.60 1825 ---- 31.70B ---- 31.70B 32.70 +17.00 15.70 1 2 1830 ---- 37.00B ---- 36.80B 37.70 +17.60 20.10 1 1835 ---- 41.70B ---- 41.70B 42.70 +17.80 24.90 2 2 1840 ---- 46.70B ---- 46.70B 47.70 +18.00 29.70 1845 ---- 51.70B ---- 51.70B 52.70 +18.10 34.60 1850 ---- 56.70B ---- 56.70B 57.70 +18.20 39.50 1855 ---- 61.70B ---- 61.70B 62.70 +18.20 44.50 1860 ---- 66.70B ---- 66.70B 67.70 +18.30 49.40 1865 ---- 71.70B ---- 71.70B 72.70 +18.30 54.40 1870 ---- 76.70B ---- 76.70B 77.70 +18.30 59.40 1875 ---- 81.70B ---- 81.70B 82.70 +18.30 64.40 1880 ---- 86.70B ---- 86.70B 87.70 +18.30 69.40 1885 ---- 91.70B ---- 91.70B 92.70 +18.30 74.40 1890 ---- 96.70B ---- 96.70B 97.70 +18.30 79.40 1895 ---- 101.70B ---- 101.70B 102.70 +18.30 84.40 1900 ---- 106.70B ---- 106.70B 107.70 +18.30 89.40 1905 ---- 111.70B ---- 111.70B 112.70 +18.30 94.40 1910 ---- 117.00B ---- 116.80B 117.70 +18.30 99.40 1915 ---- 121.70B ---- 121.70B 122.70 +18.30 104.40 1920 ---- 127.00B ---- 126.80B 127.70 +18.30 109.40 1925 ---- 131.70B ---- 131.70B 132.70 +18.30 114.40 1930 ---- 137.00B ---- 136.80B 137.70 +18.30 119.40 1935 ---- 141.70B ---- 141.70B 142.70 +18.30 124.40 1940 ---- 147.00B ---- 146.80B 147.70 +18.30 129.40 1945 ---- 151.70B ---- 151.70B 152.70 +18.30 134.40 1950 ---- 157.00B ---- 156.80B 157.70 +18.30 139.40 1955 ---- 161.70B ---- 161.70B 162.70 +18.30 144.40 1960 ---- 166.70B ---- 166.70B 167.70 +18.30 149.40 1965 ---- 172.00B ---- 171.80B 172.70 +18.30 154.40 1970 ---- 176.70B ---- 176.70B 177.70 +18.30 159.40 1975 ---- 182.00B ---- 181.80B 182.70 +18.30 164.40 1980 ---- 186.70B ---- 186.70B 187.70 +18.30 169.40 1985 ---- 192.00B ---- 191.80B 192.70 +18.30 174.40 1990 ---- 197.00B ---- 196.80B 197.70 +18.30 179.40 1995 ---- 202.00B ---- 201.80B 202.70 +18.30 184.40 2000 ---- 207.00B ---- 206.80B 207.70 +18.30 189.40 2005 ---- 212.00B ---- 211.80B 212.70 +18.30 194.40 2010 ---- 217.00B ---- 216.80B 217.70 +18.30 199.40 2015 ---- 222.00B ---- 221.80B 222.70 +18.30 204.40 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .30 +.10 .20 1580 ---- ---- ---- ---- .40 +.10 .30 2 1585 ---- ---- ---- ---- .40 +.10 .30 1590 ---- ---- ---- ---- .40 +.10 .30 1595 ---- ---- ---- ---- .50 +.10 .40 3 3 1600 ---- ---- ---- ---- .50 +.10 .40 1 1 1605 ---- .50B ---- .50B .60 +.20 .40 1610 ---- ---- ---- ---- .60 +.10 .50 1615 ---- .60B ---- .60B .70 +.20 .50 1620 ---- .70B ---- .70B .80 +.20 .60 1 1625 ---- .70B ---- .70B .80 +.20 .60 3 1630 ---- .80B ---- .80B .90 +.20 .70 5 1635 ---- .90B ---- .90B 1.00 +.20 .80 1640 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1645 ---- 1.20B ---- 1.20B 1.20 +.30 .90 10 1650 ---- 1.30B ---- 1.30B 1.40 +.40 1 1.00 1 6 1655 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 1660 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 1665 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 6 1670 ---- 2.10B ---- 2.10B 2.10 +.50 1.60 10 1675 ---- 2.30B ---- 2.30B 2.30 +.60 1 1.70 14 1680 ---- 2.60B ---- 2.60B 2.50 +.60 1.90 2 1685 ---- 2.90B ---- 2.90B 2.80 +.70 2.10 1 1690 ---- 3.20B ---- 3.20B 3.20 +.80 2.40 1695 ---- 3.60B ---- 3.60B 3.50 +.90 2.60 1 1700 ---- 4.10B ---- 4.10B 4.00 +1.10 2.90 5 14 1705 ---- 4.60B ---- 4.60B 4.40 +1.20 3.20 1 1710 ---- 5.20B ---- 5.20B 4.90 +1.30 3.60 1 1715 ---- 5.80B ---- 5.80B 5.50 +1.50 4.00 1720 6.00 6.50B 6.00 6.50B 6.20 +1.70 1 4.50 8 1725 ---- 7.30B ---- 7.30B 6.90 +1.90 1 5.00 3 1730 ---- 8.10B ---- 8.10B 7.70 +2.20 5.50 1 1735 ---- 9.10B ---- 9.10B 8.60 +2.40 6.20 7 1740 9.60 10.20B 9.60 10.20B 9.60 +2.70 8 6.90 12 1745 ---- 11.30B ---- 11.30B 10.70 +3.00 7.70 1 1750 ---- 12.60B ---- 12.60B 12.00 +3.50 4 8.50 3 11 1755 ---- 14.00B ---- 14.00B 13.30 +3.80 9.50 3 1760 ---- 15.60B ---- 15.60B 14.80 +4.20 6 10.60 1 20 1765 ---- 17.30B ---- 17.30B 16.40 +4.60 8 11.80 11 4 1770 15.70 19.10B 13.90A 13.90A 18.10 +5.00 2 13.10 2 1775 ---- 21.10B ---- 21.10B 20.00 +5.50 15 14.50 8 22 1780 19.40 23.30B 17.10A 17.10A 22.10 +6.10 10 16.00 10 23 1785 ---- 25.60B ---- 25.60B 24.30 +6.50 1 17.80 1 1790 ---- 28.10B ---- 28.10B 26.70 +7.10 19.60 1795 29.50 30.70B 29.50 30.70B 29.20 +7.60 1 21.60 10 11 1800 ---- 33.50B ---- 33.50B 31.90 +8.10 1 23.80 3 1805 ---- 36.40B ---- 36.40B 34.80 +8.70 26.10 1810 ---- 39.50B ---- 39.50B 37.80 +9.30 28.50 1815 ---- 42.80B ---- 42.80B 40.90 +9.80 31.10 1820 ---- 46.10B ---- 46.10B 44.20 +10.30 33.90 1825 ---- 49.70B ---- 49.70B 47.70 +10.90 36.80 1830 ---- 53.30B ---- 53.30B 51.20 +11.30 39.90 1835 ---- 57.10B ---- 57.10B 54.90 +11.80 43.10 1840 ---- 61.00B ---- 61.00B 58.70 +12.20 46.50 1845 ---- 64.90B ---- 64.90B 62.60 +12.70 49.90 1850 ---- 69.00B ---- 69.00B 66.60 +13.10 53.50 1855 ---- 73.20B ---- 73.20B 70.70 +13.50 57.20 1860 ---- 77.40B ---- 77.40B 74.90 +13.90 61.00 1865 ---- 81.80B ---- 81.80B 79.20 +14.30 64.90 1870 ---- 86.20B ---- 86.20B 83.50 +14.50 69.00 1875 ---- 90.60B ---- 90.60B 87.90 +14.90 73.00 1880 ---- 95.10B ---- 95.10B 92.40 +15.20 77.20 1885 ---- 99.70B ---- 99.70B 96.90 +15.40 81.50 1890 ---- 104.30B ---- 104.30B 101.50 +15.70 85.80 1895 ---- 108.60B ---- 108.60B 106.10 +15.90 90.20 1900 ---- 113.70B ---- 113.70B 110.80 +16.10 94.70 1905 ---- 118.00B ---- 118.00B 115.50 +16.30 99.20 1910 ---- 122.70B ---- 122.70B 120.20 +16.50 103.70 1915 ---- 127.50B ---- 127.50B 124.90 +16.60 108.30 1920 ---- 132.30B ---- 132.20B 129.70 +16.80 112.90 1925 ---- 137.50B ---- 137.50B 134.50 +16.90 117.60 1930 ---- 141.90B ---- 141.90B 139.40 +17.10 122.30 1935 ---- 146.80B ---- 146.70B 144.20 +17.20 127.00 1940 ---- 151.60B ---- 151.60B 149.10 +17.30 131.80 1945 ---- 156.70B ---- 156.70B 153.90 +17.30 136.60 1950 ---- 161.80B ---- 161.80B 158.80 +17.40 141.40 1955 ---- 166.40B ---- 166.40B 163.70 +17.50 146.20 1960 ---- 171.30B ---- 171.30B 168.60 +17.60 151.00 1965 ---- 176.10B ---- 176.10B 173.50 +17.60 155.90 1970 ---- 181.00B ---- 181.00B 178.40 +17.70 160.70 1975 ---- 186.40B ---- 186.40B 183.40 +17.80 165.60 1980 ---- 191.00B ---- 190.90B 188.30 +17.80 170.50 1985 ---- 195.90B ---- 195.70B 193.30 +17.90 175.40 1990 ---- 200.80B ---- 200.80B 198.20 +17.90 180.30 1995 ---- 205.80B ---- 205.70B 203.20 +18.00 185.20 2000 ---- 211.10B ---- 211.10B 208.10 +18.00 190.10 2005 ---- 215.80B ---- 215.80B 213.10 +18.00 195.10 2010 ---- 220.60B ---- 220.60B 218.00 +18.00 200.00 2015 ---- 225.60B ---- 225.60B 223.00 +18.10 204.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 775 408 3756 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- ---- 234.70A 234.70A 237.40 -18.30 255.70 1560 ---- ---- 229.70A 229.70A 232.40 -18.30 250.70 1565 ---- ---- 224.70A 224.70A 227.40 -18.30 245.70 1570 ---- ---- 219.70A 219.70A 222.40 -18.30 240.70 1575 ---- ---- 214.70A 214.70A 217.40 -18.30 235.70 1580 ---- ---- 209.70A 209.70A 212.40 -18.30 230.70 1585 ---- ---- 204.70A 204.70A 207.40 -18.30 225.70 1590 ---- ---- 199.70A 199.70A 202.40 -18.30 220.70 1595 ---- ---- 194.70A 194.70A 197.40 -18.30 215.70 1600 ---- ---- 189.80A 189.80A 192.40 -18.30 210.70 1605 ---- ---- 184.70A 184.70A 187.40 -18.30 205.70 1610 ---- ---- 179.70A 179.70A 182.40 -18.30 200.70 1615 ---- ---- 174.70A 174.70A 177.40 -18.30 195.70 1620 ---- ---- 169.70A 169.70A 172.40 -18.30 190.70 1625 ---- ---- 164.20A 164.20A 167.40 -18.40 185.80 1630 ---- ---- 159.80A 159.80A 162.40 -18.40 180.80 1635 ---- ---- 154.80A 154.80A 157.40 -18.40 175.80 1640 ---- ---- 149.80A 149.80A 152.40 -18.40 170.80 1645 ---- ---- 144.80A 144.80A 147.40 -18.40 165.80 1650 ---- ---- 139.20A 139.20A 142.40 -18.40 160.80 1655 ---- ---- 134.80A 134.80A 137.40 -18.40 155.80 1660 ---- ---- 129.80A 129.80A 132.40 -18.40 150.80 1665 ---- ---- 124.80A 124.80A 127.40 -18.40 145.80 1670 ---- ---- 119.70A 119.70A 122.40 -18.40 140.80 1675 ---- ---- 114.20A 114.20A 117.40 -18.40 135.80 1680 ---- ---- 109.80A 109.80A 112.40 -18.40 130.80 1685 ---- ---- 104.80A 104.80A 107.40 -18.40 125.80 1690 ---- ---- 99.70A 99.70A 102.40 -18.40 120.80 1695 ---- ---- 94.80A 94.80A 97.40 -18.40 115.80 1700 ---- ---- 89.30A 89.30A 92.40 -18.40 110.80 1705 ---- ---- 84.80A 84.80A 87.40 -18.40 105.80 1710 ---- ---- 79.80A 79.80A 82.40 -18.40 100.80 1715 ---- ---- 74.80A 74.80A 77.40 -18.40 95.80 1720 ---- ---- 69.90A 69.90A 72.50 -18.30 90.80 1725 ---- ---- 64.50A 64.50A 67.50 -18.40 85.90 1730 ---- ---- 60.10A 60.10A 62.60 -18.30 80.90 1735 ---- ---- 55.10A 55.10A 57.80 -18.20 76.00 1740 ---- ---- 50.00A 50.00A 52.90 -18.20 71.10 1745 ---- ---- 45.30A 45.30A 48.20 -18.00 66.20 1750 ---- ---- 40.70A 40.70A 43.50 -17.90 61.40 1755 ---- ---- 36.20A 36.20A 38.90 -17.70 56.60 2 1760 ---- ---- 31.90A 31.90A 34.50 -17.30 51.80 51 1765 ---- ---- 27.80A 27.80A 30.30 -16.90 47.20 2 1770 ---- ---- 23.90A 23.90A 26.20 -16.40 42.60 1 1775 ---- ---- 20.30A 20.30A 22.50 -15.70 38.20 1 1780 27.10 27.10 17.10A 17.10A 19.00 -15.00 5 34.00 11 1785 ---- ---- 14.20A 14.20A 15.80 -14.10 29.90 67 1790 14.10 14.90 11.50A 13.20B 13.00 -13.10 14 26.10 1 1 1795 11.50 11.50 9.10A 10.70B 10.50 -12.10 45 22.60 1 5 1800 12.00 15.20 7.00 8.40B 8.30 -11.00 123 19.30 2 204 1805 10.60 12.40 5.40 6.40B 6.40 -9.90 27 16.30 96 117 1810 8.50 10.50 4.10 4.70A 4.80 -8.80 209 13.60 233 185 1815 5.70 8.10 3.10A 3.50A 3.60 -7.60 217 11.20 68 83 1820 6.20 6.20 2.30A 2.30A 2.70 -6.40 19 9.10 21 25 1825 1.80 1.80 1.70A 1.90B 2.00 -5.40 1 7.40 11 22 1830 3.00 3.10 1.30A 1.30A 1.50 -4.40 24 5.90 22 22 1835 2.10 2.10 1.00A 1.50B 1.10 -3.60 26 4.70 481 763 1840 1.70 1.70 .80 .80 .80 -2.90 99 3.70 7 11 1845 1.00 1.00 .50 .50 .60 -2.30 92 2.90 6 15 1850 1.00 1.00 .50 .50 .50 -1.80 16 2.30 27 34 1855 ---- ---- .40A .40A .40 -1.50 1.90 10 11 1860 .70 .70 .40A .40A .30 -1.20 11 1.50 16 16 1865 ---- ---- .30A .30A .30 -.90 1.20 5 1870 ---- ---- .30A .30A .20 -.80 1.00 1 14 1875 .30 .30 .20 .20 .20 -.60 261 .80 510 503 1880 ---- ---- .30A .30A .20 -.50 .70 2 1885 ---- ---- .20A .20A .10 -.50 .60 1890 ---- ---- .20A .20A .10 -.40 .50 5 500 1895 ---- ---- .20A .20A .10 -.30 .40 1 1900 ---- ---- .20A .20A .10 -.30 .40 31 1905 ---- ---- .20A .20A .10 -.20 .30 1910 ---- ---- .20A .20A .10 -.20 .30 110 114 1915 ---- ---- .20A .20A .10 -.20 .30 20 1920 ---- ---- ---- ---- .10 -.10 .20 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- .10A .10A .10 -.10 .20 179 1935 ---- ---- .10A .10A .10 -.10 .20 1940 ---- ---- .10A .10A .10 -.10 .20 1945 ---- ---- .10A .10A .10 -.10 .20 1950 ---- ---- .10A .10A .10 -.10 .20 1955 ---- ---- ---- ---- .10 UNCH .10 11 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 1189 1628 3031 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 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 5 103 1705 ---- ---- ---- ---- .10 UNCH .10 72 1710 .10 .20 .10 .20 .10 UNCH 42 .10 70 89 1715 .20 .20 .20 .20 .10 UNCH 40 .10 19 1720 .10 .10 .10 .20B .20 UNCH 1 .20 144 1725 .20 .20 .20 .20 .20 UNCH 1 .20 5 35 1730 ---- ---- ---- ---- .30 UNCH .30 110 126 1735 .40 .50 .40 .50 .50 +.20 30 .30 272 1740 .40 .70B .40 .70B .60 +.20 5 .40 1 1745 ---- .90B ---- .90B .90 +.40 .50 6 1750 1.00 1.30B .70A 1.30B 1.20 +.50 8 .70 18 40 1755 1.50 1.80B .90A 1.80B 1.60 +.70 7 .90 2 33 1760 1.20 2.40B 1.20 2.40B 2.20 +1.00 35 1.20 2 43 1765 2.50 3.30B 1.60A 2.80A 3.00 +1.50 43 1.50 4 26 1770 3.30 4.40B 2.00A 3.90B 3.90 +1.90 177 2.00 123 1775 4.70 5.90B 2.60A 5.20B 5.20 +2.70 59 2.50 300 255 1780 5.60 7.60B 3.40A 6.80B 6.70 +3.40 13 3.30 22 23 1785 7.80 9.70B 4.40A 8.30A 8.50 +4.30 126 4.20 205 139 1790 9.00 12.10B 5.60A 11.20B 10.70 +5.30 244 5.40 367 320 1795 11.30 14.70B 7.20 10.70A 13.20 +6.30 31 6.90 39 30 1800 11.70 17.70B 9.10A 17.70B 16.00 +7.40 21 8.60 103 120 1805 ---- 21.10B ---- 21.10B 19.10 +8.50 10.60 25 48 1810 ---- 24.70B ---- 24.70B 22.50 +9.60 5 12.90 18 22 1815 ---- 28.70B ---- 28.70B 26.30 +10.80 15.50 67 72 1820 24.20 33.00B 19.90A 33.00B 30.40 +12.00 3 18.40 10 1825 ---- 37.40B ---- 37.40B 34.70 +13.00 21.70 1830 ---- 42.00B ---- 42.00B 39.20 +14.00 25.20 1835 ---- 46.60B ---- 46.60B 43.80 +14.80 29.00 1840 ---- 51.40B ---- 51.40B 48.50 +15.50 33.00 1845 ---- 55.90B ---- 55.80B 53.30 +16.10 37.20 1850 ---- 61.20B ---- 61.20B 58.20 +16.60 41.60 1855 ---- 65.60B ---- 65.60B 63.10 +17.00 46.10 1860 ---- 70.70B ---- 70.70B 68.00 +17.20 50.80 1865 ---- 75.50B ---- 75.50B 73.00 +17.50 55.50 1870 ---- 80.50B ---- 80.50B 77.90 +17.60 60.30 1875 ---- 86.00B ---- 86.00B 82.90 +17.80 65.10 1880 ---- 90.40B ---- 90.40B 87.90 +17.90 70.00 1885 ---- 95.30B ---- 95.30B 92.80 +17.90 74.90 1890 ---- 100.30B ---- 100.30B 97.80 +18.00 79.80 1895 ---- 105.30B ---- 105.30B 102.80 +18.10 84.70 1900 ---- 110.90B ---- 110.90B 107.80 +18.20 89.60 1905 ---- 115.30B ---- 115.30B 112.80 +18.20 94.60 1910 ---- 120.30B ---- 120.30B 117.80 +18.20 99.60 1915 ---- 125.40B ---- 125.30B 122.80 +18.30 104.50 1920 ---- 130.40B ---- 130.30B 127.80 +18.30 109.50 1925 ---- 135.80B ---- 135.80B 132.80 +18.30 114.50 1930 ---- 140.30B ---- 140.10B 137.80 +18.30 119.50 1935 ---- 145.30B ---- 145.20B 142.80 +18.40 124.40 1940 ---- 150.20B ---- 150.20B 147.80 +18.40 129.40 1945 ---- 155.20B ---- 155.20B 152.80 +18.40 134.40 1950 ---- 160.30B ---- 160.20B 157.80 +18.40 139.40 1955 ---- 165.20B ---- 165.20B 162.80 +18.40 144.40 1960 ---- 170.20B ---- 170.20B 167.80 +18.40 149.40 1965 ---- 175.20B ---- 175.20B 172.80 +18.40 154.40 1970 ---- 180.20B ---- 180.20B 177.80 +18.40 159.40 1975 ---- 185.20B ---- 185.20B 182.80 +18.40 164.40 1980 ---- 190.20B ---- 190.20B 187.80 +18.40 169.40 1985 ---- 195.20B ---- 195.20B 192.80 +18.40 174.40 1990 ---- 200.20B ---- 200.20B 197.80 +18.40 179.40 1995 ---- 205.20B ---- 205.20B 202.80 +18.40 184.40 2000 ---- 210.30B ---- 210.30B 207.80 +18.50 189.30 2005 ---- 215.20B ---- 215.20B 212.80 +18.50 194.30 2010 ---- 220.20B ---- 220.20B 217.80 +18.50 199.30 2015 ---- 225.20B ---- 225.20B 222.80 +18.50 204.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 891 1362 2189 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- ---- 234.70A 234.70A 237.30 -18.40 255.70 1560 ---- ---- 229.70A 229.70A 232.30 -18.40 250.70 1565 ---- ---- 224.70A 224.70A 227.30 -18.40 245.70 1570 ---- ---- 219.70A 219.70A 222.30 -18.40 240.70 1575 ---- ---- 214.20A 214.20A 217.30 -18.40 235.70 1580 ---- ---- 209.70A 209.70A 212.30 -18.40 230.70 1585 ---- ---- 204.70A 204.70A 207.30 -18.40 225.70 1590 ---- ---- 199.70A 199.70A 202.30 -18.40 220.70 1595 ---- ---- 194.70A 194.70A 197.30 -18.40 215.70 1600 ---- ---- 189.20A 189.20A 192.30 -18.40 210.70 1605 ---- ---- 184.80A 184.80A 187.30 -18.40 205.70 1610 ---- ---- 179.80A 179.80A 182.30 -18.40 200.70 1615 ---- ---- 174.80A 174.80A 177.30 -18.40 195.70 1620 ---- ---- 169.80A 169.80A 172.30 -18.40 190.70 1625 ---- ---- 164.20A 164.20A 167.30 -18.40 185.70 1630 ---- ---- 159.80A 159.80A 162.30 -18.40 180.70 1635 ---- ---- 154.70A 154.70A 157.30 -18.40 175.70 1640 ---- ---- 149.80A 149.80A 152.30 -18.40 170.70 1645 ---- ---- 144.70A 144.70A 147.30 -18.40 165.70 1650 ---- ---- 139.30A 139.30A 142.30 -18.40 160.70 1655 ---- ---- 134.90A 134.90A 137.30 -18.40 155.70 1660 ---- ---- 129.80A 129.80A 132.30 -18.40 150.70 1665 ---- ---- 124.80A 124.80A 127.40 -18.30 145.70 1670 ---- ---- 119.80A 119.80A 122.40 -18.30 140.70 1675 ---- ---- 114.40A 114.40A 117.50 -18.20 135.70 1680 ---- ---- 109.90A 109.90A 112.50 -18.30 130.80 1685 ---- ---- 104.90A 104.90A 107.60 -18.20 125.80 1690 ---- ---- 100.00A 100.00A 102.60 -18.20 120.80 1695 ---- ---- 95.10A 95.10A 97.70 -18.20 115.90 1700 ---- ---- 89.80A 89.80A 92.80 -18.10 110.90 1705 ---- ---- 85.30A 85.30A 87.90 -18.10 106.00 1710 ---- ---- 80.40A 80.40A 83.10 -18.00 101.10 1715 ---- ---- 75.30A 75.30A 78.20 -18.00 96.20 1720 ---- ---- 70.50A 70.50A 73.40 -17.90 91.30 1725 ---- ---- 65.80A 65.80A 68.70 -17.80 86.50 1730 ---- ---- 61.20A 61.20A 64.00 -17.70 81.70 1735 ---- ---- 56.60A 56.60A 59.40 -17.50 76.90 1740 ---- ---- 52.20A 52.20A 54.80 -17.40 72.20 1745 ---- ---- 47.80A 47.80A 50.40 -17.10 67.50 1750 ---- ---- 43.60A 43.60A 46.10 -16.80 62.90 1755 ---- ---- 39.50A 39.50A 41.90 -16.50 58.40 1760 ---- ---- 35.60A 35.60A 37.90 -16.10 54.00 1765 ---- ---- 31.90A 31.90A 34.00 -15.60 49.60 1770 ---- ---- 28.40A 28.40A 30.40 -15.00 45.40 1 4 1775 ---- ---- 25.20A 25.20A 27.00 -14.40 41.40 1 1780 ---- ---- 22.10A 22.10A 23.80 -13.70 37.50 1 1785 ---- ---- 19.30A 19.30A 20.80 -13.00 33.80 1790 21.00 21.00 16.70A 23.40B 18.10 -12.20 6 30.30 1 1795 ---- ---- 14.40A 14.40A 15.60 -11.40 3 27.00 7 1800 ---- ---- 12.30A 12.30A 13.40 -10.50 23.90 148 1805 ---- ---- 10.40A 10.40A 11.40 -9.60 21.00 7 1810 12.60 12.60 8.80A 13.60B 9.60 -8.80 1 18.40 1 4 1815 ---- ---- 7.30A 7.30A 8.10 -7.90 16.00 8 1820 10.50 10.50 6.10A 6.10A 6.70 -7.20 12 13.90 124 120 1825 ---- ---- 5.10A 5.10A 5.60 -6.40 1 12.00 12 18 1830 ---- ---- 4.20A 4.20A 4.60 -5.70 10.30 27 1835 ---- ---- 3.50A 3.50A 3.80 -5.00 8.80 371 354 1840 ---- ---- 2.90A 2.90A 3.20 -4.30 7.50 1 1845 ---- ---- 2.40A 2.40A 2.60 -3.80 6.40 1850 3.10 3.10 2.00A 2.00A 2.10 -3.30 2 5.40 12 1855 ---- ---- 1.70A 1.70A 1.80 -2.80 4.60 28 1860 ---- ---- 1.40A 1.40A 1.50 -2.40 1 3.90 2 3 1865 1.30 1.30 1.20 1.20 1.20 -2.10 8 3.30 1870 ---- ---- 1.00A 1.00A 1.00 -1.80 2.80 1875 ---- ---- .90A .90A .90 -1.50 10 2.40 12 24 1880 1.00 1.00 .70A .70A .70 -1.40 2 2.10 4 1885 ---- ---- .60A .60A .60 -1.20 1.80 5 1890 ---- ---- .60A .60A .50 -1.00 1.50 1895 ---- ---- .50A .50A .50 -.80 10 1.30 1900 .60 .60 .40A .40A .40 -.70 10 1.10 10 12 1905 .50 .50 .40A .40A .30 -.70 6 1.00 12 10 1910 ---- ---- .40A .40A .30 -.60 4 .90 3 1915 ---- ---- .30A .30A .30 -.50 .80 1920 ---- ---- .30A .30A .20 -.50 .70 3 1925 .40 .40 .30A .30A .20 -.40 18 .60 3 1930 ---- ---- .30A .30A .20 -.30 .50 1935 ---- ---- .30A .30A .10 -.40 .50 3 1940 ---- ---- .30A .30A .10 -.30 .40 1945 ---- ---- .20A .20A .10 -.30 .40 1950 ---- ---- .20A .20A .10 -.30 .40 5 1955 ---- ---- .20A .20A .10 -.20 .30 1960 ---- ---- .20A .20A .10 -.20 .30 1965 ---- ---- .20A .20A .10 -.20 .30 1970 ---- ---- .20A .20A .10 -.20 .30 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 545 816 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 8 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 43 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 .20 .20 .20 .20 .10 UNCH 1 .10 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 750 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- .20B ---- .20B .20 +.10 .10 1675 ---- .20B ---- .20B .20 +.10 .10 1680 ---- .20B ---- .20B .30 +.20 .10 1685 ---- .30B ---- .30B .30 +.10 .20 6 1690 ---- .30B ---- .30B .40 +.20 4 .20 1 1695 ---- .40B ---- .40B .50 +.30 11 .20 6 1700 ---- .50B ---- .50B .50 +.20 1 .30 441 1705 .60 .60 .60 .60 .70 +.30 2 .40 5 1710 ---- .80B ---- .80B .80 +.30 .50 2 2 1715 .80 1.00B .60A 1.00B 1.00 +.40 4 .60 7 1720 ---- 1.20B ---- 1.20B 1.20 +.50 .70 5 1725 1.10 1.50B 1.10 1.50B 1.40 +.60 32 .80 15 45 1730 1.50 1.90B 1.50 1.40A 1.70 +.70 11 1.00 6 7 1735 ---- 2.30B ---- 2.30B 2.10 +.90 2 1.20 30 1740 ---- 2.80B ---- 2.80B 2.60 +1.10 1.50 1 1745 ---- 3.50B ---- 3.50B 3.10 +1.20 1.90 10 10 1750 3.30 4.20B 2.30 4.20B 3.80 +1.50 9 2.30 8 15 1755 ---- 5.10B ---- 5.10B 4.60 +1.90 20 2.70 1 14 1760 ---- 6.20B ---- 6.20B 5.60 +2.30 3 3.30 204 485 1765 ---- 7.50B ---- 7.50B 6.80 +2.80 2 4.00 33 1770 ---- 8.90B ---- 8.90B 8.10 +3.30 4.80 1 21 1775 ---- 10.70B ---- 10.70B 9.70 +4.00 15 5.70 7 16 1780 7.20 12.60B 7.20 12.60B 11.50 +4.70 2 6.80 1 17 1785 13.00 14.80B 12.70 14.80B 13.50 +5.40 6 8.10 356 350 1790 10.90 17.30B 10.30A 14.10A 15.80 +6.20 260 9.60 7 1795 14.50 20.00B 14.50 20.00B 18.30 +7.00 22 11.30 1 2 1800 ---- 22.90B ---- 22.90B 21.10 +7.90 15 13.20 12 20 1805 17.20 26.00B 16.60A 16.60A 24.10 +8.80 1 15.30 2 5 1810 ---- 29.40B ---- 29.40B 27.30 +9.60 17.70 12 1815 ---- 32.90B ---- 32.90B 30.80 +10.50 20.30 1820 ---- 36.70B ---- 36.70B 34.40 +11.20 23.20 1825 ---- 40.70B ---- 40.70B 38.30 +12.00 1 26.30 1 1 1830 ---- 44.80B ---- 44.80B 42.30 +12.70 29.60 1835 ---- 49.10B ---- 49.10B 46.50 +13.40 33.10 1840 ---- 53.50B ---- 53.50B 50.80 +14.00 36.80 1845 ---- 58.00B ---- 58.00B 55.30 +14.60 40.70 1850 ---- 62.60B ---- 62.60B 59.80 +15.10 44.70 1855 56.70 67.30B 51.90A 67.30B 64.40 +15.50 2 48.90 1860 ---- 72.00B ---- 72.00B 69.10 +15.90 53.20 1865 ---- 76.80B ---- 76.80B 73.90 +16.30 57.60 1870 ---- 81.20B ---- 81.10B 78.70 +16.60 62.10 1875 ---- 86.50B ---- 86.50B 83.50 +16.80 66.70 1880 ---- 90.90B ---- 90.90B 88.40 +17.10 71.30 1885 ---- 95.80B ---- 95.80B 93.30 +17.30 76.00 1890 ---- 100.80B ---- 100.70B 98.20 +17.40 80.80 1895 ---- 105.70B ---- 105.70B 103.10 +17.50 85.60 1900 ---- 111.10B ---- 111.10B 108.00 +17.60 90.40 1905 ---- 115.60B ---- 115.60B 113.00 +17.80 95.20 1910 ---- 120.60B ---- 120.50B 117.90 +17.80 100.10 1915 ---- 125.50B ---- 125.50B 122.90 +17.90 105.00 1920 ---- 130.50B ---- 130.50B 127.90 +18.00 109.90 1925 ---- 136.00B ---- 136.00B 132.80 +18.00 114.80 1930 ---- 140.60B ---- 140.50B 137.80 +18.10 119.70 1935 ---- 145.40B ---- 145.30B 142.80 +18.10 124.70 1940 ---- 150.30B ---- 150.30B 147.70 +18.10 129.60 1945 ---- 155.40B ---- 155.30B 152.70 +18.10 134.60 1950 ---- 160.90B ---- 160.90B 157.70 +18.10 139.60 1955 ---- 165.30B ---- 165.30B 162.70 +18.20 144.50 1960 ---- 170.30B ---- 170.30B 167.70 +18.20 149.50 1965 ---- 175.40B ---- 175.30B 172.70 +18.20 154.50 1970 ---- 180.30B ---- 180.30B 177.70 +18.20 159.50 1975 ---- 185.80B ---- 185.80B 182.70 +18.30 164.40 1980 ---- 190.40B ---- 190.30B 187.70 +18.30 169.40 1985 ---- 195.40B ---- 195.30B 192.70 +18.30 174.40 1990 ---- 200.30B ---- 200.20B 197.70 +18.30 179.40 1995 ---- 205.30B ---- 205.10B 202.70 +18.30 184.40 2000 ---- 210.80B ---- 210.80B 207.70 +18.30 189.40 2005 ---- 215.30B ---- 215.10B 212.70 +18.30 194.40 2010 ---- 220.20B ---- 220.20B 217.70 +18.30 199.40 2015 ---- 225.20B ---- 225.20B 222.70 +18.40 204.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 426 627 2369 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- ---- 234.70A 234.70A 237.30 -18.40 255.70 1560 ---- ---- 229.70A 229.70A 232.30 -18.40 250.70 1565 ---- ---- 224.70A 224.70A 227.30 -18.40 245.70 1570 ---- ---- 219.80A 219.80A 222.30 -18.40 240.70 1575 ---- ---- 214.20A 214.20A 217.30 -18.40 235.70 1580 ---- ---- 209.80A 209.80A 212.30 -18.40 230.70 1585 ---- ---- 204.80A 204.80A 207.30 -18.40 225.70 1590 ---- ---- 199.80A 199.80A 202.30 -18.40 220.70 1595 ---- ---- 194.80A 194.80A 197.30 -18.40 215.70 1600 ---- ---- 189.20A 189.20A 192.30 -18.40 210.70 1605 ---- ---- 184.80A 184.80A 187.30 -18.40 205.70 1610 ---- ---- 179.80A 179.80A 182.30 -18.40 200.70 1615 ---- ---- 174.80A 174.80A 177.30 -18.40 195.70 1620 ---- ---- 169.80A 169.80A 172.30 -18.40 190.70 1625 ---- ---- 164.30A 164.30A 167.30 -18.40 185.70 1630 ---- ---- 159.80A 159.80A 162.30 -18.40 180.70 1635 ---- ---- 154.90A 154.90A 157.30 -18.40 175.70 1640 ---- ---- 149.80A 149.80A 152.40 -18.30 170.70 1645 ---- ---- 144.80A 144.80A 147.40 -18.30 165.70 1650 ---- ---- 139.40A 139.40A 142.40 -18.30 160.70 1655 ---- ---- 134.80A 134.80A 137.40 -18.40 155.80 1660 ---- ---- 129.90A 129.90A 132.50 -18.30 150.80 1665 ---- ---- 124.90A 124.90A 127.50 -18.30 145.80 1670 ---- ---- 119.90A 119.90A 122.60 -18.20 140.80 1675 ---- ---- 114.60A 114.60A 117.60 -18.30 135.90 1680 ---- ---- 110.10A 110.10A 112.70 -18.20 130.90 1685 ---- ---- 105.10A 105.10A 107.80 -18.20 126.00 1690 ---- ---- 100.20A 100.20A 102.90 -18.10 121.00 1695 ---- ---- 95.30A 95.30A 98.00 -18.10 116.10 1700 ---- ---- 90.10A 90.10A 93.10 -18.10 111.20 1705 ---- ---- 85.30A 85.30A 88.30 -18.00 106.30 1710 ---- ---- 80.50A 80.50A 83.50 -17.90 101.40 1715 ---- ---- 75.80A 75.80A 78.70 -17.80 96.50 1720 ---- ---- 71.10A 71.10A 74.00 -17.70 91.70 1725 ---- ---- 66.50A 66.50A 69.30 -17.60 86.90 1730 ---- ---- 61.90A 61.90A 64.70 -17.50 82.20 1735 ---- ---- 57.50A 57.50A 60.10 -17.30 77.40 1740 ---- ---- 53.10A 53.10A 55.70 -17.10 72.80 1745 ---- ---- 48.90A 48.90A 51.40 -16.80 68.20 1750 ---- ---- 44.80A 44.80A 47.20 -16.40 63.60 1755 ---- ---- 40.80A 40.80A 43.10 -16.10 59.20 1760 ---- ---- 37.00A 37.00A 39.20 -15.70 54.90 1765 ---- ---- 33.40A 33.40A 35.50 -15.10 50.60 17 1770 ---- ---- 30.00A 30.00A 31.90 -14.60 46.50 1775 ---- ---- 26.80A 26.80A 28.60 -14.00 42.60 6 1780 ---- ---- 23.80A 23.80A 25.40 -13.40 38.80 1 1785 ---- ---- 21.10A 21.10A 22.50 -12.60 35.10 1790 ---- ---- 18.50A 18.50A 19.80 -11.90 31.70 1795 ---- ---- 16.10A 16.10A 17.30 -11.20 28.50 1800 ---- ---- 14.00A 14.00A 15.10 -10.30 25.40 11 1805 17.90 17.90 12.10A 12.10A 13.10 -9.50 7 22.60 1810 ---- ---- 10.40A 10.40A 11.30 -8.70 20.00 75 1815 ---- ---- 8.90A 8.90A 9.70 -8.00 17.70 7 1820 ---- ---- 7.60A 7.60A 8.20 -7.30 15.50 24 55 1825 ---- ---- 6.50A 6.50A 7.00 -6.60 13.60 8 1830 7.60 7.60 5.50A 5.50A 6.00 -5.80 2 11.80 2 1835 8.10 8.10 4.70A 4.70A 5.00 -5.30 7 10.30 1840 ---- ---- 3.90A 3.90A 4.30 -4.60 8.90 5 5 1845 ---- ---- 3.30A 3.30A 3.60 -4.10 7.70 1850 ---- ---- 2.80A 2.80A 3.10 -3.60 6.70 10 1855 ---- ---- 2.40A 2.40A 2.60 -3.10 5.70 5 1860 ---- ---- 2.10A 2.10A 2.20 -2.80 5.00 1865 ---- ---- 1.80A 1.80A 1.90 -2.40 4.30 1870 ---- ---- 1.50A 1.50A 1.60 -2.10 3.70 1875 ---- ---- 1.30A 1.30A 1.40 -1.80 3.20 1880 ---- ---- 1.10A 1.10A 1.20 -1.60 2.80 5 1885 ---- ---- 1.00A 1.00A 1.10 -1.30 2.40 1 1 1890 ---- ---- .90A .90A .90 -1.20 2.10 1895 ---- ---- .80A .80A .80 -1.00 1.80 1900 .60 .60 .60 .60 .70 -.90 11 1.60 1 3 1905 ---- ---- .60A .60A .60 -.80 1.40 1910 ---- ---- .60A .60A .60 -.70 1.30 3 1915 ---- ---- .50A .50A .50 -.60 1.10 1920 ---- ---- .50A .50A .40 -.60 2 1.00 1925 ---- ---- .40A .40A .40 -.50 .90 1930 ---- ---- .40A .40A .40 -.40 .80 1935 ---- ---- .40A .40A .30 -.40 .70 2 1940 ---- ---- .30A .30A .30 -.40 .70 1945 ---- ---- .30A .30A .30 -.30 .60 1950 ---- ---- .30A .30A .20 -.40 .60 3 1955 ---- ---- .30A .30A .20 -.30 .50 1960 ---- ---- .30A .30A .20 -.30 .50 1965 ---- ---- .30A .30A .20 -.20 .40 1970 ---- ---- .30A .30A .20 -.20 .40 1975 ---- ---- .20A .20A .20 -.20 .40 1980 ---- ---- .20A .20A .10 -.30 .40 1985 ---- ---- .20A .20A .10 -.20 .30 1990 ---- ---- .20A .20A .10 -.20 .30 1995 ---- ---- .20A .20A .10 -.20 .30 2000 ---- ---- .20A .20A .10 -.20 .30 2005 ---- ---- .20A .20A .10 -.20 .30 2010 ---- ---- .20A .20A .10 -.20 .30 2015 ---- ---- ---- ---- .10 -.10 .20 16 16 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 47 235 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 16 16 1605 ---- ---- ---- ---- .10 UNCH .10 2 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 +.10 .10 1655 ---- .20B ---- .20B .20 +.10 .10 228 1660 ---- ---- ---- ---- .30 +.10 .20 2 1665 ---- ---- ---- ---- .30 +.10 .20 1 1670 ---- .30B ---- .30B .30 +.10 2 .20 1 1675 ---- ---- ---- ---- .40 +.10 .30 2 1680 ---- .40B ---- .40B .50 +.20 .30 1 1685 ---- .50B ---- .50B .50 +.10 .40 6 1690 .60 .60 .60 .60 .60 +.20 3 .40 2 1695 ---- .70B ---- .70B .70 +.20 .50 23 1700 ---- .80B ---- .80B .90 +.30 .60 3 1705 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1710 1.20 1.20 1.20 1.20 1.20 +.40 3 .80 3 1715 1.40 1.50B 1.40 1.50B 1.40 +.50 5 .90 3 1720 ---- 1.80B ---- 1.80B 1.70 +.60 1.10 2 1725 ---- 2.20B ---- 2.20B 2.00 +.70 3 1.30 1730 2.00 2.60B 1.70A 1.70A 2.40 +.90 1 1.50 1735 ---- 3.20B ---- 3.20B 2.90 +1.10 1.80 1740 ---- 3.80B ---- 3.80B 3.40 +1.20 2.20 1 1745 ---- 4.50B ---- 4.50B 4.10 +1.60 2.50 1 1750 ---- 5.40B ---- 5.40B 4.90 +1.90 3.00 1755 ---- 6.50B ---- 6.50B 5.80 +2.20 10 3.60 1 1760 ---- 7.70B ---- 7.70B 6.90 +2.70 4.20 1 1765 ---- 9.00B ---- 9.00B 8.20 +3.20 5.00 1 6 1770 ---- 10.60B ---- 10.60B 9.60 +3.70 5.90 1 5 1775 ---- 12.40B ---- 12.40B 11.30 +4.40 6.90 1780 13.40 14.40B 13.40 13.60B 13.20 +5.10 9 8.10 1 1785 11.00 16.60B 11.00 13.70A 15.20 +5.70 2 9.50 1 1790 17.00 19.00B 17.00 15.80A 17.50 +6.50 1 11.00 2 2 1795 ---- 21.70B ---- 21.70B 20.00 +7.20 12.80 1 1800 ---- 24.60B ---- 24.60B 22.80 +8.10 14.70 2 3 1805 22.40 27.70B 18.40A 23.60A 25.80 +8.90 4 16.90 76 75 1810 ---- 31.00B ---- 31.00B 28.90 +9.60 19.30 5 1815 ---- 34.50B ---- 34.50B 32.30 +10.40 21.90 1820 30.80 38.20B 26.80A 26.80A 35.90 +11.10 1 24.80 1825 ---- 42.00B ---- 42.00B 39.70 +11.90 10 27.80 1830 ---- 46.10B ---- 46.10B 43.60 +12.50 31.10 1835 ---- 50.20B ---- 50.20B 47.70 +13.20 34.50 1840 ---- 54.50B ---- 54.50B 51.90 +13.70 38.20 1845 ---- 58.90B ---- 58.90B 56.30 +14.30 42.00 1850 ---- 63.40B ---- 63.40B 60.70 +14.80 45.90 1855 ---- 68.00B ---- 68.00B 65.20 +15.20 50.00 1860 ---- 72.70B ---- 72.70B 69.90 +15.70 54.20 1865 ---- 77.40B ---- 77.40B 74.50 +16.00 58.50 1870 ---- 82.20B ---- 82.20B 79.30 +16.40 62.90 1875 ---- 87.00B ---- 87.00B 84.00 +16.60 67.40 1880 ---- 91.50B ---- 91.50B 88.80 +16.80 72.00 1885 ---- 96.10B ---- 96.10B 93.70 +17.10 76.60 1890 ---- 101.00B ---- 101.00B 98.50 +17.20 81.30 1895 ---- 105.90B ---- 105.90B 103.40 +17.30 86.10 1900 ---- 111.40B ---- 111.40B 108.30 +17.50 90.80 1905 ---- 115.80B ---- 115.70B 113.20 +17.60 95.60 1910 ---- 120.80B ---- 120.70B 118.20 +17.70 100.50 1915 ---- 125.70B ---- 125.60B 123.10 +17.80 105.30 1920 ---- 130.60B ---- 130.60B 128.10 +17.90 110.20 1925 ---- 136.10B ---- 136.10B 133.00 +17.90 115.10 1930 ---- 140.60B ---- 140.50B 138.00 +18.00 120.00 1935 ---- 145.60B ---- 145.50B 142.90 +18.00 124.90 1940 ---- 150.50B ---- 150.50B 147.90 +18.00 129.90 1945 ---- 155.50B ---- 155.50B 152.90 +18.10 134.80 1950 ---- 161.00B ---- 161.00B 157.90 +18.20 139.70 1955 ---- 165.40B ---- 165.30B 162.80 +18.10 144.70 1960 ---- 170.30B ---- 170.30B 167.80 +18.10 149.70 1965 ---- 175.40B ---- 175.30B 172.80 +18.20 154.60 1970 ---- 180.30B ---- 180.30B 177.80 +18.20 159.60 1975 ---- 185.90B ---- 185.90B 182.80 +18.20 164.60 1980 ---- 190.40B ---- 190.30B 187.80 +18.30 169.50 1985 ---- 195.30B ---- 195.30B 192.70 +18.20 174.50 1990 ---- 200.30B ---- 200.30B 197.70 +18.20 179.50 1995 ---- 205.40B ---- 205.30B 202.70 +18.20 184.50 2000 ---- 210.90B ---- 210.90B 207.70 +18.20 189.50 2005 ---- 215.30B ---- 215.20B 212.70 +18.30 194.40 2010 ---- 220.30B ---- 220.20B 217.70 +18.30 199.40 2015 ---- 225.30B ---- 225.10B 222.70 +18.30 204.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 98 398 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- ---- 210.40A 210.40A 212.80 -18.20 231.00 1585 ---- ---- 205.40A 205.40A 207.90 -18.20 226.10 1590 ---- ---- 200.60A 200.60A 203.00 -18.10 221.10 1595 ---- ---- 195.70A 195.70A 198.10 -18.10 216.20 1600 ---- ---- 190.20A 190.20A 193.20 -18.10 211.30 1605 ---- ---- 185.90A 185.90A 188.30 -18.10 206.40 1610 ---- ---- 181.00A 181.00A 183.40 -18.10 201.50 1615 ---- ---- 176.10A 176.10A 178.60 -18.00 196.60 1620 ---- ---- 171.40A 171.40A 173.70 -18.00 191.70 1625 ---- ---- 166.00A 166.00A 168.90 -17.90 186.80 1630 ---- ---- 161.70A 161.70A 164.10 -17.90 182.00 1635 ---- ---- 156.90A 156.90A 159.30 -17.80 177.10 1640 ---- ---- 152.20A 152.20A 154.50 -17.80 172.30 1645 ---- ---- 147.40A 147.40A 149.70 -17.80 167.50 1650 ---- ---- 142.20A 142.20A 145.00 -17.70 162.70 1655 ---- ---- 138.00A 138.00A 140.30 -17.60 157.90 1660 ---- ---- 133.20A 133.20A 135.60 -17.60 153.20 1665 ---- ---- 129.00A 129.00A 131.00 -17.40 148.40 1670 ---- ---- 123.60A 123.60A 126.30 -17.40 143.70 1675 ---- ---- 119.00A 119.00A 121.80 -17.20 139.00 1680 ---- ---- 114.50A 114.50A 117.20 -17.20 134.40 1685 ---- ---- 110.00A 110.00A 112.70 -17.10 129.80 1690 ---- ---- 105.60A 105.60A 108.30 -16.90 125.20 1695 ---- ---- 101.30A 101.30A 103.90 -16.70 120.60 1700 ---- ---- 97.00A 97.00A 99.50 -16.60 116.10 1705 ---- ---- 92.70A 92.70A 95.30 -16.40 111.70 1710 ---- ---- 88.50A 88.50A 91.00 -16.30 107.30 1715 ---- ---- 84.40A 84.40A 86.90 -16.00 102.90 1720 ---- ---- 80.40A 80.40A 82.80 -15.80 98.60 1725 ---- ---- 76.50A 76.50A 78.80 -15.60 94.40 1730 ---- ---- 72.60A 72.60A 74.90 -15.30 90.20 1735 ---- ---- 68.80A 68.80A 71.10 -15.00 86.10 1740 ---- ---- 65.20A 65.20A 67.30 -14.80 82.10 1745 ---- ---- 61.60A 61.60A 63.70 -14.40 78.10 1750 ---- ---- 58.20A 58.20A 60.20 -14.10 74.30 1755 ---- ---- 54.80A 54.80A 56.70 -13.80 70.50 1760 ---- ---- 51.60A 51.60A 53.40 -13.50 66.90 1765 ---- ---- 48.50A 48.50A 50.20 -13.10 63.30 1770 ---- ---- 45.50A 45.50A 47.20 -12.70 59.90 1775 ---- ---- 42.70A 42.70A 44.20 -12.30 56.50 1780 ---- ---- 39.90A 39.90A 41.40 -11.90 53.30 1785 ---- ---- 37.40A 37.40A 38.70 -11.50 50.20 1790 ---- ---- 34.80A 34.80A 36.20 -11.00 47.20 7 7 1795 ---- ---- 32.50A 32.50A 33.80 -10.60 44.40 1800 ---- ---- 30.30A 30.30A 31.50 -10.20 41.70 1805 ---- ---- 28.20A 28.20A 29.30 -9.80 39.10 1810 ---- ---- 26.20A 26.20A 27.30 -9.30 36.60 1 24 1815 ---- ---- 24.30A 24.30A 25.40 -8.80 34.20 1820 ---- ---- 22.60A 22.60A 23.50 -8.50 32.00 1825 ---- ---- 21.00A 21.00A 21.80 -8.10 1 29.90 1830 ---- ---- 19.50A 19.50A 20.20 -7.70 27.90 10 20 1835 ---- ---- 18.00A 18.00A 18.70 -7.40 26.10 1840 ---- ---- 16.70A 16.70A 17.40 -6.90 24.30 1845 ---- ---- 15.50A 15.50A 16.10 -6.50 22.60 1850 ---- ---- 14.30A 14.30A 14.90 -6.20 21.10 1855 ---- ---- 13.30A 13.30A 13.80 -5.80 19.60 1860 ---- ---- 12.30A 12.30A 12.70 -5.60 18.30 1865 ---- ---- 11.40A 11.40A 11.80 -5.20 1 17.00 1870 ---- ---- 10.60A 10.60A 10.90 -4.90 15.80 1875 ---- ---- 9.80A 9.80A 10.10 -4.60 14.70 1880 ---- ---- 9.10A 9.10A 9.40 -4.30 13.70 1885 ---- ---- 8.40A 8.40A 8.70 -4.00 12.70 1890 ---- ---- 7.80A 7.80A 8.00 -3.80 1 11.80 1 1 1895 8.70 8.70 7.20A 8.80B 7.50 -3.50 2 11.00 1900 ---- ---- 6.70A 6.70A 6.90 -3.30 1 10.20 1905 ---- ---- 6.30A 6.30A 6.40 -3.10 9.50 1 1910 ---- ---- 5.80A 5.80A 6.00 -2.90 8.90 1915 ---- ---- 5.40A 5.40A 5.50 -2.80 8.30 1920 ---- ---- 5.10A 5.10A 5.10 -2.60 7.70 1925 ---- ---- 4.70A 4.70A 4.80 -2.40 1 7.20 1 3 1930 ---- ---- 4.40A 4.40A 4.50 -2.20 6.70 1935 ---- ---- 4.10A 4.10A 4.20 -2.10 6.30 1940 ---- ---- 3.90A 3.90A 3.90 -1.90 5.80 1945 ---- ---- 3.60A 3.60A 3.60 -1.90 5.50 1950 3.30 3.30 3.30 3.30 3.40 -1.70 2 5.10 1955 ---- ---- 3.20A 3.20A 3.20 -1.60 4.80 1960 ---- ---- 3.00A 3.00A 3.00 -1.50 4.50 1965 ---- ---- 2.80A 2.80A 2.80 -1.40 4.20 25 25 1970 ---- ---- 2.60A 2.60A 2.60 -1.30 3.90 1975 ---- ---- 2.50A 2.50A 2.40 -1.30 3.70 1980 ---- ---- 2.30A 2.30A 2.30 -1.20 3.50 1 3 1985 ---- ---- 2.20A 2.20A 2.20 -1.10 3.30 3 3 1990 ---- ---- 2.10A 2.10A 2.00 -1.10 3.10 1995 ---- ---- 2.00A 2.00A 1.90 -1.00 2.90 2000 ---- ---- 1.80A 1.80A 1.80 -.90 1 2.70 1 1 2005 ---- ---- ---- 1.80A 1.70 ---- ---- 2010 ---- ---- ---- 1.70A 1.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 50 88 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- .90B ---- .90B 1.00 +.20 .80 1585 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1590 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1595 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 2 2 1600 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 5 1605 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 1610 ---- 1.60B ---- 1.60B 1.60 +.30 1 1.30 1 1 1615 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 1620 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 1625 ---- 2.00B ---- 2.00B 2.10 +.40 1.70 1630 ---- 2.20B ---- 2.20B 2.30 +.50 1.80 1635 ---- 2.40B ---- 2.40B 2.50 +.50 2.00 1640 ---- 2.60B ---- 2.60B 2.70 +.50 2.20 1645 ---- 2.90B ---- 2.90B 2.90 +.60 2.30 1650 3.00 3.10B 3.00 3.10B 3.20 +.70 2 2.50 2 1655 ---- 3.40B ---- 3.40B 3.50 +.80 2.70 1660 ---- 3.80B ---- 3.80B 3.80 +.80 3.00 1665 ---- 4.10B ---- 4.10B 4.10 +.90 3.20 1670 ---- 4.50B ---- 4.50B 4.50 +1.00 3.50 16 16 1675 ---- 4.90B ---- 4.90B 4.90 +1.10 3.80 4 4 1680 ---- 5.40B ---- 5.40B 5.30 +1.10 4.20 1685 ---- 5.90B ---- 5.90B 5.80 +1.30 4.50 1690 ---- 6.50B ---- 6.50B 6.40 +1.50 4.90 1695 ---- 7.10B ---- 7.10B 6.90 +1.50 5.40 1700 ---- 7.80B ---- 7.80B 7.60 +1.70 5.90 1705 7.10 8.60B 7.10 7.40A 8.30 +1.90 2 6.40 1710 ---- 9.40B ---- 9.40B 9.00 +2.10 6.90 1 1715 ---- 10.30B ---- 10.30B 9.90 +2.30 7.60 1720 ---- 11.20B ---- 11.20B 10.80 +2.50 8.30 1725 ---- 12.30B ---- 12.30B 11.80 +2.80 9.00 2 1 1730 ---- 13.40B ---- 13.40B 12.80 +3.00 9.80 1735 ---- 14.60B ---- 14.60B 14.00 +3.30 10.70 1740 ---- 15.90B ---- 15.90B 15.20 +3.50 11.70 1745 14.50 17.30B 14.50 13.60A 16.60 +3.90 35 12.70 1750 ---- 18.80B ---- 18.80B 18.00 +4.20 13.80 1755 ---- 20.40B ---- 20.40B 19.60 +4.50 1 15.10 1760 ---- 22.20B ---- 22.20B 21.30 +4.90 16.40 1 1 1765 ---- 24.00B ---- 24.00B 23.10 +5.30 17.80 1770 ---- 26.10B ---- 26.10B 25.00 +5.70 19.30 23 1775 ---- 28.20B ---- 28.20B 27.00 +6.00 21.00 1 1 1780 ---- 30.40B ---- 30.40B 29.20 +6.50 22.70 2 1 1785 ---- 32.80B ---- 32.80B 31.50 +6.90 24.60 3 3 1790 ---- 35.30B ---- 35.30B 33.90 +7.30 26.60 1795 ---- 38.00B ---- 38.00B 36.40 +7.70 28.70 1 1800 ---- 40.70B ---- 40.70B 39.10 +8.10 5 31.00 5 5 1805 ---- 43.60B ---- 43.60B 42.00 +8.60 33.40 1810 ---- 46.60B ---- 46.60B 44.90 +9.00 35.90 1 1 1815 ---- 49.70B ---- 49.70B 48.00 +9.50 38.50 1820 ---- 53.00B ---- 53.00B 51.10 +9.80 41.30 1825 ---- 56.30B ---- 56.30B 54.40 +10.30 5 44.10 5 5 1830 ---- 59.80B ---- 59.80B 57.80 +10.70 1 47.10 1 1 1835 ---- 63.40B ---- 63.40B 61.30 +11.00 50.30 1840 ---- 67.00B ---- 67.00B 64.90 +11.40 53.50 1845 ---- 70.80B ---- 70.80B 68.60 +11.80 56.80 1850 ---- 74.60B ---- 74.60B 72.30 +12.10 1 60.20 1 1 1855 ---- 78.60B ---- 78.60B 76.20 +12.50 63.70 1860 ---- 82.60B ---- 82.60B 80.20 +12.80 67.40 1865 ---- 86.70B ---- 86.70B 84.20 +13.10 71.10 1870 ---- 90.80B ---- 90.80B 88.30 +13.40 74.90 1875 ---- 95.00B ---- 95.00B 92.50 +13.80 78.70 1880 ---- 99.30B ---- 99.30B 96.70 +14.00 82.70 1885 ---- 103.60B ---- 103.60B 101.00 +14.30 86.70 1890 ---- 108.00B ---- 108.00B 105.40 +14.60 90.80 1895 ---- 112.50B ---- 112.50B 109.80 +14.80 95.00 1900 ---- 117.00B ---- 117.00B 114.20 +15.00 1 99.20 1 1 1905 ---- 121.50B ---- 121.50B 118.70 +15.30 103.40 1910 ---- 126.00B ---- 126.00B 123.20 +15.40 107.80 1915 ---- 130.60B ---- 130.60B 127.80 +15.70 112.10 1920 ---- 135.20B ---- 135.20B 132.40 +15.80 116.60 1925 ---- 139.90B ---- 139.90B 137.00 +16.00 121.00 1930 ---- 143.90B ---- 143.90B 141.70 +16.20 125.50 1935 ---- 148.60B ---- 148.60B 146.40 +16.30 130.10 1940 ---- 153.30B ---- 153.30B 151.10 +16.50 134.60 1945 ---- 157.90B ---- 157.90B 155.80 +16.50 139.30 1950 ---- 163.50B ---- 163.50B 160.60 +16.70 143.90 1955 ---- 167.60B ---- 167.60B 165.30 +16.80 148.50 1960 ---- 172.40B ---- 172.40B 170.10 +16.90 153.20 1965 ---- 177.20B ---- 177.20B 174.90 +17.00 157.90 1970 ---- 182.10B ---- 182.10B 179.70 +17.00 162.70 1975 ---- 187.60B ---- 187.60B 184.60 +17.20 167.40 1980 ---- 191.80B ---- 191.80B 189.40 +17.20 172.20 1985 ---- 196.60B ---- 196.60B 194.30 +17.30 177.00 1990 ---- 201.50B ---- 201.50B 199.10 +17.30 181.80 1995 ---- 206.50B ---- 206.40B 204.00 +17.40 186.60 2000 ---- 212.00B ---- 212.00B 208.90 +17.50 191.40 2005 ---- ---- ---- 200.10A 213.80 ---- ---- 2010 ---- ---- ---- 205.00A 218.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 46 76 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- ---- 229.80A 229.80A 232.30 -18.40 250.70 1565 ---- ---- 224.80A 224.80A 227.30 -18.40 245.70 1570 ---- ---- 219.80A 219.80A 222.30 -18.40 240.70 1575 ---- ---- 214.20A 214.20A 217.30 -18.40 235.70 1580 ---- ---- 209.80A 209.80A 212.30 -18.40 230.70 1585 ---- ---- 204.80A 204.80A 207.30 -18.40 225.70 1590 ---- ---- 199.80A 199.80A 202.30 -18.40 220.70 1595 ---- ---- 194.70A 194.70A 197.30 -18.40 215.70 1600 ---- ---- 189.30A 189.30A 192.30 -18.40 210.70 1605 ---- ---- 184.90A 184.90A 187.30 -18.40 205.70 1610 ---- ---- 179.90A 179.90A 182.30 -18.40 200.70 1615 ---- ---- 174.90A 174.90A 177.40 -18.30 195.70 1620 ---- ---- 169.80A 169.80A 172.40 -18.30 190.70 1625 ---- ---- 164.40A 164.40A 167.40 -18.30 185.70 1630 ---- ---- 159.80A 159.80A 162.40 -18.30 180.70 1635 ---- ---- 154.90A 154.90A 157.50 -18.20 175.70 1640 ---- ---- 149.90A 149.90A 152.50 -18.30 170.80 1645 ---- ---- 145.00A 145.00A 147.50 -18.30 165.80 1650 ---- ---- 139.60A 139.60A 142.60 -18.20 160.80 1655 ---- ---- 134.90A 134.90A 137.70 -18.10 155.80 1660 ---- ---- 130.10A 130.10A 132.70 -18.20 150.90 1665 ---- ---- 125.20A 125.20A 127.80 -18.10 145.90 1670 ---- ---- 120.30A 120.30A 122.90 -18.10 141.00 1675 ---- ---- 115.00A 115.00A 118.00 -18.10 136.10 1680 ---- ---- 110.50A 110.50A 113.10 -18.00 131.10 1685 ---- ---- 105.70A 105.70A 108.30 -17.90 126.20 1690 ---- ---- 100.50A 100.50A 103.40 -17.90 121.30 1695 ---- ---- 95.70A 95.70A 98.60 -17.90 116.50 1700 ---- ---- 90.90A 90.90A 93.80 -17.80 111.60 1705 ---- ---- 86.20A 86.20A 89.10 -17.70 106.80 1710 ---- ---- 81.60A 81.60A 84.40 -17.60 102.00 1715 ---- ---- 77.00A 77.00A 79.70 -17.50 97.20 1720 ---- ---- 72.40A 72.40A 75.10 -17.40 92.50 1725 ---- ---- 67.90A 67.90A 70.60 -17.20 87.80 1730 ---- ---- 63.50A 63.50A 66.20 -16.90 83.10 1735 ---- ---- 59.20A 59.20A 61.80 -16.70 78.50 1740 ---- ---- 55.00A 55.00A 57.50 -16.50 74.00 1745 ---- ---- 51.00A 51.00A 53.40 -16.10 69.50 1750 ---- ---- 47.00A 47.00A 49.30 -15.80 65.10 1755 ---- ---- 43.20A 43.20A 45.40 -15.40 60.80 1760 ---- ---- 39.50A 39.50A 41.70 -14.90 56.60 1765 ---- ---- 36.10A 36.10A 38.10 -14.50 52.60 1770 ---- ---- 32.80A 32.80A 34.60 -14.00 48.60 1775 ---- ---- 29.70A 29.70A 31.40 -13.40 44.80 1780 ---- ---- 26.70A 26.70A 28.30 -12.80 41.10 1785 ---- ---- 24.00A 24.00A 25.50 -12.20 37.70 1790 ---- ---- 21.40A 21.40A 22.80 -11.50 34.30 1795 ---- ---- 19.10A 19.10A 20.40 -10.80 31.20 1800 ---- ---- 16.90A 16.90A 18.10 -10.10 28.20 1805 ---- ---- 15.00A 15.00A 16.00 -9.50 25.50 1810 ---- ---- 13.20A 13.20A 14.10 -8.80 22.90 1 1815 ---- ---- 11.70A 11.70A 12.50 -8.00 20.50 1820 ---- ---- 10.20A 10.20A 10.90 -7.50 18.40 1825 ---- ---- 9.00A 9.00A 9.60 -6.80 16.40 1830 ---- ---- 7.80A 7.80A 8.40 -6.20 14.60 1835 ---- ---- 6.90A 6.90A 7.30 -5.60 12.90 5 1840 ---- ---- 6.00A 6.00A 6.40 -5.10 11.50 1845 ---- ---- 5.20A 5.20A 5.60 -4.60 10.20 1850 ---- ---- 4.60A 4.60A 4.90 -4.10 9.00 7 1855 ---- ---- 4.00A 4.00A 4.20 -3.80 8.00 1860 ---- ---- 3.50A 3.50A 3.70 -3.30 7.00 1865 4.40 4.40 3.10A 3.10A 3.20 -3.00 1 6.20 1 1870 ---- ---- 2.70A 2.70A 2.80 -2.70 5.50 1 1875 ---- ---- 2.40A 2.40A 2.50 -2.40 4.90 1880 ---- ---- 2.10A 2.10A 2.20 -2.10 4.30 1885 ---- ---- 1.90A 1.90A 1.90 -1.90 3.80 1890 ---- ---- 1.70A 1.70A 1.70 -1.70 3.40 1895 ---- ---- 1.50A 1.50A 1.50 -1.50 3.00 1900 ---- ---- 1.30A 1.30A 1.30 -1.40 2.70 1905 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 1910 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 1915 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 1920 ---- ---- .90A .90A .90 -.80 1.70 1925 ---- ---- .80A .80A .80 -.80 1.60 1930 ---- ---- .80A .80A .70 -.70 1.40 1935 ---- ---- .70A .70A .70 -.60 1.30 1940 ---- ---- .60A .60A .60 -.50 1.10 1945 ---- ---- .60A .60A .50 -.50 1.00 1950 ---- ---- .60A .60A .50 -.50 1.00 1955 ---- ---- .50A .50A .50 -.40 .90 1960 ---- ---- .50A .50A .40 -.40 .80 2 1965 ---- ---- .50A .50A .40 -.30 .70 1970 ---- ---- .40A .40A .40 -.30 .70 1975 ---- ---- .40A .40A .30 -.30 .60 1980 ---- ---- .40A .40A .30 -.30 .60 1985 ---- ---- .40A .40A .30 -.20 .50 1990 ---- ---- .40A .40A .30 -.20 .50 1995 ---- ---- .30A .30A .20 -.30 .50 2000 ---- ---- .30A .30A .20 -.20 .40 2005 ---- ---- .30A .30A .20 -.20 .40 2010 ---- ---- .30A .30A .20 -.20 .40 2015 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 17 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .20 +.10 .10 1615 ---- ---- ---- ---- .20 +.10 .10 1620 ---- .20B ---- .20B .20 +.10 .10 1625 ---- .20B ---- .20B .20 +.10 .10 1630 ---- ---- ---- ---- .30 +.10 .20 1635 ---- ---- ---- ---- .30 +.10 .20 1640 ---- .30B ---- .30B .30 +.10 .20 1645 ---- .30B ---- .30B .40 +.20 .20 1650 ---- .40B ---- .40B .40 +.10 .30 4 4 1655 ---- .40B ---- .40B .50 +.20 .30 1660 ---- .50B ---- .50B .60 +.30 .30 2 1665 ---- .60B ---- .60B .70 +.30 .40 1670 ---- .70B ---- .70B .70 +.20 .50 1675 ---- .80B ---- .80B .80 +.30 .50 1680 ---- .90B ---- .90B 1.00 +.40 .60 1685 ---- 1.00B ---- 1.00B 1.10 +.40 .70 1690 ---- 1.20B ---- 1.20B 1.30 +.50 .80 1695 ---- 1.40B ---- 1.40B 1.40 +.50 .90 2 1700 ---- 1.70B ---- 1.70B 1.70 +.60 1.10 2 1705 ---- 1.90B ---- 1.90B 1.90 +.70 1.20 1710 ---- 2.30B ---- 2.30B 2.20 +.80 1.40 1715 ---- 2.60B ---- 2.60B 2.50 +.80 1.70 1720 ---- 3.10B ---- 3.10B 2.90 +1.00 1.90 10 1725 ---- 3.60B ---- 3.60B 3.40 +1.20 2.20 1730 ---- 4.20B ---- 4.20B 4.00 +1.50 2.50 1735 ---- 4.90B ---- 4.90B 4.60 +1.70 2.90 1 1740 ---- 5.70B ---- 5.60B 5.30 +1.90 3.40 1745 ---- 6.60B ---- 6.50B 6.10 +2.20 3.90 1750 5.80 7.60B 5.80 5.70A 7.10 +2.60 1 4.50 1 1755 ---- 8.80B ---- 8.80B 8.20 +3.00 5.20 1 1760 ---- 10.10B ---- 10.10B 9.40 +3.40 6.00 1765 ---- 11.70B ---- 11.60B 10.80 +3.90 6.90 1770 ---- 13.30B ---- 13.30B 12.40 +4.40 8.00 1775 12.30 15.20B 12.10 15.20B 14.10 +4.90 13 9.20 1780 ---- 17.20B ---- 17.20B 16.10 +5.60 10.50 1785 ---- 19.50B ---- 19.50B 18.20 +6.20 12.00 1790 ---- 22.00B ---- 22.00B 20.50 +6.80 13.70 1795 ---- 24.60B ---- 24.60B 23.00 +7.50 15.50 1800 ---- 27.50B ---- 27.50B 25.80 +8.30 17.50 1805 ---- 30.50B ---- 30.50B 28.70 +8.90 19.80 1810 ---- 33.80B ---- 33.80B 31.80 +9.60 22.20 1815 ---- 37.20B ---- 37.20B 35.10 +10.30 24.80 1820 ---- 40.80B ---- 40.80B 38.60 +11.00 27.60 1825 ---- 44.50B ---- 44.50B 42.20 +11.60 30.60 1830 ---- 48.40B ---- 48.40B 46.00 +12.20 33.80 1835 ---- 52.40B ---- 52.40B 50.00 +12.80 37.20 1840 ---- 56.50B ---- 56.50B 54.00 +13.30 40.70 1845 ---- 60.80B ---- 60.80B 58.20 +13.80 44.40 1850 ---- 65.10B ---- 65.10B 62.50 +14.30 48.20 1855 ---- 69.60B ---- 69.60B 66.80 +14.60 52.20 1860 ---- 74.10B ---- 74.10B 71.30 +15.00 56.30 1865 ---- 78.60B ---- 78.60B 75.80 +15.40 60.40 1870 ---- 83.30B ---- 83.30B 80.40 +15.70 64.70 1875 ---- 88.00B ---- 88.00B 85.10 +16.00 69.10 1880 ---- 92.70B ---- 92.70B 89.80 +16.30 73.50 1885 ---- 97.40B ---- 97.40B 94.50 +16.50 78.00 1890 ---- 102.20B ---- 102.20B 99.30 +16.70 82.60 1895 ---- 107.10B ---- 107.10B 104.10 +16.90 87.20 1900 ---- 111.90B ---- 111.90B 108.90 +17.10 91.80 1905 ---- 116.40B ---- 116.40B 113.80 +17.20 96.60 1910 ---- 121.20B ---- 121.20B 118.60 +17.30 101.30 1915 ---- 126.10B ---- 126.10B 123.50 +17.40 106.10 1920 ---- 131.10B ---- 131.00B 128.40 +17.50 110.90 1925 ---- 136.40B ---- 136.40B 133.30 +17.60 115.70 1930 ---- 140.80B ---- 140.80B 138.30 +17.80 120.50 1935 ---- 145.80B ---- 145.80B 143.20 +17.80 125.40 1940 ---- 150.70B ---- 150.70B 148.10 +17.80 130.30 1945 ---- 155.70B ---- 155.70B 153.10 +17.90 135.20 1950 ---- 161.10B ---- 161.10B 158.00 +17.90 140.10 1955 ---- 165.60B ---- 165.60B 163.00 +18.00 145.00 1960 ---- 170.60B ---- 170.60B 168.00 +18.10 149.90 1965 ---- 175.60B ---- 175.50B 172.90 +18.10 154.80 1970 ---- 180.70B ---- 180.70B 177.90 +18.10 159.80 1975 ---- 186.00B ---- 186.00B 182.90 +18.20 164.70 1980 ---- 190.40B ---- 190.40B 187.80 +18.10 169.70 1985 ---- 195.60B ---- 195.50B 192.80 +18.20 174.60 1990 ---- 200.40B ---- 200.30B 197.80 +18.20 179.60 1995 ---- 205.30B ---- 205.30B 202.80 +18.20 184.60 2000 ---- 210.90B ---- 210.90B 207.80 +18.30 189.50 2005 ---- 215.40B ---- 215.30B 212.80 +18.30 194.50 2010 ---- 220.30B ---- 220.30B 217.70 +18.20 199.50 2015 ---- 225.30B ---- 225.30B 222.70 +18.30 204.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 4 25 OG JAN23 Gold Option CALL 1000 ---- ---- 789.70A 789.70A 792.30 -18.40 810.70 1050 ---- ---- 739.70A 739.70A 742.30 -18.40 760.70 1100 ---- ---- 689.80A 689.80A 692.30 -18.40 710.70 1150 ---- ---- 639.70A 639.70A 642.30 -18.40 660.70 1175 ---- ---- 614.80A 614.80A 617.30 -18.40 635.70 1200 ---- ---- 589.80A 589.80A 592.30 -18.40 610.70 1225 ---- ---- 564.80A 564.80A 567.30 -18.40 585.70 1250 ---- ---- 539.70A 539.70A 542.30 -18.40 560.70 12 1275 ---- ---- 514.70A 514.70A 517.30 -18.40 535.70 1300 ---- ---- 489.60A 489.60A 492.30 -18.40 510.70 1325 ---- ---- 464.80A 464.80A 467.30 -18.40 485.70 1350 ---- ---- 439.80A 439.80A 442.30 -18.40 460.70 22 1360 ---- ---- 429.70A 429.70A 432.30 -18.40 450.70 1370 ---- ---- 419.70A 419.70A 422.30 -18.40 440.70 1375 ---- ---- 414.70A 414.70A 417.30 -18.40 435.70 1380 ---- ---- 409.70A 409.70A 412.30 -18.40 430.70 1390 ---- ---- 399.70A 399.70A 402.30 -18.40 420.70 1400 ---- ---- 389.80A 389.80A 392.30 -18.40 410.70 1 1410 ---- ---- 379.60A 379.60A 382.30 -18.40 400.70 1420 ---- ---- 369.60A 369.60A 372.30 -18.40 390.70 1425 ---- ---- 364.60A 364.60A 367.30 -18.40 385.70 1430 ---- ---- 359.60A 359.60A 362.30 -18.40 380.70 1440 ---- ---- 349.80A 349.80A 352.30 -18.40 370.70 1445 ---- ---- 344.80A 344.80A 347.30 -18.40 365.70 1450 ---- ---- 339.70A 339.70A 342.30 -18.40 360.70 1 1455 ---- ---- 334.80A 334.80A 337.30 -18.40 355.70 1460 ---- ---- 329.80A 329.80A 332.30 -18.40 350.70 1465 ---- ---- 324.60A 324.60A 327.30 -18.40 345.70 2 1470 ---- ---- 319.80A 319.80A 322.30 -18.40 340.70 1475 ---- ---- 314.80A 314.80A 317.30 -18.40 335.70 1480 ---- ---- 309.80A 309.80A 312.30 -18.40 330.70 1485 ---- ---- 304.80A 304.80A 307.30 -18.40 325.70 1490 ---- ---- 299.80A 299.80A 302.30 -18.40 320.70 1495 ---- ---- 294.60A 294.60A 297.30 -18.40 315.70 1500 ---- ---- 289.80A 289.80A 292.30 -18.40 310.70 3 1505 ---- ---- 284.60A 284.60A 287.30 -18.40 305.70 1510 ---- ---- 279.60A 279.60A 282.30 -18.40 300.70 1515 ---- ---- 274.60A 274.60A 277.30 -18.40 295.70 1520 ---- ---- 269.70A 269.70A 272.30 -18.40 290.70 1525 ---- ---- 264.70A 264.70A 267.30 -18.40 285.70 1530 ---- ---- 259.70A 259.70A 262.30 -18.40 280.70 1535 ---- ---- 254.80A 254.80A 257.30 -18.40 275.70 1540 ---- ---- 249.80A 249.80A 252.30 -18.40 270.70 1545 ---- ---- 244.80A 244.80A 247.30 -18.40 265.70 1550 ---- ---- 239.20A 239.20A 242.30 -18.40 260.70 84 1555 ---- ---- 234.80A 234.80A 237.30 -18.40 255.70 4 1560 ---- ---- 229.80A 229.80A 232.30 -18.40 250.70 1 1565 ---- ---- 224.80A 224.80A 227.30 -18.40 245.70 1570 ---- ---- 219.80A 219.80A 222.30 -18.40 240.70 1575 ---- ---- 214.20A 214.20A 217.30 -18.40 235.70 1580 ---- ---- 209.80A 209.80A 212.30 -18.40 230.70 3 1585 ---- ---- 204.80A 204.80A 207.30 -18.40 225.70 1590 ---- ---- 199.80A 199.80A 202.30 -18.40 220.70 1595 ---- ---- 194.80A 194.80A 197.30 -18.40 215.70 1600 ---- ---- 189.20A 189.20A 192.30 -18.40 210.70 153 1605 ---- ---- 184.40A 184.40A 187.30 -18.40 205.70 1610 ---- ---- 179.40A 179.40A 182.30 -18.40 200.70 3 1615 ---- ---- 174.50A 174.50A 177.40 -18.30 195.70 1 1620 ---- ---- 169.50A 169.50A 172.40 -18.30 190.70 2 1625 ---- ---- 164.30A 164.30A 167.40 -18.30 185.70 610 1630 ---- ---- 159.50A 159.50A 162.40 -18.30 180.70 4 1635 ---- ---- 154.60A 154.60A 157.40 -18.30 175.70 1640 ---- ---- 149.60A 149.60A 152.50 -18.30 170.80 3 1645 ---- ---- 144.60A 144.60A 147.50 -18.30 165.80 3 1650 ---- ---- 139.50A 139.50A 142.60 -18.20 160.80 862 1655 ---- ---- 134.70A 134.70A 137.60 -18.20 155.80 302 1660 ---- ---- 129.80A 129.80A 132.70 -18.20 150.90 307 1665 ---- ---- 124.90A 124.90A 127.70 -18.20 145.90 60 1670 ---- ---- 119.90A 119.90A 122.80 -18.20 141.00 34 1675 ---- ---- 114.90A 114.90A 117.90 -18.10 136.00 902 1680 ---- ---- 110.10A 110.10A 113.00 -18.10 131.10 262 1685 ---- ---- 105.30A 105.30A 108.10 -18.10 126.20 269 1690 ---- ---- 100.40A 100.40A 103.30 -17.90 121.20 911 1695 ---- ---- 95.50A 95.50A 98.40 -17.90 116.30 168 1700 92.30 92.30 90.70A 94.30B 93.60 -17.90 3 111.50 2 1325 1705 ---- ---- 85.90A 85.90A 88.90 -17.70 106.60 124 1710 ---- ---- 81.20A 81.20A 84.10 -17.70 101.80 267 1715 ---- ---- 76.60A 76.60A 79.50 -17.50 97.00 137 1720 ---- ---- 72.00A 72.00A 74.90 -17.30 92.20 767 1725 ---- ---- 67.50A 67.50A 70.30 -17.20 87.50 250 681 1730 ---- ---- 63.10A 63.10A 65.80 -17.10 82.90 3 308 1735 ---- ---- 58.70A 58.70A 61.40 -16.80 78.20 2 1655 1740 57.60 57.60 54.50A 56.30A 57.10 -16.60 1 73.70 1 792 1745 ---- ---- 50.40A 50.40A 52.90 -16.30 69.20 228 1750 ---- ---- 46.40A 46.40A 48.80 -16.00 64.80 3 2803 1755 ---- ---- 42.50A 42.50A 44.90 -15.50 60.40 183 1760 47.50 47.50 38.80A 48.20B 41.00 -15.20 1 56.20 527 1765 ---- ---- 35.30A 35.30A 37.40 -14.70 3 52.10 409 1770 ---- ---- 32.00A 32.00A 33.90 -14.20 5 48.10 2 1176 1775 ---- ---- 28.90A 28.90A 30.60 -13.60 44.20 14 1281 1780 26.40 26.40 25.90A 27.90B 27.60 -12.90 3 40.50 75 663 1785 24.80 24.80 23.10A 23.10A 24.70 -12.30 3 37.00 849 1790 31.20 31.40B 20.60A 22.40B 22.00 -11.70 51 33.70 9 290 1795 24.10 24.10 18.30A 18.30A 19.60 -10.90 34 30.50 13 228 1800 24.50 24.50 16.10A 17.10A 17.30 -10.20 94 27.50 223 5112 1805 22.30 22.30 14.20A 15.50B 15.30 -9.40 145 24.70 26 343 1810 15.60 15.60 12.50A 13.20A 13.50 -8.70 9 22.20 165 961 1815 17.30 17.30 11.00A 11.90B 11.80 -8.00 24 19.80 142 991 1820 13.30 13.70 9.60A 9.60A 10.30 -7.30 60 17.60 140 811 1825 14.20 14.20 8.30A 8.30A 9.00 -6.70 565 15.70 335 2064 1830 11.20 11.20 7.20A 7.20A 7.80 -6.10 45 13.90 26 615 1835 9.50 10.10 6.30A 8.00B 6.80 -5.50 407 12.30 186 918 1840 ---- ---- 5.50A 5.50A 5.90 -4.90 2 10.80 49 1176 1845 6.70 6.70 4.70A 7.00B 5.10 -4.50 5 9.60 164 376 1850 7.40 7.40 4.10 4.40A 4.40 -4.00 357 8.40 585 3768 1855 ---- ---- 3.60A 3.60A 3.80 -3.60 7.40 37 370 1860 5.40 5.40 3.10A 3.10A 3.30 -3.20 3 6.50 175 1280 1865 4.30 4.30 2.70A 2.80 2.90 -2.80 3 5.70 3 619 1870 4.30 4.30 2.40A 2.40A 2.50 -2.60 32 5.10 4 451 1875 3.60 3.60 2.00 2.20B 2.20 -2.30 501 4.50 95 2149 1880 2.60 2.60 1.80A 3.20B 1.90 -2.00 6 3.90 43 455 1885 2.30 2.30 1.60A 2.80B 1.70 -1.80 2 3.50 3 173 1890 2.60 2.60 1.40A 1.50 1.50 -1.60 6 3.10 17 215 1895 ---- ---- 1.30A 1.30A 1.30 -1.40 2.70 10 176 1900 1.80 2.00 1.10A 1.10A 1.20 -1.20 115 2.40 270 4882 1905 ---- ---- 1.00A 1.00A 1.00 -1.20 26 2.20 24 198 1910 ---- ---- .90A .90A .90 -1.00 1.90 1 399 1915 ---- ---- .80A .80A .80 -.90 1.70 110 580 1920 ---- ---- .70A .70A .70 -.80 3 1.50 21 380 1925 1.20 1.20 .70A .70A .70 -.70 38 1.40 7 861 1930 ---- ---- .60A .60A .60 -.60 1.20 26 614 1935 ---- ---- .60A .60A .60 -.50 1.10 3 107 1940 .70 .70 .50A .50A .50 -.50 11 1.00 1 140 1945 ---- ---- .50A .50A .50 -.40 .90 232 1950 ---- ---- .50A .50A .40 -.40 6 .80 14 2074 1955 ---- ---- .40A .40A .40 -.30 .70 214 1960 ---- ---- .40A .40A .30 -.40 6 .70 84 1965 .30 .30 .30 .30 .30 -.30 1 .60 69 1970 ---- ---- .40A .40A .30 -.30 .60 16 72 1975 ---- ---- .30A .30A .30 -.20 .50 877 1980 ---- ---- .30A .30A .20 -.30 .50 132 1985 ---- ---- .30A .30A .20 -.20 15 .40 61 1990 .30 .30 .20 .20 .20 -.20 4 .40 315 1995 ---- ---- .30A .30A .20 -.20 26 .40 223 2000 ---- ---- .30A .30A .20 -.20 20 .40 20 4716 2005 .20 .30 .20 .30 .20 -.10 3 .30 81 2010 ---- ---- .20A .20A .20 -.10 .30 44 2015 ---- ---- ---- ---- .10 -.20 .30 177 2020 ---- ---- .20A .20A .10 -.20 .30 65 2025 ---- ---- .20A .20A .10 -.20 .30 1 99 2030 ---- ---- .20A .20A .10 -.20 .30 69 2035 ---- ---- ---- ---- .10 -.10 .20 55 2040 .30 .30 .30 .20A .10 -.10 4 .20 8 88 2045 ---- ---- ---- ---- .10 -.10 .20 103 2050 ---- ---- ---- ---- .10 -.10 4 .20 436 2055 ---- ---- ---- ---- .10 -.10 .20 176 2060 ---- ---- ---- ---- .10 -.10 .20 66 2065 ---- ---- ---- ---- .10 -.10 .20 34 2070 .10 .10 .10 .10 .10 -.10 11 .20 90 2075 ---- ---- .10A .10A .10 -.10 .20 97 2080 ---- ---- .10A .10A .10 -.10 .20 248 2085 ---- ---- .10A .10A .10 -.10 .20 20 2090 ---- ---- .10A .10A .10 -.10 .20 92 2095 ---- ---- .10A .10A .10 -.10 .20 28 2100 ---- ---- .10A .10A .10 -.10 .20 787 2105 ---- ---- ---- ---- .10 UNCH .10 49 2110 ---- ---- ---- ---- .10 UNCH .10 19 2115 ---- ---- ---- ---- .10 UNCH .10 15 34 2120 ---- ---- ---- ---- .10 UNCH .10 42 2125 ---- ---- ---- ---- .10 UNCH .10 41 637 2130 ---- ---- ---- ---- .10 UNCH .10 1 45 2135 ---- ---- ---- ---- .10 UNCH .10 5 65 2140 ---- ---- ---- ---- .10 UNCH .10 66 2145 ---- ---- ---- ---- .10 UNCH .10 6 2150 ---- ---- ---- ---- .10 UNCH .10 235 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 .10 805 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 ---- ---- 889.80A 889.80A 892.30 -18.40 910.70 950 ---- ---- 839.70A 839.70A 842.30 -18.40 860.70 OG FEB23 Gold Option CALL 1000 ---- ---- 789.80A 789.80A 792.30 -18.40 810.70 1025 ---- ---- 765.20A 765.20A 767.30 -18.40 785.70 1050 ---- ---- 739.80A 739.80A 742.30 -18.40 760.70 1075 ---- ---- 714.80A 714.80A 717.30 -18.40 735.70 1100 ---- ---- 689.80A 689.80A 692.30 -18.40 710.70 1125 ---- ---- 664.80A 664.80A 667.30 -18.40 685.70 1150 ---- ---- 639.80A 639.80A 642.30 -18.40 660.70 1175 ---- ---- 614.80A 614.80A 617.30 -18.40 635.70 1200 ---- ---- 589.90A 589.90A 592.30 -18.40 610.70 1 1225 ---- ---- 564.90A 564.90A 567.30 -18.40 585.70 1250 ---- ---- 539.80A 539.80A 542.30 -18.40 560.70 1275 ---- ---- 514.70A 514.70A 517.30 -18.40 535.70 1300 ---- ---- 489.80A 489.80A 492.30 -18.40 510.70 1325 ---- ---- 464.90A 464.90A 467.30 -18.40 485.70 1350 ---- ---- 439.90A 439.90A 442.30 -18.40 460.70 5 1360 ---- ---- 429.90A 429.90A 432.30 -18.40 450.70 1370 ---- ---- 419.90A 419.90A 422.30 -18.40 440.70 1375 ---- ---- 414.90A 414.90A 417.30 -18.40 435.70 1380 ---- ---- 409.90A 409.90A 412.30 -18.40 430.70 1390 ---- ---- 399.90A 399.90A 402.30 -18.40 420.70 1400 ---- ---- 389.70A 389.70A 392.30 -18.40 410.70 1410 ---- ---- 379.80A 379.80A 382.30 -18.40 400.70 1420 ---- ---- 369.80A 369.80A 372.30 -18.40 390.70 1425 ---- ---- 364.90A 364.90A 367.30 -18.40 385.70 1430 ---- ---- 359.90A 359.90A 362.30 -18.40 380.70 1440 ---- ---- 349.90A 349.90A 352.30 -18.40 370.70 1445 ---- ---- 344.90A 344.90A 347.30 -18.40 365.70 1450 ---- ---- 339.80A 339.80A 342.30 -18.40 360.70 1455 ---- ---- 334.90A 334.90A 337.30 -18.40 355.70 1460 ---- ---- 329.90A 329.90A 332.30 -18.40 350.70 1465 ---- ---- 324.90A 324.90A 327.30 -18.40 345.70 1470 ---- ---- 319.90A 319.90A 322.30 -18.40 340.70 1475 ---- ---- 314.90A 314.90A 317.30 -18.40 335.70 1480 ---- ---- 309.90A 309.90A 312.30 -18.40 330.70 1 1485 ---- ---- 304.90A 304.90A 307.30 -18.40 325.70 1 1490 ---- ---- 299.90A 299.90A 302.30 -18.40 320.70 1495 ---- ---- 294.80A 294.80A 297.30 -18.40 315.70 1 1500 ---- ---- 289.20A 289.20A 292.30 -18.40 310.70 15 1505 ---- ---- 284.90A 284.90A 287.30 -18.40 305.70 1 1510 ---- ---- 279.90A 279.90A 282.30 -18.40 300.70 1 1515 ---- ---- 275.00A 275.00A 277.30 -18.40 295.70 2 1520 ---- ---- 269.90A 269.90A 272.30 -18.40 290.70 1 1525 ---- ---- 264.40A 264.40A 267.40 -18.30 285.70 1530 ---- ---- 259.90A 259.90A 262.40 -18.30 280.70 99 1535 ---- ---- 255.00A 255.00A 257.40 -18.30 275.70 1540 ---- ---- 250.00A 250.00A 252.50 -18.30 270.80 1545 ---- ---- 244.90A 244.90A 247.50 -18.30 265.80 1550 ---- ---- 239.60A 239.60A 242.60 -18.20 260.80 1 1555 ---- ---- 235.10A 235.10A 237.60 -18.20 255.80 1 1560 ---- ---- 230.20A 230.20A 232.70 -18.20 250.90 1 1565 ---- ---- 225.20A 225.20A 227.70 -18.20 245.90 1 1570 ---- ---- 220.30A 220.30A 222.80 -18.20 241.00 1575 ---- ---- 215.00A 215.00A 217.90 -18.10 236.00 7 1580 ---- ---- 210.50A 210.50A 213.00 -18.10 231.10 1585 ---- ---- 205.60A 205.60A 208.10 -18.10 226.20 1590 ---- ---- 200.70A 200.70A 203.20 -18.00 221.20 1595 ---- ---- 195.80A 195.80A 198.30 -18.00 216.30 1600 ---- ---- 190.50A 190.50A 193.40 -18.00 211.40 74 1605 ---- ---- 186.10A 186.10A 188.60 -17.90 206.50 1610 ---- ---- 181.20A 181.20A 183.70 -17.90 201.60 99 1615 ---- ---- 176.40A 176.40A 178.90 -17.90 196.80 1 1620 ---- ---- 171.60A 171.60A 174.00 -17.90 191.90 2 1625 ---- ---- 166.40A 166.40A 169.20 -17.90 187.10 37 1630 ---- ---- 161.90A 161.90A 164.50 -17.70 182.20 12 1635 ---- ---- 157.20A 157.20A 159.70 -17.70 177.40 56 1640 ---- ---- 152.50A 152.50A 154.90 -17.70 172.60 7 1645 ---- ---- 147.80A 147.80A 150.20 -17.60 167.80 3 1650 155.70 155.70 142.70A 142.70A 145.50 -17.60 1 163.10 119 1655 ---- ---- 138.40A 138.40A 140.90 -17.40 158.30 12 1660 ---- ---- 133.80A 133.80A 136.20 -17.40 153.60 1565 1665 ---- ---- 128.80A 128.80A 131.60 -17.30 148.90 3 1670 ---- ---- 124.20A 124.20A 127.00 -17.30 144.30 1 750 1675 ---- ---- 119.70A 119.70A 122.50 -17.10 139.60 1129 1680 ---- ---- 115.30A 115.30A 118.00 -17.00 135.00 1 186 1685 ---- ---- 110.90A 110.90A 113.60 -16.80 130.40 216 1690 107.80 107.80 106.50A 109.70B 109.10 -16.80 1 125.90 318 1695 111.60 111.60 102.20A 102.20A 104.80 -16.60 2 121.40 51 1700 99.20 99.20 97.90A 101.00B 100.50 -16.40 1 116.90 5 1620 1705 ---- ---- 93.70A 93.70A 96.20 -16.30 112.50 84 1710 ---- ---- 89.60A 89.60A 92.00 -16.20 108.20 51 1715 92.20 92.20 85.60A 85.60A 87.90 -16.00 1 103.90 1 205 1720 ---- ---- 81.60A 81.60A 83.90 -15.70 99.60 171 1725 ---- ---- 77.70A 77.70A 80.00 -15.40 95.40 222 1730 ---- ---- 73.90A 73.90A 76.10 -15.20 91.30 277 1735 ---- ---- 70.20A 70.20A 72.40 -14.80 87.20 226 1740 ---- ---- 66.60A 66.60A 68.70 -14.50 83.20 1 946 1745 ---- ---- 63.10A 63.10A 65.10 -14.30 79.40 1 104 1750 66.70 66.70 59.60A 68.20B 61.60 -14.00 1 75.60 7 3327 1755 ---- ---- 56.40A 56.40A 58.20 -13.70 71.90 318 1760 ---- ---- 53.20A 53.20A 55.00 -13.30 68.30 2081 1765 ---- ---- 50.10A 50.10A 51.90 -12.90 64.80 1 423 1770 47.60 47.60 47.10A 49.10B 48.80 -12.60 1 61.40 1 1467 1775 ---- ---- 44.30A 44.30A 45.90 -12.20 58.10 13 457 1780 44.40 44.40 41.50A 43.40B 43.10 -11.80 4 54.90 17 474 1785 45.90 45.90 38.90A 38.90A 40.50 -11.30 3 51.80 1 105 1790 42.10 42.10 36.50A 38.20B 37.90 -11.00 4 48.90 5 735 1795 ---- ---- 34.20A 34.20A 35.50 -10.60 2 46.10 8 158 1800 37.10 40.00 31.90A 33.50B 33.20 -10.20 88 43.40 156 4271 1805 34.30 38.10 29.80A 32.80B 31.10 -9.70 14 40.80 13 221 1810 34.20 34.20 27.80A 36.10B 29.00 -9.30 4 38.30 35 390 1815 32.90 32.90 26.00A 26.00A 27.00 -8.90 8 35.90 21 104 1820 28.30 28.30 24.20A 25.40B 25.20 -8.50 6 33.70 180 635 1825 26.50 26.50 22.60A 22.60A 23.50 -8.10 17 31.60 98 1764 1830 26.50 26.50 21.00A 22.00B 21.90 -7.70 6 29.60 114 446 1835 23.20 23.20 19.60A 19.60A 20.40 -7.30 16 27.70 196 1840 19.50 19.50 18.20A 20.10B 19.00 -6.90 88 25.90 19 2667 1845 ---- ---- 17.00A 17.00A 17.60 -6.60 24.20 153 1850 21.00 21.00 15.80A 16.50B 16.40 -6.20 185 22.60 99 6194 1855 ---- ---- 14.70A 14.70A 15.20 -6.00 1 21.20 2 75 1860 ---- ---- 13.70A 13.70A 14.20 -5.60 10 19.80 136 1515 1865 ---- ---- 12.70A 12.70A 13.20 -5.30 2 18.50 4 179 1870 15.20 15.20 11.80A 12.90B 12.30 -5.00 384 17.30 5 289 1875 14.30 14.30 11.00A 11.00A 11.40 -4.70 26 16.10 177 1824 1880 11.10 11.10 10.20A 11.20B 10.60 -4.50 9 15.10 119 759 1885 11.50 11.50 9.50A 12.90B 9.90 -4.20 8 14.10 1 162 1890 11.60 11.60 8.90A 8.90A 9.20 -3.90 24 13.10 3 175 1895 8.50 8.50 8.30A 8.60B 8.50 -3.80 4 12.30 1 39 1900 10.00 10.00 7.70A 10.50B 7.90 -3.60 150 11.50 370 7896 1905 ---- ---- 7.20A 7.20A 7.40 -3.30 10.70 3 274 1910 7.90 8.00 6.70A 6.70A 6.90 -3.10 83 10.00 16 359 1915 8.20 8.20 6.20A 6.20A 6.40 -3.00 32 9.40 69 1920 8.20 8.20 5.90A 6.10B 6.00 -2.80 18 8.80 23 232 1925 6.70 6.70 5.50A 7.40B 5.60 -2.60 13 8.20 29 3529 1930 ---- ---- 5.10A 5.10A 5.20 -2.50 7.70 17 72 1935 ---- ---- 4.80A 4.80A 4.90 -2.30 1 7.20 8 103 1940 6.10 6.20 4.40A 5.00B 4.60 -2.10 15 6.70 8 481 1945 5.20 5.20 4.20A 4.20A 4.30 -2.00 3 6.30 18 62 1950 4.80 5.00 3.90 3.90 4.00 -1.90 62 5.90 233 2336 1955 ---- ---- 3.70A 3.70A 3.70 -1.80 5.50 5 40 1960 ---- ---- 3.50A 3.50A 3.50 -1.70 5.20 42 53 1965 3.40 3.40 3.20 3.20 3.30 -1.60 3 4.90 24 69 1970 ---- ---- 3.10A 3.10A 3.10 -1.50 2 4.60 97 1975 3.20 3.20 2.90A 2.90A 2.90 -1.40 14 4.30 8 532 1980 3.20 3.20 2.70A 2.70A 2.80 -1.30 18 4.10 14 112 1985 ---- ---- 2.60A 2.60A 2.60 -1.20 3.80 43 416 1990 3.00 3.00 2.40A 2.40A 2.40 -1.20 299 3.60 4 98 1995 ---- ---- 2.30A 2.30A 2.30 -1.10 3.40 4 41 2000 2.90 2.90 2.20A 2.20A 2.20 -1.00 22 3.20 62 4030 2005 ---- ---- 2.10A 2.10A 2.10 -.90 15 3.00 56 2010 2.70 2.70 2.00A 2.00A 2.00 -.90 13 2.90 115 2015 2.20 2.20 1.90A 1.90A 1.90 -.80 1 2.70 156 2020 ---- ---- 1.80A 1.80A 1.80 -.80 2.60 204 2025 ---- ---- 1.70A 1.70A 1.70 -.70 2.40 342 734 2030 ---- ---- 1.60A 1.60A 1.60 -.70 2.30 2 190 2035 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 6 72 2040 ---- ---- 1.40A 1.40A 1.50 -.60 2.10 1 98 2045 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 491 2050 ---- ---- 1.30A 1.30A 1.30 -.50 1 1.80 20 1706 2055 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 49 2060 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 90 2065 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 25 2070 ---- ---- 1.10A 1.10A 1.10 -.40 3 1.50 1 142 2075 ---- ---- 1.00A 1.00A 1.10 -.30 7 1.40 108 2080 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 141 2085 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 48 2090 ---- ---- .90A .90A .90 -.30 1.20 42 2095 ---- ---- .90A .90A .90 -.30 1.20 90 2100 .90 .90 .80 .80 .80 -.30 2 1.10 8 1665 2105 ---- ---- .80A .80A .80 -.20 1.00 1 3 2110 ---- ---- .80A .80A .80 -.20 1.00 67 2115 ---- ---- .80A .80A .70 -.30 1.00 21 2120 ---- ---- .70A .70A .70 -.20 .90 2 60 2125 ---- ---- .70A .70A .70 -.20 .90 75 2130 ---- ---- .70A .70A .60 -.20 .80 29 2135 ---- ---- .70A .70A .60 -.20 .80 16 2140 ---- ---- .60A .60A .60 -.20 .80 31 2145 ---- ---- .60A .60A .60 -.10 .70 1 2150 ---- ---- .60A .60A .50 -.20 .70 357 2155 ---- ---- .60A .60A .50 -.20 .70 12 2160 ---- ---- ---- ---- .50 -.10 .60 1 2165 ---- ---- .50A .50A .50 -.10 .60 42 2170 ---- ---- .50A .50A .50 -.10 .60 63 2175 ---- ---- .50A .50A .40 -.20 .60 143 2180 ---- ---- ---- ---- .40 -.10 .50 5 2185 ---- ---- ---- ---- .40 -.10 .50 1 22 2190 .40 .40 .40 .40 .40 -.10 15 .50 70 2195 .40 .40 .40 .40 .40 -.10 1 .50 4 2200 .40 .40 .40 .40 .40 -.10 1 .50 20 1121 2205 ---- ---- .40A .40A .40 -.10 .50 97 2210 ---- ---- ---- ---- .40 UNCH .40 35 2215 ---- ---- ---- ---- .40 UNCH .40 25 2220 ---- ---- ---- ---- .30 -.10 .40 3 2225 ---- ---- ---- ---- .30 -.10 .40 51 2230 ---- ---- ---- ---- .30 -.10 .40 35 2235 ---- ---- ---- ---- .30 -.10 .40 1 2240 ---- ---- ---- ---- .30 -.10 .40 10 2245 ---- ---- ---- ---- .30 -.10 .40 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 1 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 ---- ---- ---- ---- .30 UNCH .30 100 2340 ---- ---- ---- ---- .30 +.10 .20 191 2350 ---- ---- ---- ---- .20 UNCH .20 16 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .20 UNCH .20 1 405 2400 ---- ---- ---- ---- .20 UNCH .20 1254 2425 ---- ---- ---- ---- .20 UNCH .20 34 2450 ---- ---- ---- ---- .20 UNCH .20 100 2475 ---- ---- ---- ---- .20 UNCH .20 68 2500 ---- ---- ---- ---- .20 UNCH .20 502 2525 ---- ---- ---- ---- .20 +.10 .10 186 2550 ---- ---- ---- ---- .20 +.10 .10 20 772 2650 ---- ---- ---- ---- .10 UNCH .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- ---- 890.10A 890.10A 892.30 -18.40 910.70 950 ---- ---- 839.80A 839.80A 842.30 -18.40 860.70 975 ---- ---- 815.20A 815.20A 817.30 -18.40 835.70 OG MAR23 Gold Option CALL 1000 ---- ---- 805.10A 805.10A 807.40 -18.50 825.90 1025 ---- ---- 780.10A 780.10A 782.40 -18.50 800.90 1050 ---- ---- 755.10A 755.10A 757.40 -18.50 775.90 1075 ---- ---- 730.10A 730.10A 732.40 -18.50 750.90 1100 ---- ---- 705.00A 705.00A 707.40 -18.50 725.90 1125 ---- ---- 680.10A 680.10A 682.40 -18.50 700.90 1150 ---- ---- 655.00A 655.00A 657.40 -18.50 675.90 1175 ---- ---- 630.30A 630.30A 632.40 -18.50 650.90 1200 ---- ---- 605.00A 605.00A 607.40 -18.50 625.90 1225 ---- ---- 580.40A 580.40A 582.40 -18.50 600.90 1250 ---- ---- 555.00A 555.00A 557.40 -18.50 575.90 1275 ---- ---- 530.00A 530.00A 532.40 -18.50 550.90 1300 ---- ---- 505.00A 505.00A 507.40 -18.50 525.90 1325 ---- ---- 480.00A 480.00A 482.40 -18.50 500.90 1350 ---- ---- 455.00A 455.00A 457.40 -18.50 475.90 3 1360 ---- ---- 445.00A 445.00A 447.40 -18.50 465.90 1370 ---- ---- 435.00A 435.00A 437.40 -18.50 455.90 1375 ---- ---- 430.00A 430.00A 432.40 -18.50 450.90 1380 ---- ---- 425.00A 425.00A 427.40 -18.50 445.90 1390 ---- ---- 415.00A 415.00A 417.40 -18.50 435.90 1400 ---- ---- 405.00A 405.00A 407.40 -18.50 425.90 1410 ---- ---- 395.00A 395.00A 397.40 -18.50 415.90 1420 ---- ---- 385.00A 385.00A 387.40 -18.50 405.90 1425 ---- ---- 380.00A 380.00A 382.40 -18.50 400.90 1430 ---- ---- 375.00A 375.00A 377.40 -18.50 395.90 1440 ---- ---- 365.00A 365.00A 367.40 -18.50 385.90 1450 ---- ---- 354.30A 354.30A 357.40 -18.50 375.90 4 1460 ---- ---- 344.90A 344.90A 347.40 -18.50 365.90 1465 ---- ---- 339.90A 339.90A 342.40 -18.50 360.90 1470 ---- ---- 335.40A 335.40A 337.40 -18.50 355.90 1475 ---- ---- 329.50A 329.50A 332.50 -18.40 350.90 1 1480 ---- ---- 325.00A 325.00A 327.50 -18.40 345.90 1485 ---- ---- 320.00A 320.00A 322.50 -18.40 340.90 1490 ---- ---- 315.20A 315.20A 317.60 -18.40 336.00 1495 ---- ---- 310.20A 310.20A 312.60 -18.40 331.00 1500 ---- ---- 304.80A 304.80A 307.70 -18.30 326.00 2 1505 ---- ---- 300.30A 300.30A 302.70 -18.40 321.10 1510 ---- ---- 295.40A 295.40A 297.80 -18.30 316.10 3 1515 ---- ---- 290.40A 290.40A 292.90 -18.30 311.20 2 1520 ---- ---- 285.50A 285.50A 287.90 -18.30 306.20 1 1525 ---- ---- 280.20A 280.20A 283.00 -18.30 301.30 5 1530 ---- ---- 275.70A 275.70A 278.10 -18.20 296.30 3 1535 ---- ---- 270.80A 270.80A 273.20 -18.20 291.40 1 1540 ---- ---- 265.90A 265.90A 268.30 -18.20 286.50 1545 ---- ---- 261.00A 261.00A 263.40 -18.20 281.60 1 1550 ---- ---- 255.70A 255.70A 258.50 -18.20 276.70 6 1555 ---- ---- 251.30A 251.30A 253.70 -18.10 271.80 1560 ---- ---- 246.40A 246.40A 248.80 -18.10 266.90 1565 ---- ---- 241.60A 241.60A 243.90 -18.10 262.00 1570 ---- ---- 236.70A 236.70A 239.10 -18.10 257.20 1575 ---- ---- 231.50A 231.50A 234.30 -18.00 252.30 1580 ---- ---- 227.10A 227.10A 229.50 -18.00 247.50 1585 ---- ---- 222.30A 222.30A 224.70 -17.90 242.60 1590 ---- ---- 217.50A 217.50A 219.90 -17.90 237.80 1595 ---- ---- 212.80A 212.80A 215.10 -17.90 233.00 1 1600 ---- ---- 207.60A 207.60A 210.30 -17.90 228.20 7 1605 ---- ---- 203.30A 203.30A 205.60 -17.80 223.40 9 1610 ---- ---- 198.60A 198.60A 200.90 -17.80 218.70 4 1615 ---- ---- 193.90A 193.90A 196.20 -17.70 213.90 2 1620 ---- ---- 189.20A 189.20A 191.50 -17.70 209.20 1 1625 ---- ---- 184.10A 184.10A 186.90 -17.50 204.40 3 1630 ---- ---- 179.90A 179.90A 182.20 -17.50 199.70 3 1635 ---- ---- 175.30A 175.30A 177.60 -17.40 195.00 1 1640 ---- ---- 170.30A 170.30A 173.00 -17.40 190.40 4 1645 ---- ---- 165.70A 165.70A 168.50 -17.20 185.70 12 1650 170.30 171.10 161.20A 161.20A 164.00 -17.10 3 181.10 5 108 1655 171.60 171.60 156.70A 156.70A 159.40 -17.10 2 176.50 2 17 1660 ---- ---- 152.30A 152.30A 155.00 -17.00 172.00 1 4 1665 ---- ---- 147.80A 147.80A 150.50 -16.90 167.40 2 1670 ---- ---- 143.50A 143.50A 146.10 -16.80 162.90 14 1675 ---- ---- 139.10A 139.10A 141.80 -16.60 158.40 89 1680 ---- ---- 134.80A 134.80A 137.40 -16.60 154.00 240 1685 ---- ---- 130.60A 130.60A 133.10 -16.50 149.60 84 1690 ---- ---- 126.30A 126.30A 128.90 -16.30 145.20 262 1695 ---- ---- 122.20A 122.20A 124.70 -16.20 140.90 4 1700 ---- ---- 118.10A 118.10A 120.60 -16.00 136.60 419 1705 ---- ---- 114.10A 114.10A 116.50 -15.80 132.30 12 1710 ---- ---- 110.10A 110.10A 112.40 -15.70 128.10 60 1715 ---- ---- 106.10A 106.10A 108.50 -15.50 124.00 3 1720 ---- ---- 102.30A 102.30A 104.60 -15.30 119.90 14 1725 ---- ---- 98.50A 98.50A 100.70 -15.20 115.90 308 1730 ---- ---- 94.70A 94.70A 97.00 -14.90 111.90 17 1735 ---- ---- 91.10A 91.10A 93.30 -14.70 108.00 31 1740 ---- ---- 87.50A 87.50A 89.60 -14.50 104.10 20 1745 ---- ---- 84.00A 84.00A 86.10 -14.20 100.30 271 1750 ---- ---- 80.60A 80.60A 82.60 -14.00 96.60 505 1755 ---- ---- 77.30A 77.30A 79.30 -13.70 93.00 31 1760 ---- ---- 74.00A 74.00A 76.00 -13.40 89.40 152 1765 ---- ---- 70.90A 70.90A 72.70 -13.20 85.90 410 1770 ---- ---- 67.80A 67.80A 69.60 -12.90 82.50 237 1775 ---- ---- 64.90A 64.90A 66.60 -12.60 79.20 2695 1780 ---- ---- 62.00A 62.00A 63.60 -12.30 75.90 158 1785 ---- ---- 59.20A 59.20A 60.70 -12.10 72.80 28 1501 1790 ---- ---- 56.50A 56.50A 58.00 -11.70 69.70 31 1795 ---- ---- 53.80A 53.80A 55.30 -11.40 66.70 41 1800 55.00 55.00 51.30A 53.00B 52.70 -11.10 16 63.80 82 3165 1805 ---- ---- 48.80A 48.80A 50.20 -10.90 61.10 52 1810 ---- ---- 46.50A 46.50A 47.80 -10.60 1 58.40 283 1815 ---- ---- 44.30A 44.30A 45.50 -10.20 1 55.70 600 1820 43.60 43.60 42.10A 43.60 43.40 -9.80 4 53.20 110 1825 ---- ---- 40.10A 40.10A 41.20 -9.60 50.80 1 594 1830 ---- ---- 38.10A 38.10A 39.20 -9.20 48.40 4 107 1835 ---- ---- 36.20A 36.20A 37.30 -8.90 46.20 18 1840 ---- ---- 34.40A 34.40A 35.50 -8.50 44.00 136 1845 ---- ---- 32.70A 32.70A 33.70 -8.20 41.90 36 1850 32.90 33.30 31.10A 33.40B 32.00 -7.90 52 39.90 13 2429 1855 ---- ---- 29.50A 29.50A 30.40 -7.60 38.00 123 1860 ---- ---- 28.10A 28.10A 28.90 -7.30 36.20 2 293 1865 ---- ---- 26.60A 26.60A 27.40 -7.10 34.50 2 146 1870 ---- ---- 25.30A 25.30A 26.10 -6.80 32.90 34 1875 ---- ---- 24.00A 24.00A 24.70 -6.60 31.30 175 2152 1880 ---- ---- 22.80A 22.80A 23.50 -6.30 1 29.80 155 1885 ---- ---- 21.70A 21.70A 22.30 -6.00 28.30 63 1890 24.80 24.80 20.60A 25.50B 21.20 -5.80 5 27.00 12 1895 ---- ---- 19.60A 19.60A 20.20 -5.40 25.60 4 100 1900 22.60 22.60 18.60A 18.60A 19.20 -5.20 9 24.40 37 5743 1905 ---- ---- 17.70A 17.70A 18.20 -5.00 23.20 59 1910 20.40 20.40 16.80A 21.00B 17.30 -4.80 3 22.10 1 364 1915 ---- ---- 16.00A 16.00A 16.50 -4.50 21.00 26 1920 18.60 18.60 15.20A 15.20A 15.70 -4.30 5 20.00 172 1925 ---- ---- 14.50A 14.50A 14.90 -4.20 19.10 4 1008 1930 ---- ---- 13.80A 13.80A 14.10 -4.10 1 18.20 29 1935 ---- ---- 13.10A 13.10A 13.50 -3.80 17.30 37 1940 15.30 15.30 12.50A 12.70A 12.80 -3.70 9 16.50 1 87 1945 ---- ---- 11.90A 11.90A 12.20 -3.50 15.70 34 1950 13.90 13.90 11.30A 11.30A 11.60 -3.40 9 15.00 129 2208 1955 ---- ---- 10.80A 10.80A 11.00 -3.30 14.30 3 1960 ---- ---- 10.20A 10.20A 10.50 -3.10 13.60 160 1965 ---- ---- 9.80A 9.80A 10.00 -3.00 13.00 70 1970 10.50 10.50 9.30A 10.70B 9.50 -2.90 14 12.40 13 1975 9.20 9.20 8.90A 8.90A 9.10 -2.70 5 11.80 2 165 1980 ---- ---- 8.50A 8.50A 8.70 -2.60 11.30 40 1985 ---- ---- 8.10A 8.10A 8.30 -2.50 10.80 16 1990 9.60 9.60 7.70A 7.70A 7.90 -2.40 2 10.30 57 1995 ---- ---- 7.40A 7.40A 7.50 -2.30 9.80 49 2000 8.60 8.60 7.10A 7.10A 7.20 -2.20 17 9.40 1107 4700 2005 ---- ---- 6.80A 6.80A 6.90 -2.10 1 9.00 23 2010 7.90 7.90 6.50A 8.00B 6.60 -2.00 13 8.60 1 75 2015 ---- ---- 6.20A 6.20A 6.30 -1.90 8.20 16 2020 7.20 7.20 5.90A 7.30B 6.00 -1.80 1 7.80 72 2025 5.80 5.80 5.70A 5.70A 5.80 -1.70 2 7.50 32 128 2030 5.50 5.50 5.40A 5.40A 5.50 -1.70 2 7.20 46 3925 2035 ---- ---- 5.20A 5.20A 5.30 -1.60 17 6.90 31 2040 ---- ---- 5.00A 5.00A 5.00 -1.60 6.60 71 2045 ---- ---- 4.80A 4.80A 4.80 -1.60 6.40 20 50 2050 ---- ---- 4.60A 4.60A 4.60 -1.50 2 6.10 7 1030 2055 ---- ---- 4.40A 4.40A 4.40 -1.50 5.90 14 2060 ---- ---- 4.20A 4.20A 4.30 -1.40 5.70 43 2065 ---- ---- 4.10A 4.10A 4.10 -1.40 5.50 24 2070 ---- ---- 3.90A 3.90A 3.90 -1.40 5.30 1 78 2075 4.10 4.10 3.80A 3.80A 3.80 -1.30 2 5.10 5808 2080 ---- ---- 3.60A 3.60A 3.60 -1.30 4.90 132 2085 ---- ---- 3.50A 3.50A 3.50 -1.20 4.70 14 2090 ---- ---- 3.30A 3.30A 3.30 -1.20 4.50 55 2095 ---- ---- 3.20A 3.20A 3.20 -1.10 4.30 24 2100 3.40 3.40 3.10A 3.10A 3.10 -1.10 7 4.20 40 2922 2105 ---- ---- 3.00A 3.00A 3.00 -1.00 4.00 16 2110 ---- ---- 2.90A 2.90A 2.90 -.90 3.80 1 19 2115 ---- ---- 2.80A 2.80A 2.80 -.90 3.70 16 2120 ---- ---- 2.70A 2.70A 2.70 -.80 3.50 31 2125 ---- ---- 2.60A 2.60A 2.60 -.80 3.40 55 2130 2.60 2.60 2.50A 2.50A 2.50 -.80 6 3.30 1 31 2135 ---- ---- 2.40A 2.40A 2.40 -.70 3.10 10 2140 ---- ---- 2.30A 2.30A 2.30 -.70 3.00 20 39 2145 ---- ---- 2.20A 2.20A 2.20 -.70 2.90 10 2150 ---- ---- 2.20A 2.20A 2.10 -.70 4 2.80 53 1544 2155 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 1 2160 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 32 2165 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 2170 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 10 2175 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 42 2180 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 34 2185 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 2 2190 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 77 2195 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 5 2200 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 50 6190 2205 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 2210 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 6 2215 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1 2220 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 5 2225 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 58 2230 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 25 2235 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 2240 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 2245 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 5 2250 1.10 1.10 1.10 1.10 1.10 -.30 2 1.40 54 2599 2255 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2260 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1 2265 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 6 2270 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 4 2275 ---- ---- 1.00A 1.00A .90 -.30 1.20 15 2280 ---- ---- 1.00A 1.00A .90 -.30 1.20 9 2290 ---- ---- .90A .90A .90 -.20 1.10 1 11 2300 ---- ---- .90A .90A .80 -.30 1.10 1733 2305 ---- ---- .90A .90A .80 -.20 1.00 2 2310 ---- ---- .90A .90A .80 -.20 1 1.00 1 24 2320 ---- ---- .80A .80A .70 -.20 1 .90 49 2325 ---- ---- .80A .80A .70 -.20 .90 99 2330 ---- ---- .80A .80A .70 -.20 .90 23 2340 ---- ---- ---- ---- .70 -.10 8 .80 2 2350 ---- ---- .70A .70A .60 -.20 .80 26 2360 ---- ---- .70A .70A .60 -.20 6 .80 5 2370 ---- ---- ---- ---- .60 -.10 .70 1 2375 ---- ---- .60A .60A .60 -.10 .70 185 2400 ---- ---- ---- ---- .50 -.10 2 .60 5 879 2425 ---- ---- ---- ---- .50 UNCH .50 40 163 2450 ---- ---- ---- ---- .40 -.10 .50 54 2475 ---- ---- ---- ---- .40 UNCH .40 80 2500 ---- ---- ---- ---- .40 UNCH .40 544 2525 ---- ---- ---- ---- .30 -.10 .40 97 2550 ---- ---- ---- ---- .30 UNCH .30 331 2600 ---- ---- ---- ---- .30 UNCH .30 157 2650 ---- ---- ---- ---- .20 -.10 .30 201 2700 .20 .20 .20 .20 .20 UNCH 10 .20 1214 2750 ---- ---- ---- ---- .20 UNCH .20 122 456 2800 ---- ---- ---- ---- .20 UNCH .20 194 2850 ---- ---- ---- ---- .10 -.10 .20 182 2900 ---- ---- ---- ---- .10 -.10 .20 250 2950 ---- ---- ---- ---- .10 -.10 .20 426 3000 ---- ---- ---- ---- .10 -.10 .20 864 OG APR23 Gold Option CALL 1000 ---- ---- 805.50A 805.50A 807.40 -18.50 825.90 1025 ---- ---- 780.50A 780.50A 782.40 -18.50 800.90 1050 ---- ---- 755.40A 755.40A 757.40 -18.50 775.90 1075 ---- ---- 730.40A 730.40A 732.40 -18.50 750.90 1100 ---- ---- 705.00A 705.00A 707.40 -18.50 725.90 1125 ---- ---- 680.40A 680.40A 682.40 -18.50 700.90 1150 ---- ---- 655.40A 655.40A 657.40 -18.50 675.90 1175 ---- ---- 630.00A 630.00A 632.40 -18.50 650.90 1200 ---- ---- 605.30A 605.30A 607.40 -18.50 625.90 1225 ---- ---- 580.40A 580.40A 582.40 -18.50 600.90 1250 ---- ---- 555.00A 555.00A 557.40 -18.50 575.90 1 1275 ---- ---- 530.00A 530.00A 532.40 -18.50 550.90 1300 ---- ---- 505.30A 505.30A 507.40 -18.50 525.90 23 1325 ---- ---- 480.30A 480.30A 482.40 -18.50 500.90 1350 ---- ---- 455.00A 455.00A 457.40 -18.50 475.90 1360 ---- ---- 445.00A 445.00A 447.40 -18.50 465.90 1370 ---- ---- 435.10A 435.10A 437.40 -18.50 455.90 1375 ---- ---- 430.10A 430.10A 432.40 -18.50 450.90 1380 ---- ---- 425.10A 425.10A 427.40 -18.50 445.90 1390 ---- ---- 415.10A 415.10A 417.40 -18.50 435.90 1400 ---- ---- 404.30A 404.30A 407.40 -18.50 425.90 26 1410 ---- ---- 395.10A 395.10A 397.40 -18.50 415.90 1420 ---- ---- 385.10A 385.10A 387.40 -18.50 405.90 1425 ---- ---- 379.50A 379.50A 382.40 -18.50 400.90 1430 ---- ---- 375.20A 375.20A 377.50 -18.40 395.90 1440 ---- ---- 365.30A 365.30A 367.50 -18.40 385.90 1450 ---- ---- 354.80A 354.80A 357.60 -18.40 15 376.00 5 1460 ---- ---- 345.30A 345.30A 347.70 -18.30 366.00 1465 ---- ---- 340.50A 340.50A 342.80 -18.30 361.10 1470 ---- ---- 335.50A 335.50A 337.80 -18.30 356.10 1475 ---- ---- 330.20A 330.20A 332.90 -18.30 351.20 1480 ---- ---- 325.70A 325.70A 328.00 -18.30 346.30 1485 ---- ---- 320.80A 320.80A 323.10 -18.20 341.30 1490 ---- ---- 315.90A 315.90A 318.20 -18.20 336.40 1495 ---- ---- 311.00A 311.00A 313.30 -18.20 331.50 1500 ---- ---- 305.70A 305.70A 308.40 -18.20 326.60 14 1505 ---- ---- 301.20A 301.20A 303.50 -18.20 321.70 1510 ---- ---- 296.60A 296.60A 298.70 -18.10 316.80 1 1515 ---- ---- 291.50A 291.50A 293.80 -18.10 311.90 1 1520 ---- ---- 286.60A 286.60A 289.00 -18.10 307.10 1525 ---- ---- 281.50A 281.50A 284.20 -18.00 302.20 1530 ---- ---- 277.00A 277.00A 279.30 -18.10 297.40 1535 ---- ---- 272.20A 272.20A 274.50 -18.00 292.50 1540 ---- ---- 267.40A 267.40A 269.70 -18.00 287.70 1545 ---- ---- 262.60A 262.60A 265.00 -17.90 282.90 1550 ---- ---- 257.50A 257.50A 260.20 -17.80 278.00 1 1555 ---- ---- 253.20A 253.20A 255.40 -17.90 273.30 1560 ---- ---- 248.40A 248.40A 250.70 -17.80 268.50 1565 ---- ---- 243.90A 243.90A 245.90 -17.80 263.70 1570 ---- ---- 239.20A 239.20A 241.20 -17.70 258.90 1575 ---- ---- 233.90A 233.90A 236.50 -17.70 254.20 1580 ---- ---- 229.70A 229.70A 231.80 -17.70 249.50 1585 ---- ---- 224.90A 224.90A 227.10 -17.70 244.80 2 1590 ---- ---- 220.40A 220.40A 222.50 -17.60 240.10 1595 ---- ---- 215.70A 215.70A 217.90 -17.50 235.40 7 1600 ---- ---- 210.70A 210.70A 213.30 -17.50 230.80 75 1605 ---- ---- 206.20A 206.20A 208.70 -17.40 226.10 3 1610 ---- ---- 201.60A 201.60A 204.20 -17.30 221.50 7 1615 ---- ---- 197.10A 197.10A 199.60 -17.30 216.90 8 1620 ---- ---- 192.60A 192.60A 195.10 -17.20 212.30 7 1625 ---- ---- 188.20A 188.20A 190.60 -17.20 207.80 8 1630 ---- ---- 183.70A 183.70A 186.20 -17.10 203.30 5 1635 ---- ---- 179.30A 179.30A 181.80 -16.90 198.70 4 1640 ---- ---- 175.00A 175.00A 177.40 -16.90 194.30 3 1645 ---- ---- 170.60A 170.60A 173.10 -16.70 189.80 1 4 1650 ---- ---- 166.30A 166.30A 168.70 -16.70 185.40 247 1655 ---- ---- 162.10A 162.10A 164.50 -16.50 181.00 7 1660 ---- ---- 157.80A 157.80A 160.20 -16.40 176.60 4 1665 ---- ---- 153.60A 153.60A 156.00 -16.30 172.30 5 1670 ---- ---- 149.50A 149.50A 151.80 -16.20 168.00 56 1675 ---- ---- 145.40A 145.40A 147.70 -16.00 163.70 28 1680 ---- ---- 141.30A 141.30A 143.60 -15.90 159.50 6 1685 ---- ---- 137.30A 137.30A 139.60 -15.70 155.30 17 1690 ---- ---- 133.40A 133.40A 135.60 -15.60 151.20 13 1695 ---- ---- 129.50A 129.50A 131.70 -15.40 147.10 4 1700 ---- ---- 125.60A 125.60A 127.80 -15.30 143.10 762 1705 ---- ---- 121.80A 121.80A 124.00 -15.10 139.10 225 1710 ---- ---- 118.10A 118.10A 120.20 -14.90 135.10 1715 ---- ---- 114.40A 114.40A 116.50 -14.80 131.30 251 1720 ---- ---- 110.80A 110.80A 112.90 -14.50 127.40 101 1725 ---- ---- 107.30A 107.30A 109.30 -14.30 123.60 322 1730 ---- ---- 103.80A 103.80A 105.70 -14.20 119.90 3 1735 ---- ---- 100.40A 100.40A 102.30 -14.00 116.30 1 1740 ---- ---- 97.00A 97.00A 98.90 -13.80 112.70 151 1745 ---- ---- 93.80A 93.80A 95.60 -13.60 109.20 143 1750 ---- ---- 90.60A 90.60A 92.40 -13.30 105.70 937 1755 ---- ---- 87.50A 87.50A 89.20 -13.10 102.30 1760 ---- ---- 84.40A 84.40A 86.10 -12.90 99.00 53 1765 ---- ---- 81.40A 81.40A 83.10 -12.60 95.70 1770 ---- ---- 78.50A 78.50A 80.10 -12.40 92.50 111 1775 ---- ---- 75.70A 75.70A 77.30 -12.10 1 89.40 1 107 1780 ---- ---- 73.00A 73.00A 74.50 -11.90 86.40 4 1785 ---- ---- 70.30A 70.30A 71.80 -11.60 83.40 1790 ---- ---- 67.70A 67.70A 69.20 -11.30 80.50 154 1795 ---- ---- 65.20A 65.20A 66.60 -11.10 77.70 166 1800 ---- ---- 62.80A 62.80A 64.10 -10.80 16 74.90 15 1255 1805 ---- ---- 60.40A 60.40A 61.70 -10.50 72.20 12 1810 ---- ---- 58.10A 58.10A 59.40 -10.20 69.60 1 281 1815 63.00 63.00 55.90A 64.70B 57.10 -10.00 2 67.10 1 70 1820 57.90 57.90 53.80A 53.80A 54.90 -9.80 2 64.70 136 1825 ---- ---- 51.70A 51.70A 52.80 -9.50 29 62.30 60 369 1830 54.60 54.60 49.70A 55.00B 50.80 -9.20 2 60.00 32 1835 ---- ---- 47.80A 47.80A 48.80 -9.00 57.80 35 1840 ---- ---- 45.90A 45.90A 46.90 -8.70 55.60 70 1845 ---- ---- 44.10A 44.10A 45.10 -8.50 53.60 52 86 1850 ---- ---- 42.40A 42.40A 43.40 -8.20 2 51.60 179 2048 1855 ---- ---- 40.80A 40.80A 41.70 -7.90 49.60 233 1860 ---- ---- 39.20A 39.20A 40.00 -7.70 47.70 45 1865 ---- ---- 37.70A 37.70A 38.50 -7.40 45.90 1 1870 ---- ---- 36.20A 36.20A 37.00 -7.20 44.20 1 1875 ---- ---- 34.80A 34.80A 35.50 -7.00 203 42.50 4 302 1880 ---- ---- 33.40A 33.40A 34.10 -6.80 40.90 11 1885 ---- ---- 32.10A 32.10A 32.80 -6.60 39.40 1 1890 35.70 35.70 30.80A 30.80A 31.50 -6.40 5 37.90 511 1895 ---- ---- 29.60A 29.60A 30.30 -6.20 36.50 52 62 1900 32.80 32.80 28.50A 28.50A 29.10 -6.00 320 35.10 123 6220 1905 ---- ---- 27.40A 27.40A 28.00 -5.80 33.80 1 1910 ---- ---- 26.30A 26.30A 26.90 -5.60 32.50 10 1915 ---- ---- 25.30A 25.30A 25.90 -5.40 31.30 1 1920 ---- ---- 24.40A 24.40A 24.90 -5.30 30.20 9 1925 ---- ---- 23.40A 23.40A 23.90 -5.10 29.00 1 667 1930 ---- ---- 22.50A 22.50A 23.00 -5.00 28.00 100 1935 ---- ---- 21.70A 21.70A 22.10 -4.80 26.90 71 1940 ---- ---- 20.90A 20.90A 21.30 -4.60 25.90 52 55 1945 ---- ---- 20.10A 20.10A 20.50 -4.50 25.00 18 1950 22.90 22.90 19.30A 19.30A 19.70 -4.30 2 24.00 1818 1955 ---- ---- 18.60A 18.60A 19.00 -4.20 23.20 1960 ---- ---- 17.90A 17.90A 18.30 -4.00 22.30 19 1965 ---- ---- 17.30A 17.30A 17.60 -3.90 21.50 20 1970 ---- ---- 16.60A 16.60A 17.00 -3.70 20.70 74 1975 ---- ---- 16.00A 16.00A 16.30 -3.70 20.00 60 220 1980 ---- ---- 15.50A 15.50A 15.80 -3.50 19.30 247 1985 ---- ---- 14.90A 14.90A 15.20 -3.40 18.60 24 1990 ---- ---- 14.40A 14.40A 14.60 -3.30 17.90 3 1995 ---- ---- 13.90A 13.90A 14.10 -3.20 17.30 24 2000 ---- ---- 13.40A 13.40A 13.60 -3.10 16.70 32 2340 2005 ---- ---- 12.90A 12.90A 13.10 -3.00 16.10 2010 13.20 13.20 12.50A 12.50A 12.70 -2.90 7 15.60 31 2015 ---- ---- 12.00A 12.00A 12.20 -2.90 15.10 13 2020 12.30 12.30 11.60A 11.60A 11.80 -2.70 7 14.50 65 2025 ---- ---- 11.20A 11.20A 11.40 -2.70 1 14.10 330 2030 ---- ---- 10.90A 10.90A 11.00 -2.60 13.60 8 2035 ---- ---- 10.50A 10.50A 10.60 -2.60 13.20 1 2040 ---- ---- 10.20A 10.20A 10.30 -2.40 12.70 190 2045 ---- ---- 9.80A 9.80A 9.90 -2.40 12.30 5 2050 10.50 10.50 9.50A 9.50A 9.60 -2.30 1 11.90 1 850 2055 ---- ---- 9.20A 9.20A 9.30 -2.20 11.50 1 2060 ---- ---- 8.90A 8.90A 9.00 -2.20 11.20 32 2065 ---- ---- 8.60A 8.60A 8.70 -2.10 10.80 2 2070 ---- ---- 8.30A 8.30A 8.40 -2.10 10.50 94 2075 ---- ---- 8.00A 8.00A 8.10 -2.00 10.10 120 2080 ---- ---- 7.80A 7.80A 7.90 -1.90 9.80 17 2085 ---- ---- 7.50A 7.50A 7.60 -1.90 9.50 1 2090 ---- ---- 7.30A 7.30A 7.40 -1.80 9.20 71 2095 6.90 6.90 6.90 7.00B 7.10 -1.80 1 8.90 6 2100 ---- ---- 6.90A 6.90A 6.90 -1.70 8.60 1 1476 2105 ---- ---- 6.70A 6.70A 6.70 -1.70 8.40 38 2110 ---- ---- 6.50A 6.50A 6.50 -1.60 8.10 60 2115 ---- ---- 6.30A 6.30A 6.30 -1.60 7.90 1 2120 ---- ---- 6.10A 6.10A 6.10 -1.50 7.60 60 2125 ---- ---- 5.90A 5.90A 5.90 -1.50 7.40 44 2130 ---- ---- 5.70A 5.70A 5.70 -1.50 7.20 1 93 2135 ---- ---- 5.60A 5.60A 5.60 -1.40 7.00 1 2140 ---- ---- 5.40A 5.40A 5.40 -1.40 6.80 47 2145 ---- ---- 5.20A 5.20A 5.20 -1.40 6.60 2150 ---- ---- 5.10A 5.10A 5.10 -1.30 6.40 10 138 2155 ---- ---- 5.00A 5.00A 4.90 -1.30 6.20 2160 ---- ---- 4.80A 4.80A 4.80 -1.20 6.00 32 2165 ---- ---- 4.70A 4.70A 4.70 -1.10 5.80 2170 ---- ---- 4.60A 4.60A 4.50 -1.20 5.70 28 2175 ---- ---- 4.40A 4.40A 4.40 -1.10 5.50 49 2180 ---- ---- 4.30A 4.30A 4.30 -1.00 5.30 8 2185 ---- ---- 4.20A 4.20A 4.20 -1.00 5.20 2190 ---- ---- 4.10A 4.10A 4.00 -1.10 5.10 66 2195 ---- ---- 4.00A 4.00A 3.90 -1.00 4.90 2200 ---- ---- 3.80A 3.80A 3.80 -1.00 1 4.80 11 1110 2205 ---- ---- 3.70A 3.70A 3.70 -.90 4.60 9 2210 ---- ---- 3.60A 3.60A 3.60 -.90 4.50 12 2215 ---- ---- 3.50A 3.50A 3.50 -.90 4.40 2220 ---- ---- 3.40A 3.40A 3.40 -.90 4.30 20 2225 ---- ---- 3.40A 3.40A 3.30 -.90 4.20 7 2230 ---- ---- 3.30A 3.30A 3.30 -.80 4.10 20 2235 ---- ---- 3.20A 3.20A 3.20 -.70 3.90 4 2240 ---- ---- 3.10A 3.10A 3.10 -.70 3.80 15 2245 ---- ---- 3.00A 3.00A 3.00 -.70 3.70 7 2250 ---- ---- 3.00A 3.00A 2.90 -.70 1 3.60 974 2255 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 2260 ---- ---- 2.80A 2.80A 2.80 -.70 3.50 15 2265 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 2270 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 2275 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 10 119 2280 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 28 2285 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 6 2290 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 2300 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 1239 2310 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 2 2320 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 45 2325 ---- ---- 2.10A 2.10A 2.00 -.50 3 2.50 46 2330 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 4 2340 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 1 2350 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 525 2360 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 6 2370 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 57 2375 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 10 71 2400 1.50 1.50 1.50 1.50 1.40 -.30 2 1.70 548 2425 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 52 2450 ---- ---- 1.30A 1.30A 1.10 -.30 1 1.40 54 2475 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 2500 ---- ---- 1.10A 1.10A .90 -.30 1.20 734 2525 ---- ---- 1.00A 1.00A .90 -.20 1.10 59 2550 ---- ---- .90A .90A .80 -.20 1.00 59 2700 ---- ---- ---- ---- .50 -.10 .60 495 3000 ---- ---- ---- ---- .30 UNCH .30 285 OG MAY23 Gold Option CALL 1000 ---- ---- 821.50A 821.50A 822.70 -18.60 841.30 1025 ---- ---- 796.30A 796.30A 797.70 -18.60 816.30 1050 ---- ---- 771.50A 771.50A 772.70 -18.60 791.30 1075 ---- ---- 746.40A 746.40A 747.70 -18.60 766.30 1100 ---- ---- 721.20A 721.20A 722.70 -18.60 741.30 1125 ---- ---- 696.40A 696.40A 697.70 -18.60 716.30 1150 ---- ---- 671.10A 671.10A 672.70 -18.60 691.30 1175 ---- ---- 646.10A 646.10A 647.70 -18.60 666.30 1200 ---- ---- 621.30A 621.30A 622.70 -18.60 641.30 1225 ---- ---- 596.30A 596.30A 597.70 -18.60 616.30 1250 ---- ---- 571.00A 571.00A 572.70 -18.60 591.30 1 1275 ---- ---- 546.00A 546.00A 547.70 -18.60 566.30 1300 ---- ---- 521.20A 521.20A 522.70 -18.60 541.30 9 1325 ---- ---- 496.00A 496.00A 497.70 -18.60 516.30 1350 ---- ---- 470.70A 470.70A 472.70 -18.60 491.30 1375 ---- ---- 444.60A 444.60A 447.70 -18.60 466.30 1380 ---- ---- 440.70A 440.70A 442.70 -18.60 461.30 1390 ---- ---- 430.70A 430.70A 432.70 -18.60 451.30 1400 ---- ---- 419.80A 419.80A 422.70 -18.60 441.30 1410 ---- ---- 410.80A 410.80A 412.70 -18.60 431.30 1420 ---- ---- 401.00A 401.00A 402.80 -18.50 421.30 1425 ---- ---- 395.10A 395.10A 397.80 -18.50 416.30 1430 ---- ---- 391.10A 391.10A 392.90 -18.50 411.40 1440 ---- ---- 381.00A 381.00A 383.00 -18.40 401.40 1450 ---- ---- 370.50A 370.50A 373.10 -18.40 391.50 1460 ---- ---- 361.70A 361.70A 363.30 -18.30 381.60 1470 ---- ---- 351.50A 351.50A 353.40 -18.40 371.80 1475 ---- ---- 346.00A 346.00A 348.60 -18.30 366.90 3 1480 ---- ---- 341.90A 341.90A 343.70 -18.30 362.00 1485 ---- ---- 337.00A 337.00A 338.80 -18.30 357.10 1490 ---- ---- 331.80A 331.80A 333.90 -18.30 352.20 1495 ---- ---- 327.50A 327.50A 329.10 -18.20 347.30 1500 ---- ---- 321.80A 321.80A 324.20 -18.20 342.40 1505 ---- ---- 317.60A 317.60A 319.40 -18.20 337.60 1510 ---- ---- 312.90A 312.90A 314.50 -18.20 332.70 1515 ---- ---- 308.00A 308.00A 309.70 -18.20 327.90 1520 ---- ---- 303.20A 303.20A 304.90 -18.10 323.00 1525 ---- ---- 297.70A 297.70A 300.10 -18.10 318.20 1530 ---- ---- 293.30A 293.30A 295.40 -18.00 313.40 1535 ---- ---- 288.80A 288.80A 290.60 -18.00 308.60 1540 ---- ---- 283.90A 283.90A 285.80 -18.00 303.80 1545 ---- ---- 279.60A 279.60A 281.10 -17.90 299.00 1550 ---- ---- 274.00A 274.00A 276.40 -17.90 294.30 4 1555 ---- ---- 270.20A 270.20A 271.70 -17.80 289.50 1560 ---- ---- 265.50A 265.50A 267.00 -17.80 284.80 1565 ---- ---- 260.40A 260.40A 262.30 -17.80 280.10 1570 ---- ---- 256.10A 256.10A 257.60 -17.80 275.40 1575 ---- ---- 250.70A 250.70A 253.00 -17.70 270.70 1580 ---- ---- 246.80A 246.80A 248.40 -17.60 266.00 1 1585 ---- ---- 242.30A 242.30A 243.80 -17.60 261.40 1590 ---- ---- 237.30A 237.30A 239.20 -17.50 256.70 1595 ---- ---- 232.30A 232.30A 234.60 -17.50 252.10 1 1600 ---- ---- 227.80A 227.80A 230.10 -17.40 247.50 1605 ---- ---- 223.30A 223.30A 225.60 -17.30 242.90 1610 ---- ---- 218.80A 218.80A 221.10 -17.30 238.40 1615 ---- ---- 214.30A 214.30A 216.70 -17.10 233.80 1620 ---- ---- 209.90A 209.90A 212.20 -17.10 229.30 1625 ---- ---- 205.50A 205.50A 207.80 -17.00 224.80 1630 ---- ---- 201.10A 201.10A 203.40 -17.00 220.40 2 1635 ---- ---- 196.80A 196.80A 199.10 -16.80 215.90 1 1640 ---- ---- 192.50A 192.50A 194.70 -16.80 211.50 1645 ---- ---- 188.20A 188.20A 190.50 -16.60 207.10 1650 ---- ---- 183.90A 183.90A 186.20 -16.60 202.80 1655 ---- ---- 179.70A 179.70A 182.00 -16.40 198.40 1660 ---- ---- 175.50A 175.50A 177.80 -16.30 194.10 5 1665 ---- ---- 171.40A 171.40A 173.60 -16.30 189.90 3 1670 176.20 176.20 167.30A 167.30A 169.50 -16.10 1 185.60 5 1675 173.60 173.60 163.30A 163.30A 165.40 -16.00 1 181.40 3 1680 ---- ---- 159.20A 159.20A 161.40 -15.90 177.30 4 1685 ---- ---- 155.30A 155.30A 157.40 -15.80 173.20 1 3 1690 ---- ---- 151.30A 151.30A 153.50 -15.60 169.10 5 1695 ---- ---- 147.50A 147.50A 149.60 -15.40 165.00 1 1700 ---- ---- 143.60A 143.60A 145.70 -15.30 161.00 25 1705 ---- ---- 139.90A 139.90A 141.90 -15.20 157.10 1 1710 ---- ---- 136.10A 136.10A 138.20 -15.00 153.20 1715 ---- ---- 132.50A 132.50A 134.50 -14.80 149.30 1 1720 ---- ---- 128.80A 128.80A 130.80 -14.70 145.50 4 1725 ---- ---- 125.30A 125.30A 127.20 -14.50 141.70 1730 ---- ---- 121.80A 121.80A 123.70 -14.30 138.00 1735 ---- ---- 118.30A 118.30A 120.30 -14.10 134.40 1740 ---- ---- 114.90A 114.90A 116.80 -14.00 130.80 4 1745 ---- ---- 111.60A 111.60A 113.50 -13.70 127.20 1750 ---- ---- 108.30A 108.30A 110.20 -13.50 123.70 286 1755 ---- ---- 105.20A 105.20A 107.00 -13.30 120.30 1760 ---- ---- 102.00A 102.00A 103.80 -13.10 116.90 1765 ---- ---- 99.00A 99.00A 100.70 -12.90 113.60 10 1770 ---- ---- 96.00A 96.00A 97.70 -12.70 110.40 1775 ---- ---- 93.00A 93.00A 94.70 -12.50 107.20 257 1780 ---- ---- 90.20A 90.20A 91.80 -12.30 104.10 1785 ---- ---- 87.40A 87.40A 89.00 -12.00 101.00 1 1790 ---- ---- 84.60A 84.60A 86.20 -11.80 98.00 1795 ---- ---- 82.00A 82.00A 83.50 -11.60 95.10 1800 81.50 81.50 79.40A 82.80B 80.90 -11.30 1 92.20 227 1805 ---- ---- 76.90A 76.90A 78.30 -11.10 89.40 1810 ---- ---- 74.40A 74.40A 75.80 -10.90 86.70 1815 ---- ---- 72.00A 72.00A 73.30 -10.70 84.00 1 1820 ---- ---- 69.70A 69.70A 71.00 -10.40 81.40 1825 ---- ---- 67.40A 67.40A 68.70 -10.20 78.90 100 1830 ---- ---- 65.20A 65.20A 66.40 -10.00 76.40 4 1835 ---- ---- 63.10A 63.10A 64.30 -9.70 74.00 5 1840 ---- ---- 61.00A 61.00A 62.10 -9.60 71.70 10 1845 ---- ---- 59.00A 59.00A 60.10 -9.30 69.40 1850 ---- ---- 57.10A 57.10A 58.10 -9.10 67.20 627 1855 ---- ---- 55.20A 55.20A 56.20 -8.90 65.10 1860 ---- ---- 53.40A 53.40A 54.40 -8.60 63.00 1865 ---- ---- 51.60A 51.60A 52.60 -8.40 61.00 10 1870 ---- ---- 49.90A 49.90A 50.80 -8.30 59.10 1875 ---- ---- 48.30A 48.30A 49.10 -8.10 57.20 72 1880 ---- ---- 46.70A 46.70A 47.50 -7.80 55.30 1885 ---- ---- 45.20A 45.20A 45.90 -7.70 53.60 1890 ---- ---- 43.70A 43.70A 44.40 -7.50 51.90 7 1895 ---- ---- 42.20A 42.20A 43.00 -7.20 50.20 6 1900 ---- ---- 40.90A 40.90A 41.50 -7.10 48.60 610 1905 ---- ---- 39.50A 39.50A 40.20 -6.80 47.00 1 1910 ---- ---- 38.30A 38.30A 38.90 -6.60 45.50 3 1915 ---- ---- 37.00A 37.00A 37.60 -6.50 44.10 1920 ---- ---- 35.80A 35.80A 36.40 -6.30 42.70 1 1925 ---- ---- 34.70A 34.70A 35.20 -6.10 41.30 600 1930 ---- ---- 33.60A 33.60A 34.10 -5.90 40.00 11 1935 ---- ---- 32.50A 32.50A 33.00 -5.80 38.80 1940 ---- ---- 31.40A 31.40A 31.90 -5.70 37.60 1945 ---- ---- 30.50A 30.50A 30.90 -5.50 36.40 1950 ---- ---- 29.50A 29.50A 29.90 -5.30 35.20 17 1955 ---- ---- 28.50A 28.50A 29.00 -5.20 34.20 1960 ---- ---- 27.70A 27.70A 28.00 -5.10 33.10 1965 ---- ---- 26.80A 26.80A 27.20 -4.90 32.10 10 1970 ---- ---- 25.90A 25.90A 26.30 -4.80 31.10 1975 ---- ---- 25.10A 25.10A 25.50 -4.70 30.20 65 1980 25.60 25.60 24.40A 24.40A 24.70 -4.50 100 29.20 2 1985 25.10 25.10 23.60A 23.60A 23.90 -4.50 1 28.40 1990 ---- ---- 22.90A 22.90A 23.20 -4.30 27.50 132 1995 ---- ---- 22.20A 22.20A 22.50 -4.20 26.70 2000 ---- ---- 21.50A 21.50A 21.80 -4.10 25.90 92 2005 ---- ---- 20.90A 20.90A 21.10 -4.00 25.10 6 2010 ---- ---- 20.20A 20.20A 20.50 -3.90 24.40 2015 ---- ---- 19.60A 19.60A 19.90 -3.70 23.60 2020 ---- ---- 19.00A 19.00A 19.30 -3.60 22.90 2025 ---- ---- 18.50A 18.50A 18.70 -3.60 22.30 23 2030 ---- ---- 17.90A 17.90A 18.20 -3.40 21.60 7 2035 ---- ---- 17.40A 17.40A 17.60 -3.40 21.00 2040 ---- ---- 16.90A 16.90A 17.10 -3.30 20.40 2045 ---- ---- 16.40A 16.40A 16.60 -3.20 19.80 2 2050 ---- ---- 15.90A 15.90A 16.10 -3.20 19.30 129 2055 ---- ---- 15.50A 15.50A 15.70 -3.00 18.70 2060 ---- ---- 15.00A 15.00A 15.20 -3.00 18.20 2065 ---- ---- 14.60A 14.60A 14.80 -2.90 17.70 2070 ---- ---- 14.20A 14.20A 14.40 -2.80 1 17.20 2 2075 ---- ---- 13.80A 13.80A 14.00 -2.70 16.70 2080 ---- ---- 13.40A 13.40A 13.60 -2.70 16.30 2085 ---- ---- 13.10A 13.10A 13.20 -2.60 15.80 30 2090 ---- ---- 12.70A 12.70A 12.80 -2.60 15.40 2095 ---- ---- 12.40A 12.40A 12.50 -2.50 15.00 2100 ---- ---- 12.00A 12.00A 12.20 -2.40 14.60 67 2105 ---- ---- 11.70A 11.70A 11.80 -2.40 14.20 4 2110 ---- ---- 11.40A 11.40A 11.50 -2.30 13.80 1 2115 ---- ---- 11.10A 11.10A 11.20 -2.30 13.50 5 2120 12.00 12.00 10.80A 10.80A 10.90 -2.20 7 13.10 1 2125 ---- ---- 10.50A 10.50A 10.60 -2.20 12.80 1 2130 ---- ---- 10.30A 10.30A 10.30 -2.10 12.40 2135 ---- ---- 10.00A 10.00A 10.10 -2.00 12.10 2140 ---- ---- 9.70A 9.70A 9.80 -2.00 11.80 11 2145 ---- ---- 9.50A 9.50A 9.60 -1.90 11.50 2150 ---- ---- 9.30A 9.30A 9.30 -1.90 11.20 60 2155 ---- ---- 9.00A 9.00A 9.10 -1.80 10.90 2160 ---- ---- 8.80A 8.80A 8.80 -1.80 10.60 2165 ---- ---- 8.60A 8.60A 8.60 -1.80 10.40 2170 ---- ---- 8.40A 8.40A 8.40 -1.70 10.10 1 2175 ---- ---- 8.20A 8.20A 8.20 -1.60 9.80 2180 ---- ---- 8.00A 8.00A 8.00 -1.60 9.60 2185 ---- ---- 7.80A 7.80A 7.80 -1.60 9.40 2190 ---- ---- 7.60A 7.60A 7.60 -1.50 9.10 8 2195 ---- ---- 7.40A 7.40A 7.40 -1.50 8.90 2200 ---- ---- 7.20A 7.20A 7.20 -1.50 8.70 60 2205 ---- ---- 7.10A 7.10A 7.10 -1.40 8.50 2210 ---- ---- 6.90A 6.90A 6.90 -1.40 8.30 34 2215 ---- ---- 6.70A 6.70A 6.70 -1.40 8.10 1 2220 ---- ---- 6.60A 6.60A 6.60 -1.30 7.90 31 34 2225 ---- ---- 6.40A 6.40A 6.40 -1.30 7.70 12 2230 ---- ---- 6.30A 6.30A 6.20 -1.30 7.50 29 2235 ---- ---- 6.10A 6.10A 6.10 -1.20 7.30 2240 ---- ---- 6.00A 6.00A 6.00 -1.20 7.20 13 2245 ---- ---- 5.90A 5.90A 5.80 -1.20 7.00 2250 ---- ---- 5.70A 5.70A 5.70 -1.10 6.80 17 2255 ---- ---- 5.60A 5.60A 5.60 -1.10 6.70 2260 ---- ---- 5.50A 5.50A 5.40 -1.10 6.50 1 2265 ---- ---- 5.40A 5.40A 5.30 -1.10 6.40 2270 ---- ---- 5.20A 5.20A 5.20 -1.00 6.20 2275 ---- ---- 5.10A 5.10A 5.10 -1.00 6.10 7 2280 ---- ---- 5.00A 5.00A 5.00 -.90 5.90 2290 ---- ---- 4.80A 4.80A 4.70 -1.00 5.70 2300 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 64 2310 ---- ---- 4.40A 4.40A 4.30 -.90 5.20 2320 ---- ---- 4.20A 4.20A 4.20 -.80 5.00 10 2325 ---- ---- 4.10A 4.10A 4.10 -.80 4.90 2330 ---- ---- 4.10A 4.10A 4.00 -.80 4.80 2340 ---- ---- 3.90A 3.90A 3.80 -.80 4.60 1 2350 ---- ---- 3.70A 3.70A 3.70 -.70 4.40 7 2360 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 1 2370 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 2375 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 30 2400 2.90 2.90 2.90 2.90 3.00 -.60 1 3.60 70 2425 3.00 3.00 2.80A 2.80A 2.70 -.50 1 3.20 30 2450 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 12 2475 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 2500 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 32 2525 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 2550 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 10 2750 ---- ---- ---- ---- .90 -.20 1.10 39 OG JUN23 Gold Option CALL 1000 ---- ---- 821.90A 821.90A 822.70 -18.60 841.30 1025 ---- ---- 796.90A 796.90A 797.70 -18.60 816.30 1050 ---- ---- 772.60A 772.60A 772.70 -18.60 791.30 1060 ---- ---- 762.60A 762.60A 762.70 -18.60 781.30 1070 ---- ---- 751.80A 751.80A 752.70 -18.60 771.30 1075 ---- ---- 746.80A 746.80A 747.70 -18.60 766.30 1080 ---- ---- 741.80A 741.80A 742.70 -18.60 761.30 1090 ---- ---- 732.20A 732.20A 732.70 -18.60 751.30 1100 ---- ---- 722.40A 722.40A 722.70 -18.60 741.30 1110 ---- ---- 712.40A 712.40A 712.70 -18.60 731.30 1120 ---- ---- 702.00A 702.00A 702.70 -18.60 721.30 1125 ---- ---- 697.30A 697.30A 697.70 -18.60 716.30 1130 ---- ---- 691.70A 691.70A 692.70 -18.60 711.30 1140 ---- ---- 681.70A 681.70A 682.70 -18.60 701.30 1150 ---- ---- 672.10A 672.10A 672.70 -18.60 691.30 1155 ---- ---- 667.10A 667.10A 667.70 -18.60 686.30 1160 ---- ---- 661.90A 661.90A 662.70 -18.60 681.30 1165 ---- ---- 656.70A 656.70A 657.70 -18.60 676.30 1170 ---- ---- 651.70A 651.70A 652.70 -18.60 671.30 1175 ---- ---- 647.30A 647.30A 647.70 -18.60 666.30 1180 ---- ---- 641.70A 641.70A 642.70 -18.60 661.30 1185 ---- ---- 636.80A 636.80A 637.70 -18.60 656.30 1190 ---- ---- 632.20A 632.20A 632.70 -18.60 651.30 1195 ---- ---- 626.60A 626.60A 627.70 -18.60 646.30 1200 ---- ---- 622.20A 622.20A 622.70 -18.60 641.30 1205 ---- ---- 616.40A 616.40A 617.70 -18.60 636.30 1210 ---- ---- 612.20A 612.20A 612.70 -18.60 631.30 1215 ---- ---- 606.20A 606.20A 607.70 -18.60 626.30 1220 ---- ---- 601.30A 601.30A 602.70 -18.60 621.30 1225 ---- ---- 596.50A 596.50A 597.70 -18.60 616.30 1230 ---- ---- 591.60A 591.60A 592.70 -18.60 611.30 1235 ---- ---- 586.50A 586.50A 587.70 -18.60 606.30 1240 ---- ---- 581.50A 581.50A 582.70 -18.60 601.30 1245 ---- ---- 576.30A 576.30A 577.70 -18.60 596.30 1250 ---- ---- 571.70A 571.70A 572.70 -18.60 591.30 1255 ---- ---- 566.90A 566.90A 567.70 -18.60 586.30 1260 ---- ---- 562.00A 562.00A 562.70 -18.60 581.30 1265 ---- ---- 556.90A 556.90A 557.70 -18.60 576.30 1270 ---- ---- 551.20A 551.20A 552.70 -18.60 571.30 1275 ---- ---- 546.90A 546.90A 547.70 -18.60 566.30 1280 ---- ---- 541.50A 541.50A 542.70 -18.60 561.30 1285 ---- ---- 536.60A 536.60A 537.70 -18.60 556.30 1290 ---- ---- 531.60A 531.60A 532.70 -18.60 551.30 1295 ---- ---- 526.60A 526.60A 527.70 -18.60 546.30 1300 ---- ---- 521.90A 521.90A 522.70 -18.60 541.30 1305 ---- ---- 516.60A 516.60A 517.70 -18.60 536.30 1310 ---- ---- 511.90A 511.90A 512.70 -18.60 531.30 1315 ---- ---- 506.60A 506.60A 507.70 -18.60 526.30 1320 ---- ---- 501.60A 501.60A 502.70 -18.60 521.30 1325 ---- ---- 496.10A 496.10A 497.70 -18.60 516.30 1330 ---- ---- 491.00A 491.00A 492.70 -18.60 511.30 1335 ---- ---- 486.00A 486.00A 487.70 -18.60 506.30 1340 ---- ---- 481.50A 481.50A 482.70 -18.60 501.30 1345 ---- ---- 476.50A 476.50A 477.70 -18.60 496.30 1350 ---- ---- 469.70A 469.70A 472.70 -18.60 491.30 1355 ---- ---- 466.50A 466.50A 467.70 -18.60 486.30 1360 ---- ---- 461.50A 461.50A 462.70 -18.60 481.30 1365 ---- ---- 456.50A 456.50A 457.70 -18.60 476.30 1370 ---- ---- 451.50A 451.50A 452.70 -18.60 471.30 1375 ---- ---- 444.90A 444.90A 447.70 -18.60 466.30 1380 ---- ---- 441.50A 441.50A 442.70 -18.60 461.30 1385 ---- ---- 436.60A 436.60A 437.80 -18.50 456.30 1390 ---- ---- 431.60A 431.60A 432.80 -18.50 451.30 1395 ---- ---- 426.70A 426.70A 427.80 -18.50 446.30 1400 ---- ---- 420.30A 420.30A 422.90 -18.50 441.40 86 1405 ---- ---- 417.00A 417.00A 417.90 -18.50 436.40 1410 ---- ---- 411.80A 411.80A 413.00 -18.40 431.40 1415 ---- ---- 406.50A 406.50A 408.00 -18.50 426.50 1420 ---- ---- 402.00A 402.00A 403.10 -18.40 421.50 1425 ---- ---- 395.70A 395.70A 398.20 -18.40 416.60 1430 ---- ---- 392.20A 392.20A 393.30 -18.30 411.60 1435 ---- ---- 386.80A 386.80A 388.40 -18.30 406.70 1440 ---- ---- 382.40A 382.40A 383.50 -18.30 401.80 1445 ---- ---- 377.40A 377.40A 378.60 -18.30 396.90 1450 ---- ---- 371.40A 371.40A 373.70 -18.30 392.00 1455 ---- ---- 367.50A 367.50A 368.80 -18.30 387.10 1460 ---- ---- 362.90A 362.90A 364.00 -18.20 382.20 1465 ---- ---- 357.90A 357.90A 359.10 -18.20 377.30 1470 ---- ---- 353.20A 353.20A 354.30 -18.20 372.50 1475 ---- ---- 347.20A 347.20A 349.50 -18.10 367.60 1480 ---- ---- 343.50A 343.50A 344.70 -18.10 362.80 1485 ---- ---- 338.70A 338.70A 339.90 -18.00 357.90 200 1490 ---- ---- 333.70A 333.70A 335.10 -18.00 353.10 1495 ---- ---- 329.10A 329.10A 330.30 -18.00 348.30 1500 ---- ---- 323.30A 323.30A 325.50 -18.00 343.50 1505 ---- ---- 319.60A 319.60A 320.80 -17.90 338.70 1510 ---- ---- 314.60A 314.60A 316.00 -17.90 333.90 1515 ---- ---- 310.10A 310.10A 311.30 -17.90 329.20 1520 ---- ---- 305.20A 305.20A 306.60 -17.80 324.40 1525 ---- ---- 299.70A 299.70A 301.90 -17.80 319.70 1 1530 ---- ---- 296.00A 296.00A 297.20 -17.80 315.00 1535 ---- ---- 291.40A 291.40A 292.60 -17.70 310.30 1540 ---- ---- 286.50A 286.50A 287.90 -17.70 305.60 1545 ---- ---- 282.00A 282.00A 283.30 -17.60 300.90 1550 ---- ---- 276.40A 276.40A 278.70 -17.50 296.20 5 1555 ---- ---- 272.70A 272.70A 274.10 -17.50 291.60 1560 ---- ---- 268.30A 268.30A 269.50 -17.40 286.90 1565 ---- ---- 263.70A 263.70A 264.90 -17.40 282.30 1570 ---- ---- 258.20A 258.20A 260.40 -17.30 277.70 1 1575 ---- ---- 253.70A 253.70A 255.90 -17.30 273.20 1580 ---- ---- 249.20A 249.20A 251.40 -17.20 268.60 1585 ---- ---- 244.70A 244.70A 246.90 -17.20 264.10 2 1590 ---- ---- 240.20A 240.20A 242.50 -17.10 259.60 1 2 1595 ---- ---- 235.80A 235.80A 238.00 -17.10 255.10 1600 ---- ---- 231.40A 231.40A 233.60 -17.00 250.60 1 1605 ---- ---- 227.10A 227.10A 229.30 -16.90 246.20 1610 ---- ---- 222.70A 222.70A 224.90 -16.80 241.70 1615 ---- ---- 218.40A 218.40A 220.60 -16.70 237.30 1620 ---- ---- 214.10A 214.10A 216.30 -16.70 233.00 1625 ---- ---- 209.90A 209.90A 212.00 -16.60 228.60 1630 ---- ---- 205.60A 205.60A 207.80 -16.50 224.30 1635 ---- ---- 201.40A 201.40A 203.60 -16.40 220.00 1640 ---- ---- 197.30A 197.30A 199.40 -16.30 215.70 1645 ---- ---- 193.20A 193.20A 195.30 -16.20 211.50 1650 ---- ---- 189.10A 189.10A 191.10 -16.20 207.30 1 1655 ---- ---- 185.00A 185.00A 187.10 -16.00 203.10 1660 ---- ---- 181.00A 181.00A 183.00 -15.90 198.90 50 1665 ---- ---- 177.00A 177.00A 179.00 -15.80 194.80 30 1670 ---- ---- 173.10A 173.10A 175.10 -15.60 190.70 90 1675 ---- ---- 169.20A 169.20A 171.20 -15.50 186.70 313 1680 ---- ---- 165.30A 165.30A 167.30 -15.40 182.70 2 1685 ---- ---- 161.50A 161.50A 163.50 -15.20 178.70 1 1690 ---- ---- 157.70A 157.70A 159.70 -15.10 174.80 1695 ---- ---- 154.00A 154.00A 156.00 -15.00 171.00 2 1700 ---- ---- 150.30A 150.30A 152.30 -14.90 167.20 1269 1705 ---- ---- 146.80A 146.80A 148.70 -14.70 163.40 1710 ---- ---- 143.20A 143.20A 145.10 -14.60 159.70 1715 ---- ---- 139.70A 139.70A 141.60 -14.50 156.10 5 1720 ---- ---- 136.20A 136.20A 138.10 -14.40 152.50 1725 ---- ---- 132.80A 132.80A 134.70 -14.20 148.90 80 1730 ---- ---- 129.50A 129.50A 131.30 -14.00 145.30 1 1735 ---- ---- 126.20A 126.20A 128.00 -13.80 141.80 200 1740 ---- ---- 122.90A 122.90A 124.70 -13.70 138.40 1 1745 ---- ---- 119.70A 119.70A 121.50 -13.40 134.90 20 1750 ---- ---- 116.60A 116.60A 118.30 -13.20 131.50 974 1755 ---- ---- 113.50A 113.50A 115.20 -13.00 128.20 1760 ---- ---- 110.50A 110.50A 112.20 -12.70 124.90 30 1765 ---- ---- 107.60A 107.60A 109.20 -12.50 121.70 21 1770 ---- ---- 104.70A 104.70A 106.30 -12.30 118.60 1 2 1775 ---- ---- 101.90A 101.90A 103.40 -12.10 115.50 219 1780 ---- ---- 99.10A 99.10A 100.60 -11.90 112.50 1 1785 ---- ---- 96.40A 96.40A 97.80 -11.80 109.60 1790 ---- ---- 93.70A 93.70A 95.20 -11.50 106.70 11 1795 ---- ---- 91.20A 91.20A 92.60 -11.30 103.90 1800 94.00 94.00 88.60A 98.20B 90.00 -11.20 2 101.20 11 1617 1805 ---- ---- 86.20A 86.20A 87.50 -11.00 98.50 13 1810 ---- ---- 83.80A 83.80A 85.10 -10.70 95.80 47 1815 82.50 82.50 81.40A 81.40A 82.70 -10.50 10 93.20 1820 ---- ---- 79.20A 79.20A 80.40 -10.30 90.70 53 1825 ---- ---- 76.90A 76.90A 78.20 -10.10 88.30 1 127 1830 76.70 76.70 74.80A 74.80A 76.00 -9.90 10 85.90 10 10 1835 ---- ---- 72.70A 72.70A 73.80 -9.70 83.50 1840 ---- ---- 70.60A 70.60A 71.70 -9.50 81.20 10 28 1845 ---- ---- 68.70A 68.70A 69.70 -9.30 79.00 5 1850 72.00 72.00 66.70A 66.70A 67.70 -9.10 7 76.80 85 4110 1855 ---- ---- 64.80A 64.80A 65.80 -8.90 74.70 7 1860 ---- ---- 63.00A 63.00A 63.90 -8.70 72.60 4 1865 ---- ---- 61.20A 61.20A 62.10 -8.50 70.60 16 1870 ---- ---- 59.50A 59.50A 60.30 -8.30 68.60 13 1875 ---- ---- 57.80A 57.80A 58.60 -8.10 66.70 211 1880 ---- ---- 56.20A 56.20A 56.90 -8.00 64.90 8 1885 ---- ---- 54.60A 54.60A 55.30 -7.80 63.10 1890 ---- ---- 53.00A 53.00A 53.80 -7.60 61.40 1895 ---- ---- 51.50A 51.50A 52.30 -7.40 59.70 1900 ---- ---- 50.10A 50.10A 50.80 -7.30 4 58.10 79 3795 1905 ---- ---- 48.70A 48.70A 49.40 -7.10 56.50 14 1910 ---- ---- 47.40A 47.40A 48.00 -6.90 54.90 5 1915 ---- ---- 46.00A 46.00A 46.70 -6.70 53.40 1 1920 ---- ---- 44.70A 44.70A 45.40 -6.60 52.00 16 1925 ---- ---- 43.50A 43.50A 44.20 -6.40 50.60 243 1930 ---- ---- 42.40A 42.40A 43.00 -6.20 4 49.20 35 1935 ---- ---- 41.20A 41.20A 41.80 -6.10 47.90 28 1940 ---- ---- 40.10A 40.10A 40.60 -6.00 46.60 15 1945 ---- ---- 39.00A 39.00A 39.50 -5.90 45.40 14 1950 ---- ---- 38.00A 38.00A 38.50 -5.70 44.20 8568 1955 ---- ---- 37.00A 37.00A 37.40 -5.60 43.00 10 1960 ---- ---- 36.00A 36.00A 36.40 -5.50 41.90 14 1965 ---- ---- 35.10A 35.10A 35.40 -5.40 40.80 1970 ---- ---- 34.10A 34.10A 34.50 -5.20 39.70 1975 ---- ---- 33.20A 33.20A 33.60 -5.10 38.70 33 1980 33.60 33.60 32.30A 32.30A 32.70 -4.90 35 37.60 1 6 1985 ---- ---- 31.50A 31.50A 31.80 -4.90 36.70 1990 ---- ---- 30.60A 30.60A 31.00 -4.70 35.70 1995 ---- ---- 29.80A 29.80A 30.10 -4.70 34.80 2000 32.20 32.20 29.10A 29.10A 29.40 -4.50 1 33.90 1 5860 2005 ---- ---- 28.30A 28.30A 28.60 -4.40 33.00 40 2010 ---- ---- 27.60A 27.60A 27.80 -4.40 32.20 12 2015 ---- ---- 26.90A 26.90A 27.10 -4.30 31.40 2020 ---- ---- 26.20A 26.20A 26.40 -4.20 30.60 1 494 2025 ---- ---- 25.50A 25.50A 25.80 -4.00 29.80 83 2030 ---- ---- 24.90A 24.90A 25.10 -4.00 29.10 2035 ---- ---- 24.30A 24.30A 24.50 -3.90 28.40 2040 ---- ---- 23.60A 23.60A 23.90 -3.80 27.70 1 2045 ---- ---- 23.10A 23.10A 23.30 -3.70 27.00 2050 ---- ---- 22.50A 22.50A 22.70 -3.60 26.30 1658 2055 ---- ---- 21.90A 21.90A 22.10 -3.60 25.70 1 1 2060 ---- ---- 21.40A 21.40A 21.60 -3.40 25.00 10 16 2065 ---- ---- 20.90A 20.90A 21.10 -3.30 24.40 2070 ---- ---- 20.40A 20.40A 20.50 -3.30 23.80 4 2075 ---- ---- 19.90A 19.90A 20.00 -3.30 23.30 627 2080 ---- ---- 19.40A 19.40A 19.60 -3.10 22.70 2085 ---- ---- 19.00A 19.00A 19.10 -3.10 22.20 9 2090 ---- ---- 18.50A 18.50A 18.70 -2.90 21.60 2095 ---- ---- 18.10A 18.10A 18.20 -2.90 21.10 5 2100 ---- ---- 17.70A 17.70A 17.80 -2.90 20.70 1000 1986 2105 ---- ---- 17.30A 17.30A 17.40 -2.80 20.20 2110 ---- ---- 16.90A 16.90A 17.00 -2.70 19.70 6 2115 ---- ---- 16.50A 16.50A 16.60 -2.70 19.30 5 2120 ---- ---- 16.10A 16.10A 16.20 -2.60 18.80 5 2125 ---- ---- 15.80A 15.80A 15.80 -2.60 18.40 74 2130 ---- ---- 15.40A 15.40A 15.50 -2.50 18.00 3 2135 ---- ---- 15.10A 15.10A 15.10 -2.50 17.60 7 2140 ---- ---- 14.70A 14.70A 14.80 -2.40 17.20 2145 ---- ---- 14.40A 14.40A 14.40 -2.40 16.80 2150 ---- ---- 14.10A 14.10A 14.10 -2.40 16.50 1234 2155 ---- ---- 13.80A 13.80A 13.80 -2.30 16.10 5 2160 ---- ---- 13.50A 13.50A 13.50 -2.30 15.80 2165 ---- ---- 13.20A 13.20A 13.20 -2.20 15.40 6 2170 ---- ---- 12.90A 12.90A 12.90 -2.20 15.10 2 2175 ---- ---- 12.60A 12.60A 12.60 -2.20 14.80 20 2180 ---- ---- 12.40A 12.40A 12.30 -2.20 14.50 10 2185 ---- ---- 12.10A 12.10A 12.10 -2.00 14.10 2190 ---- ---- 11.80A 11.80A 11.80 -2.00 13.80 1 2195 ---- ---- 11.60A 11.60A 11.60 -2.00 13.60 2200 11.30 11.30 11.30 11.30 11.30 -2.00 1 13.30 1040 2446 2205 ---- ---- 11.10A 11.10A 11.10 -1.90 13.00 2210 ---- ---- 10.90A 10.90A 10.90 -1.80 12.70 2215 ---- ---- 10.70A 10.70A 10.60 -1.90 12.50 13 2220 ---- ---- 10.50A 10.50A 10.40 -1.80 12.20 1 2225 ---- ---- 10.30A 10.30A 10.20 -1.80 12.00 2230 ---- ---- 10.10A 10.10A 10.00 -1.70 11.70 2235 ---- ---- 9.90A 9.90A 9.80 -1.70 11.50 2240 ---- ---- 9.70A 9.70A 9.60 -1.60 11.20 2245 ---- ---- 9.50A 9.50A 9.40 -1.60 11.00 2250 ---- ---- 9.30A 9.30A 9.20 -1.60 150 10.80 662 2255 ---- ---- 9.10A 9.10A 9.00 -1.60 10.60 2260 ---- ---- 8.90A 8.90A 8.90 -1.50 10.40 2265 ---- ---- 8.80A 8.80A 8.70 -1.50 10.20 2270 ---- ---- 8.60A 8.60A 8.50 -1.50 10.00 36 2275 ---- ---- 8.40A 8.40A 8.40 -1.40 9.80 21 2280 ---- ---- 8.30A 8.30A 8.20 -1.40 9.60 2285 ---- ---- 8.10A 8.10A 8.00 -1.50 9.50 5 2290 ---- ---- 8.00A 8.00A 7.90 -1.40 9.30 2295 ---- ---- 7.80A 7.80A 7.70 -1.40 9.10 4 2300 ---- ---- 7.70A 7.70A 7.60 -1.30 8.90 648 2305 ---- ---- 7.50A 7.50A 7.50 -1.30 8.80 2310 ---- ---- 7.40A 7.40A 7.30 -1.30 8.60 2315 ---- ---- 7.30A 7.30A 7.20 -1.30 8.50 2320 ---- ---- 7.10A 7.10A 7.10 -1.20 8.30 1 2325 ---- ---- 7.00A 7.00A 6.90 -1.30 8.20 2330 ---- ---- 6.90A 6.90A 6.80 -1.20 8.00 2335 ---- ---- 6.80A 6.80A 6.70 -1.20 7.90 2340 ---- ---- 6.60A 6.60A 6.60 -1.10 7.70 2350 ---- ---- 6.40A 6.40A 6.30 -1.20 7.50 16 2360 ---- ---- 6.20A 6.20A 6.10 -1.10 7.20 1 2370 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 2375 ---- ---- 5.90A 5.90A 5.80 -1.00 6.80 25 2380 ---- ---- 5.80A 5.80A 5.70 -1.00 6.70 2390 ---- ---- 5.60A 5.60A 5.50 -1.00 6.50 2400 ---- ---- 5.40A 5.40A 5.30 -1.00 6.30 858 2410 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 2420 ---- ---- 5.00A 5.00A 4.90 -1.00 5.90 2425 ---- ---- 4.90A 4.90A 4.90 -.90 5.80 2 2430 ---- ---- 4.90A 4.90A 4.80 -.90 1 5.70 1 2440 ---- ---- 4.70A 4.70A 4.60 -.90 5.50 5 2450 ---- ---- 4.60A 4.60A 4.50 -.80 5.30 25 2475 ---- ---- 4.20A 4.20A 4.10 -.80 4.90 2500 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 7 588 2525 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 2550 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 45 2575 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 5 2600 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 6 1306 2625 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 10 2700 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 758 2850 ---- ---- ---- ---- 1.50 -.20 1.70 64 2900 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 13 3000 ---- ---- ---- ---- 1.20 -.10 1.30 2 1885 850 ---- ---- 973.00A 973.00A 972.70 -18.60 991.30 875 ---- ---- 947.20A 947.20A 947.70 -18.60 966.30 900 ---- ---- 922.90A 922.90A 922.70 -18.60 941.30 925 ---- ---- 897.90A 897.90A 897.70 -18.60 916.30 950 ---- ---- 872.80A 872.80A 872.70 -18.60 891.30 975 ---- ---- 847.80A 847.80A 847.70 -18.60 866.30 OG JLY23 Gold Option CALL 1200 ---- ---- 637.50A 637.50A 638.30 -18.60 656.90 1225 ---- ---- 612.90A 612.90A 613.30 -18.60 631.90 1250 ---- ---- 587.40A 587.40A 588.30 -18.60 606.90 1275 ---- ---- 562.50A 562.50A 563.30 -18.60 581.90 1300 ---- ---- 537.70A 537.70A 538.30 -18.60 556.90 2 1325 ---- ---- 510.20A 510.20A 513.30 -18.60 531.90 1350 ---- ---- 485.40A 485.40A 488.30 -18.60 506.90 1375 ---- ---- 460.70A 460.70A 463.40 -18.50 481.90 1390 ---- ---- 447.50A 447.50A 448.50 -18.50 467.00 1400 ---- ---- 436.20A 436.20A 438.60 -18.50 457.10 1410 ---- ---- 427.50A 427.50A 428.80 -18.40 447.20 4 1420 ---- ---- 418.00A 418.00A 419.00 -18.30 437.30 1425 ---- ---- 411.80A 411.80A 414.10 -18.30 432.40 1430 ---- ---- 408.00A 408.00A 409.20 -18.30 427.50 2 1440 ---- ---- 398.50A 398.50A 399.50 -18.20 417.70 1450 ---- ---- 387.50A 387.50A 389.80 -18.20 408.00 1460 ---- ---- 379.40A 379.40A 380.10 -18.20 398.30 1470 ---- ---- 369.60A 369.60A 370.50 -18.10 388.60 1475 ---- ---- 363.60A 363.60A 365.70 -18.10 383.80 1480 ---- ---- 360.10A 360.10A 361.00 -18.00 379.00 1 1490 ---- ---- 350.30A 350.30A 351.50 -17.90 369.40 1 1495 ---- ---- 345.60A 345.60A 346.70 -18.00 364.70 1500 ---- ---- 339.90A 339.90A 342.00 -17.90 359.90 1 1505 ---- ---- 336.60A 336.60A 337.30 -17.80 355.10 1510 ---- ---- 331.90A 331.90A 332.60 -17.80 350.40 1 1515 ---- ---- 327.40A 327.40A 327.90 -17.80 345.70 1520 ---- ---- 322.50A 322.50A 323.20 -17.80 341.00 1525 ---- ---- 316.50A 316.50A 318.60 -17.70 336.30 1530 ---- ---- 313.10A 313.10A 314.00 -17.60 331.60 1 1535 ---- ---- 308.20A 308.20A 309.30 -17.60 326.90 1540 ---- ---- 303.60A 303.60A 304.70 -17.60 322.30 1545 ---- ---- 299.20A 299.20A 300.10 -17.60 317.70 1550 ---- ---- 293.50A 293.50A 295.60 -17.40 313.00 1555 ---- ---- 290.30A 290.30A 291.00 -17.40 308.40 1560 ---- ---- 284.40A 284.40A 286.50 -17.30 303.80 1565 ---- ---- 279.90A 279.90A 282.00 -17.30 299.30 1 1570 ---- ---- 275.40A 275.40A 277.50 -17.20 294.70 1575 ---- ---- 271.00A 271.00A 273.00 -17.20 290.20 1580 ---- ---- 266.50A 266.50A 268.60 -17.10 285.70 1585 ---- ---- 262.10A 262.10A 264.10 -17.10 281.20 1590 ---- ---- 257.70A 257.70A 259.70 -17.00 276.70 1595 ---- ---- 253.30A 253.30A 255.40 -16.90 272.30 1600 ---- ---- 249.00A 249.00A 251.00 -16.90 267.90 1605 ---- ---- 244.70A 244.70A 246.70 -16.80 263.50 1610 ---- ---- 240.40A 240.40A 242.40 -16.70 259.10 1615 ---- ---- 236.10A 236.10A 238.10 -16.60 254.70 1620 ---- ---- 231.90A 231.90A 233.80 -16.60 250.40 1625 ---- ---- 227.70A 227.70A 229.60 -16.50 246.10 1630 ---- ---- 223.50A 223.50A 225.40 -16.40 241.80 1635 ---- ---- 219.30A 219.30A 221.30 -16.20 237.50 1640 ---- ---- 215.20A 215.20A 217.10 -16.20 233.30 1645 ---- ---- 211.10A 211.10A 213.00 -16.10 229.10 1650 ---- ---- 207.10A 207.10A 209.00 -16.00 225.00 1655 ---- ---- 203.00A 203.00A 204.90 -15.90 220.80 1660 ---- ---- 199.10A 199.10A 201.00 -15.70 216.70 1665 ---- ---- 195.10A 195.10A 197.00 -15.60 212.60 1670 ---- ---- 191.20A 191.20A 193.10 -15.50 208.60 1 1675 ---- ---- 187.30A 187.30A 189.20 -15.40 204.60 1680 ---- ---- 183.50A 183.50A 185.30 -15.30 200.60 30 1685 ---- ---- 179.70A 179.70A 181.50 -15.20 196.70 1 1690 ---- ---- 176.00A 176.00A 177.80 -15.00 192.80 1695 ---- ---- 172.30A 172.30A 174.10 -14.80 188.90 1700 ---- ---- 168.60A 168.60A 170.40 -14.70 185.10 9 1705 ---- ---- 165.00A 165.00A 166.70 -14.60 181.30 1710 ---- ---- 161.40A 161.40A 163.20 -14.40 177.60 1715 ---- ---- 157.90A 157.90A 159.60 -14.30 173.90 1720 ---- ---- 154.40A 154.40A 156.10 -14.20 170.30 1725 ---- ---- 151.00A 151.00A 152.70 -14.00 166.70 1730 ---- ---- 147.60A 147.60A 149.20 -13.90 163.10 5 1735 ---- ---- 144.20A 144.20A 145.90 -13.70 159.60 1740 ---- ---- 141.00A 141.00A 142.60 -13.50 156.10 1745 ---- ---- 137.70A 137.70A 139.30 -13.40 152.70 1750 ---- ---- 134.50A 134.50A 136.10 -13.30 149.40 6 314 1755 ---- ---- 131.40A 131.40A 133.00 -13.00 146.00 1760 ---- ---- 128.30A 128.30A 129.90 -12.90 142.80 1765 ---- ---- 125.30A 125.30A 126.80 -12.80 139.60 31 21 1770 ---- ---- 122.30A 122.30A 123.80 -12.60 136.40 1 1775 ---- ---- 119.40A 119.40A 120.90 -12.40 133.30 42 55 1780 ---- ---- 116.60A 116.60A 118.00 -12.20 130.20 1785 ---- ---- 113.80A 113.80A 115.20 -12.00 127.20 19 1790 ---- ---- 111.00A 111.00A 112.40 -11.90 124.30 1795 ---- ---- 108.30A 108.30A 109.70 -11.70 121.40 1800 ---- ---- 105.70A 105.70A 107.00 -11.50 118.50 101 1805 ---- ---- 103.10A 103.10A 104.40 -11.30 115.70 1810 ---- ---- 100.60A 100.60A 101.80 -11.20 113.00 1815 ---- ---- 98.10A 98.10A 99.30 -11.00 110.30 6 1820 ---- ---- 95.70A 95.70A 96.90 -10.80 107.70 1825 ---- ---- 93.30A 93.30A 94.50 -10.60 105.10 1830 ---- ---- 91.00A 91.00A 92.20 -10.40 102.60 1835 ---- ---- 88.70A 88.70A 89.90 -10.20 100.10 1840 ---- ---- 86.50A 86.50A 87.70 -10.00 97.70 14 1845 ---- ---- 84.40A 84.40A 85.50 -9.80 95.30 1850 ---- ---- 82.30A 82.30A 83.30 -9.70 93.00 321 1855 ---- ---- 80.20A 80.20A 81.30 -9.50 90.80 1860 ---- ---- 78.20A 78.20A 79.20 -9.40 88.60 1865 ---- ---- 76.30A 76.30A 77.30 -9.10 86.40 1870 ---- ---- 74.40A 74.40A 75.30 -9.00 84.30 1875 ---- ---- 72.60A 72.60A 73.50 -8.70 82.20 1880 ---- ---- 70.80A 70.80A 71.60 -8.60 80.20 1885 ---- ---- 69.00A 69.00A 69.90 -8.40 78.30 1890 ---- ---- 67.30A 67.30A 68.10 -8.30 76.40 1895 ---- ---- 65.70A 65.70A 66.40 -8.10 74.50 1900 ---- ---- 64.10A 64.10A 64.80 -7.90 72.70 52 1905 ---- ---- 62.50A 62.50A 63.20 -7.70 70.90 2 1910 ---- ---- 61.00A 61.00A 61.60 -7.60 69.20 1915 ---- ---- 59.50A 59.50A 60.10 -7.40 67.50 1920 ---- ---- 58.10A 58.10A 58.70 -7.20 65.90 1925 ---- ---- 56.60A 56.60A 57.20 -7.10 64.30 1930 ---- ---- 55.30A 55.30A 55.80 -7.00 62.80 22 1935 ---- ---- 54.00A 54.00A 54.50 -6.80 61.30 1940 ---- ---- 52.70A 52.70A 53.20 -6.60 59.80 27 1945 ---- ---- 51.40A 51.40A 51.90 -6.50 58.40 1950 ---- ---- 50.20A 50.20A 50.70 -6.30 57.00 2 1955 ---- ---- 49.00A 49.00A 49.50 -6.10 55.60 1960 ---- ---- 47.90A 47.90A 48.30 -6.00 54.30 1965 ---- ---- 46.80A 46.80A 47.10 -6.00 53.10 1970 ---- ---- 45.70A 45.70A 46.00 -5.80 51.80 2 1975 47.60 47.70 44.60A 44.60A 45.00 -5.60 20 50.60 1980 ---- ---- 43.60A 43.60A 43.90 -5.60 49.50 1985 ---- ---- 42.60A 42.60A 42.90 -5.40 48.30 1990 ---- ---- 41.60A 41.60A 41.90 -5.30 47.20 1995 ---- ---- 40.60A 40.60A 40.90 -5.20 46.10 2000 ---- ---- 39.70A 39.70A 40.00 -5.10 45.10 1 27 2005 ---- ---- 38.80A 38.80A 39.10 -5.00 44.10 2010 ---- ---- 37.90A 37.90A 38.20 -4.90 43.10 2015 ---- ---- 37.10A 37.10A 37.30 -4.80 42.10 2020 ---- ---- 36.20A 36.20A 36.50 -4.70 41.20 2025 ---- ---- 35.40A 35.40A 35.70 -4.60 40.30 2030 ---- ---- 34.60A 34.60A 34.90 -4.50 39.40 2035 ---- ---- 33.80A 33.80A 34.10 -4.40 38.50 2040 ---- ---- 33.10A 33.10A 33.30 -4.30 37.60 2045 ---- ---- 32.40A 32.40A 32.60 -4.20 36.80 2050 ---- ---- 31.70A 31.70A 31.90 -4.10 36.00 2055 ---- ---- 31.00A 31.00A 31.20 -4.00 35.20 2060 ---- ---- 30.30A 30.30A 30.50 -4.00 34.50 2065 ---- ---- 29.60A 29.60A 29.80 -3.90 33.70 2070 ---- ---- 29.00A 29.00A 29.20 -3.80 33.00 2075 ---- ---- 28.40A 28.40A 28.50 -3.80 32.30 1 2080 ---- ---- 27.80A 27.80A 27.90 -3.70 31.60 2085 ---- ---- 27.20A 27.20A 27.30 -3.60 30.90 2090 ---- ---- 26.60A 26.60A 26.70 -3.60 30.30 2095 ---- ---- 26.10A 26.10A 26.20 -3.50 29.70 2100 ---- ---- 25.50A 25.50A 25.60 -3.40 29.00 259 2105 ---- ---- 25.00A 25.00A 25.10 -3.30 28.40 1 2110 ---- ---- 24.50A 24.50A 24.60 -3.30 27.90 2115 ---- ---- 24.00A 24.00A 24.00 -3.30 27.30 2120 ---- ---- 23.50A 23.50A 23.60 -3.10 26.70 2125 ---- ---- 23.00A 23.00A 23.10 -3.10 26.20 2130 ---- ---- 22.60A 22.60A 22.60 -3.10 25.70 2 2135 ---- ---- 22.10A 22.10A 22.10 -3.10 25.20 2140 ---- ---- 21.70A 21.70A 21.70 -3.00 24.70 2145 ---- ---- 21.20A 21.20A 21.30 -2.90 24.20 2150 ---- ---- 20.80A 20.80A 20.80 -2.90 23.70 6 2155 ---- ---- 20.40A 20.40A 20.40 -2.80 23.20 2160 ---- ---- 20.00A 20.00A 20.00 -2.80 22.80 2165 ---- ---- 19.60A 19.60A 19.60 -2.80 22.40 2170 ---- ---- 19.30A 19.30A 19.20 -2.70 21.90 2175 ---- ---- 18.90A 18.90A 18.90 -2.60 21.50 2180 ---- ---- 18.50A 18.50A 18.50 -2.60 21.10 2185 ---- ---- 18.20A 18.20A 18.20 -2.50 20.70 2190 ---- ---- 17.80A 17.80A 17.80 -2.50 20.30 2195 ---- ---- 17.50A 17.50A 17.50 -2.50 20.00 2200 ---- ---- 17.20A 17.20A 17.10 -2.50 19.60 1 27 2205 ---- ---- 16.90A 16.90A 16.80 -2.40 19.20 2210 ---- ---- 16.60A 16.60A 16.50 -2.40 18.90 2215 ---- ---- 16.20A 16.20A 16.20 -2.30 18.50 2220 ---- ---- 16.00A 16.00A 15.90 -2.30 18.20 2225 ---- ---- 15.70A 15.70A 15.60 -2.20 17.80 46 2230 ---- ---- 15.40A 15.40A 15.30 -2.20 17.50 2235 ---- ---- 15.10A 15.10A 15.00 -2.20 17.20 2240 ---- ---- 14.80A 14.80A 14.80 -2.10 16.90 2245 ---- ---- 14.60A 14.60A 14.50 -2.10 16.60 2250 ---- ---- 14.30A 14.30A 14.30 -2.00 16.30 300 2255 ---- ---- 14.10A 14.10A 14.00 -2.00 16.00 2260 ---- ---- 13.80A 13.80A 13.80 -1.90 15.70 2265 ---- ---- 13.60A 13.60A 13.50 -1.90 15.40 2270 ---- ---- 13.40A 13.40A 13.30 -1.90 15.20 2275 ---- ---- 13.10A 13.10A 13.00 -1.90 14.90 2280 ---- ---- 12.90A 12.90A 12.80 -1.80 14.60 2290 ---- ---- 12.50A 12.50A 12.40 -1.70 14.10 2300 ---- ---- 12.10A 12.10A 12.00 -1.60 13.60 1099 2310 ---- ---- 11.70A 11.70A 11.60 -1.60 13.20 2320 ---- ---- 11.30A 11.30A 11.20 -1.50 12.70 2325 ---- ---- 11.10A 11.10A 11.00 -1.50 12.50 9 2330 ---- ---- 10.90A 10.90A 10.80 -1.50 12.30 2340 ---- ---- 10.60A 10.60A 10.50 -1.40 11.90 2350 ---- ---- 10.30A 10.30A 10.10 -1.40 11.50 2360 ---- ---- 10.00A 10.00A 9.80 -1.40 11.20 2370 ---- ---- 9.60A 9.60A 9.50 -1.30 10.80 2375 ---- ---- 9.50A 9.50A 9.40 -1.30 10.70 2380 ---- ---- 9.30A 9.30A 9.20 -1.30 10.50 2400 ---- ---- 8.80A 8.80A 8.70 -1.20 9.90 5 2425 ---- ---- 8.20A 8.20A 8.00 -1.10 9.10 2450 ---- ---- 7.60A 7.60A 7.50 -1.00 8.50 45 2475 ---- ---- 7.10A 7.10A 6.90 -1.00 7.90 5 2500 ---- ---- 6.60A 6.60A 6.50 -.80 7.30 753 2525 ---- ---- 6.20A 6.20A 6.00 -.90 6.90 2550 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 2575 ---- ---- 5.40A 5.40A 5.20 -.80 6.00 2700 ---- ---- 4.00A 4.00A 3.80 -.60 4.40 127 OG AUG23 Gold Option CALL 1200 ---- ---- 637.40A 637.40A 638.30 -18.60 656.90 1225 ---- ---- 613.10A 613.10A 613.30 -18.60 631.90 1250 ---- ---- 588.00A 588.00A 588.30 -18.60 606.90 1275 ---- ---- 563.40A 563.40A 563.30 -18.60 581.90 1300 ---- ---- 535.20A 535.20A 538.30 -18.60 556.90 1325 ---- ---- 510.40A 510.40A 513.30 -18.60 531.90 1350 ---- ---- 485.70A 485.70A 488.40 -18.50 506.90 1375 ---- ---- 461.10A 461.10A 463.60 -18.50 482.10 1390 ---- ---- 448.80A 448.80A 448.80 -18.40 467.20 1400 ---- ---- 436.80A 436.80A 439.10 -18.30 457.40 1410 ---- ---- 428.60A 428.60A 429.30 -18.30 447.60 1420 ---- ---- 419.70A 419.70A 419.60 -18.20 437.80 1425 ---- ---- 412.60A 412.60A 414.70 -18.30 433.00 1430 ---- ---- 409.20A 409.20A 409.90 -18.20 428.10 1440 ---- ---- 400.00A 400.00A 400.30 -18.10 418.40 1450 ---- ---- 388.60A 388.60A 390.70 -18.10 408.80 2 1460 ---- ---- 380.90A 380.90A 381.10 -18.10 399.20 1470 ---- ---- 371.10A 371.10A 371.60 -18.00 389.60 1475 ---- ---- 364.90A 364.90A 366.90 -18.00 384.90 1480 ---- ---- 361.40A 361.40A 362.20 -17.90 380.10 1490 ---- ---- 352.30A 352.30A 352.80 -17.80 370.60 1495 ---- ---- 347.50A 347.50A 348.10 -17.80 365.90 1500 ---- ---- 341.50A 341.50A 343.40 -17.80 361.20 1505 ---- ---- 338.30A 338.30A 338.80 -17.70 356.50 1510 ---- ---- 333.60A 333.60A 334.20 -17.70 351.90 1515 ---- ---- 329.50A 329.50A 329.60 -17.60 347.20 1520 ---- ---- 325.00A 325.00A 325.00 -17.60 342.60 1525 ---- ---- 318.40A 318.40A 320.40 -17.50 337.90 1530 ---- ---- 315.60A 315.60A 315.80 -17.50 333.30 1535 ---- ---- 310.80A 310.80A 311.30 -17.40 328.70 1540 ---- ---- 304.80A 304.80A 306.70 -17.50 324.20 1545 ---- ---- 300.30A 300.30A 302.20 -17.40 319.60 1550 ---- ---- 295.80A 295.80A 297.70 -17.30 315.00 2 1555 ---- ---- 291.40A 291.40A 293.30 -17.20 310.50 1560 ---- ---- 286.90A 286.90A 288.80 -17.20 306.00 1565 ---- ---- 282.50A 282.50A 284.40 -17.10 301.50 1570 ---- ---- 278.10A 278.10A 280.00 -17.10 297.10 1575 ---- ---- 273.70A 273.70A 275.60 -17.00 292.60 1580 ---- ---- 269.40A 269.40A 271.30 -16.90 288.20 1585 ---- ---- 265.00A 265.00A 266.90 -16.90 283.80 1590 ---- ---- 260.70A 260.70A 262.60 -16.80 279.40 1595 ---- ---- 256.50A 256.50A 258.30 -16.70 275.00 1600 ---- ---- 252.20A 252.20A 254.10 -16.60 270.70 1605 ---- ---- 248.00A 248.00A 249.80 -16.60 266.40 1610 ---- ---- 243.80A 243.80A 245.60 -16.50 262.10 1615 ---- ---- 239.60A 239.60A 241.40 -16.40 257.80 1620 ---- ---- 235.50A 235.50A 237.30 -16.30 253.60 1625 ---- ---- 231.30A 231.30A 233.20 -16.20 249.40 1630 ---- ---- 227.30A 227.30A 229.10 -16.10 245.20 1635 ---- ---- 223.20A 223.20A 225.00 -16.00 241.00 1640 ---- ---- 219.20A 219.20A 221.00 -15.90 236.90 1645 ---- ---- 215.20A 215.20A 217.00 -15.80 232.80 2 1650 ---- ---- 211.20A 211.20A 213.00 -15.80 228.80 78 1655 ---- ---- 207.30A 207.30A 209.10 -15.60 224.70 1660 ---- ---- 203.40A 203.40A 205.20 -15.50 220.70 1665 ---- ---- 199.60A 199.60A 201.40 -15.40 216.80 1 1670 ---- ---- 195.80A 195.80A 197.50 -15.30 212.80 1 1675 ---- ---- 192.00A 192.00A 193.80 -15.10 208.90 1680 ---- ---- 188.30A 188.30A 190.00 -15.10 205.10 1685 ---- ---- 184.60A 184.60A 186.30 -15.00 201.30 1690 ---- ---- 181.00A 181.00A 182.60 -14.90 197.50 1695 ---- ---- 177.40A 177.40A 179.00 -14.70 193.70 1700 ---- ---- 173.80A 173.80A 175.40 -14.60 190.00 238 1705 ---- ---- 170.30A 170.30A 171.90 -14.50 186.40 1710 ---- ---- 166.80A 166.80A 168.40 -14.30 182.70 1715 ---- ---- 163.40A 163.40A 165.00 -14.20 179.20 1720 ---- ---- 160.00A 160.00A 161.60 -14.00 175.60 4 1725 ---- ---- 156.70A 156.70A 158.20 -13.90 172.10 1730 ---- ---- 153.40A 153.40A 154.90 -13.80 168.70 1735 ---- ---- 150.10A 150.10A 151.70 -13.50 165.20 1 1740 ---- ---- 146.90A 146.90A 148.40 -13.50 161.90 1745 ---- ---- 143.80A 143.80A 145.30 -13.30 158.60 1750 ---- ---- 140.70A 140.70A 142.20 -13.10 155.30 420 1755 ---- ---- 137.60A 137.60A 139.10 -13.00 152.10 1760 ---- ---- 134.60A 134.60A 136.10 -12.80 148.90 1765 ---- ---- 131.70A 131.70A 133.10 -12.70 145.80 1770 ---- ---- 128.80A 128.80A 130.20 -12.50 142.70 1775 ---- ---- 125.90A 125.90A 127.30 -12.30 139.60 810 1780 ---- ---- 123.20A 123.20A 124.50 -12.20 136.70 1785 ---- ---- 120.40A 120.40A 121.80 -11.90 133.70 1790 ---- ---- 117.70A 117.70A 119.00 -11.80 130.80 1795 ---- ---- 115.10A 115.10A 116.40 -11.60 128.00 1800 ---- ---- 112.50A 112.50A 113.80 -11.40 125.20 40 1805 ---- ---- 110.00A 110.00A 111.20 -11.30 122.50 1810 ---- ---- 107.50A 107.50A 108.70 -11.10 119.80 1815 ---- ---- 105.10A 105.10A 106.30 -10.90 117.20 7 1820 ---- ---- 102.70A 102.70A 103.90 -10.80 114.70 1825 ---- ---- 100.40A 100.40A 101.50 -10.60 112.10 65 1830 ---- ---- 98.10A 98.10A 99.20 -10.50 109.70 1000 1835 ---- ---- 95.80A 95.80A 97.00 -10.30 107.30 5 1840 ---- ---- 93.70A 93.70A 94.80 -10.10 104.90 1845 ---- ---- 91.50A 91.50A 92.60 -10.00 102.60 1850 ---- ---- 89.50A 89.50A 90.50 -9.80 100.30 125 1855 ---- ---- 87.40A 87.40A 88.50 -9.50 98.00 7 1860 ---- ---- 85.50A 85.50A 86.50 -9.40 95.90 1865 ---- ---- 83.50A 83.50A 84.50 -9.20 93.70 1870 ---- ---- 81.60A 81.60A 82.60 -9.00 91.60 1875 ---- ---- 79.80A 79.80A 80.70 -8.90 89.60 1880 ---- ---- 78.00A 78.00A 78.90 -8.70 87.60 1885 ---- ---- 76.20A 76.20A 77.10 -8.50 85.60 9 1890 ---- ---- 74.50A 74.50A 75.40 -8.30 83.70 1895 ---- ---- 72.90A 72.90A 73.70 -8.20 81.90 1900 ---- ---- 71.30A 71.30A 72.00 -8.00 80.00 1355 1905 ---- ---- 69.70A 69.70A 70.40 -7.90 78.30 1910 ---- ---- 68.10A 68.10A 68.80 -7.70 76.50 1915 ---- ---- 66.60A 66.60A 67.30 -7.50 74.80 1 1920 ---- ---- 65.20A 65.20A 65.80 -7.40 73.20 1925 ---- ---- 63.70A 63.70A 64.30 -7.30 71.60 100 1930 ---- ---- 62.30A 62.30A 62.90 -7.10 70.00 1935 ---- ---- 61.00A 61.00A 61.50 -7.00 68.50 1940 ---- ---- 59.70A 59.70A 60.10 -6.90 67.00 1945 ---- ---- 58.40A 58.40A 58.80 -6.70 65.50 1950 ---- ---- 57.10A 57.10A 57.50 -6.60 64.10 1955 ---- ---- 55.90A 55.90A 56.30 -6.40 62.70 1960 ---- ---- 54.70A 54.70A 55.10 -6.30 61.40 250 1965 ---- ---- 53.50A 53.50A 53.90 -6.20 60.10 1970 ---- ---- 52.40A 52.40A 52.70 -6.10 58.80 1975 ---- ---- 51.30A 51.30A 51.60 -5.90 57.50 1980 ---- ---- 50.20A 50.20A 50.50 -5.80 56.30 1985 ---- ---- 49.20A 49.20A 49.40 -5.70 55.10 1990 ---- ---- 48.10A 48.10A 48.40 -5.60 54.00 1995 ---- ---- 47.10A 47.10A 47.40 -5.50 52.90 2000 ---- ---- 46.20A 46.20A 46.40 -5.40 51.80 637 2005 ---- ---- 45.20A 45.20A 45.40 -5.30 50.70 2010 ---- ---- 44.30A 44.30A 44.50 -5.20 49.70 2015 ---- ---- 43.40A 43.40A 43.50 -5.10 48.60 2020 ---- ---- 42.50A 42.50A 42.60 -5.10 47.70 2025 ---- ---- 41.60A 41.60A 41.80 -4.90 46.70 420 2030 ---- ---- 40.80A 40.80A 40.90 -4.90 45.80 2035 ---- ---- 40.00A 40.00A 40.10 -4.80 44.90 2040 ---- ---- 39.20A 39.20A 39.30 -4.70 44.00 1 2045 ---- ---- 38.40A 38.40A 38.50 -4.60 43.10 2050 ---- ---- 37.60A 37.60A 37.70 -4.60 42.30 72 2055 ---- ---- 36.90A 36.90A 37.00 -4.40 41.40 2060 ---- ---- 36.20A 36.20A 36.30 -4.30 40.60 2065 ---- ---- 35.50A 35.50A 35.60 -4.20 39.80 2070 ---- ---- 34.80A 34.80A 34.90 -4.20 39.10 2075 ---- ---- 34.10A 34.10A 34.20 -4.10 38.30 2080 ---- ---- 33.40A 33.40A 33.50 -4.10 37.60 2085 ---- ---- 32.80A 32.80A 32.90 -4.00 36.90 2090 ---- ---- 32.20A 32.20A 32.20 -4.00 36.20 2095 ---- ---- 31.60A 31.60A 31.60 -3.90 35.50 2100 ---- ---- 31.00A 31.00A 31.00 -3.80 34.80 14 2105 ---- ---- 30.40A 30.40A 30.40 -3.80 34.20 2110 ---- ---- 29.80A 29.80A 29.90 -3.70 33.60 2115 ---- ---- 29.30A 29.30A 29.30 -3.70 33.00 2120 ---- ---- 28.70A 28.70A 28.70 -3.60 32.30 2125 ---- ---- 28.20A 28.20A 28.20 -3.60 31.80 15 2130 ---- ---- 27.70A 27.70A 27.70 -3.50 31.20 2135 ---- ---- 27.20A 27.20A 27.20 -3.40 30.60 2140 ---- ---- 26.70A 26.70A 26.70 -3.40 30.10 2145 ---- ---- 26.20A 26.20A 26.20 -3.30 29.50 2150 ---- ---- 25.70A 25.70A 25.70 -3.30 29.00 525 2155 ---- ---- 25.30A 25.30A 25.20 -3.30 28.50 2160 ---- ---- 24.80A 24.80A 24.80 -3.20 28.00 2165 ---- ---- 24.40A 24.40A 24.30 -3.20 27.50 2170 ---- ---- 24.00A 24.00A 23.90 -3.10 27.00 2175 ---- ---- 23.50A 23.50A 23.50 -3.00 26.50 36 2180 ---- ---- 23.10A 23.10A 23.10 -3.00 26.10 2185 ---- ---- 22.70A 22.70A 22.70 -2.90 25.60 2190 ---- ---- 22.30A 22.30A 22.30 -2.90 25.20 2195 ---- ---- 22.00A 22.00A 21.90 -2.80 24.70 2200 ---- ---- 21.60A 21.60A 21.50 -2.80 24.30 2101 2205 ---- ---- 21.20A 21.20A 21.10 -2.80 23.90 2210 ---- ---- 20.90A 20.90A 20.80 -2.70 23.50 2215 ---- ---- 20.50A 20.50A 20.40 -2.70 23.10 2220 ---- ---- 20.20A 20.20A 20.10 -2.60 22.70 2225 ---- ---- 19.80A 19.80A 19.70 -2.60 22.30 2230 ---- ---- 19.50A 19.50A 19.40 -2.60 22.00 2235 ---- ---- 19.20A 19.20A 19.10 -2.50 21.60 2240 ---- ---- 18.90A 18.90A 18.70 -2.50 21.20 2245 ---- ---- 18.60A 18.60A 18.40 -2.50 20.90 2250 ---- ---- 18.30A 18.30A 18.10 -2.50 20.60 2255 ---- ---- 18.00A 18.00A 17.80 -2.40 20.20 2260 ---- ---- 17.70A 17.70A 17.60 -2.30 19.90 2265 ---- ---- 17.40A 17.40A 17.30 -2.30 19.60 2270 ---- ---- 17.10A 17.10A 17.00 -2.30 19.30 2275 ---- ---- 16.80A 16.80A 16.70 -2.30 19.00 2280 ---- ---- 16.60A 16.60A 16.50 -2.10 18.60 2290 ---- ---- 16.10A 16.10A 15.90 -2.20 18.10 2300 ---- ---- 15.60A 15.60A 15.50 -2.00 17.50 1 61 2310 ---- ---- 15.10A 15.10A 15.00 -2.00 17.00 2 2320 ---- ---- 14.70A 14.70A 14.50 -1.90 16.40 2325 ---- ---- 14.40A 14.40A 14.30 -1.90 16.20 2330 ---- ---- 14.20A 14.20A 14.10 -1.80 15.90 2340 ---- ---- 13.80A 13.80A 13.70 -1.80 15.50 2350 ---- ---- 13.40A 13.40A 13.30 -1.70 15.00 2360 ---- ---- 13.10A 13.10A 12.90 -1.70 14.60 2370 ---- ---- 12.70A 12.70A 12.60 -1.50 14.10 2375 ---- ---- 12.50A 12.50A 12.40 -1.50 13.90 2380 ---- ---- 12.30A 12.30A 12.20 -1.50 13.70 2400 ---- ---- 11.60A 11.60A 11.50 -1.50 13.00 2 2425 ---- ---- 10.90A 10.90A 10.70 -1.40 12.10 2450 ---- ---- 10.20A 10.20A 10.00 -1.30 11.30 2475 ---- ---- 9.60A 9.60A 9.40 -1.20 10.60 2500 ---- ---- 9.00A 9.00A 8.80 -1.10 9.90 79 2525 ---- ---- 8.40A 8.40A 8.20 -1.10 9.30 2550 ---- ---- 7.90A 7.90A 7.70 -1.00 8.70 2575 ---- ---- 7.40A 7.40A 7.20 -1.00 8.20 825 2600 ---- ---- 7.00A 7.00A 6.80 -.90 7.70 53 3000 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 948 4000 ---- ---- ---- ---- .90 -.10 1.00 45 OG SEP23 Gold Option CALL 1200 ---- ---- 654.00A 654.00A 654.30 -18.60 672.90 1225 ---- ---- 630.00A 630.00A 629.30 -18.60 647.90 1250 ---- ---- 603.70A 603.70A 604.30 -18.60 622.90 1 1275 ---- ---- 578.70A 578.70A 579.30 -18.60 597.90 1300 ---- ---- 551.40A 551.40A 554.30 -18.60 572.90 1325 ---- ---- 526.60A 526.60A 529.30 -18.60 547.90 1350 ---- ---- 502.00A 502.00A 504.40 -18.50 522.90 1375 ---- ---- 477.50A 477.50A 479.80 -18.40 498.20 1400 ---- ---- 453.30A 453.30A 455.40 -18.20 473.60 1410 ---- ---- 445.90A 445.90A 445.60 -18.20 463.80 1420 ---- ---- 436.10A 436.10A 436.00 -18.10 454.10 1425 ---- ---- 429.20A 429.20A 431.20 -18.10 449.30 1430 ---- ---- 426.80A 426.80A 426.40 -18.10 444.50 1440 ---- ---- 416.60A 416.60A 416.80 -18.00 434.80 1450 ---- ---- 405.40A 405.40A 407.30 -17.90 425.20 1460 ---- ---- 397.90A 397.90A 397.80 -17.90 415.70 1470 ---- ---- 388.70A 388.70A 388.40 -17.80 406.20 1475 ---- ---- 381.80A 381.80A 383.70 -17.80 401.50 1480 ---- ---- 379.40A 379.40A 379.00 -17.70 396.70 1490 ---- ---- 370.10A 370.10A 369.70 -17.70 387.40 1500 ---- ---- 358.60A 358.60A 360.40 -17.60 378.00 1505 ---- ---- 355.90A 355.90A 355.80 -17.60 373.40 1510 ---- ---- 351.40A 351.40A 351.20 -17.50 368.70 1515 ---- ---- 346.20A 346.20A 346.60 -17.50 364.10 1520 ---- ---- 342.50A 342.50A 342.00 -17.50 359.50 1525 ---- ---- 335.70A 335.70A 337.50 -17.40 354.90 1530 ---- ---- 331.20A 331.20A 333.00 -17.30 350.30 1535 ---- ---- 326.70A 326.70A 328.40 -17.40 345.80 1540 ---- ---- 322.20A 322.20A 323.90 -17.30 341.20 1545 ---- ---- 317.70A 317.70A 319.50 -17.20 336.70 1550 ---- ---- 313.30A 313.30A 315.00 -17.20 332.20 1555 ---- ---- 308.80A 308.80A 310.60 -17.10 327.70 1560 ---- ---- 304.40A 304.40A 306.10 -17.20 323.30 1565 ---- ---- 300.00A 300.00A 301.70 -17.10 318.80 1570 ---- ---- 295.70A 295.70A 297.40 -17.00 314.40 1575 ---- ---- 291.30A 291.30A 293.00 -17.00 310.00 1580 ---- ---- 287.00A 287.00A 288.70 -16.90 305.60 1585 ---- ---- 282.70A 282.70A 284.40 -16.80 301.20 1 1590 ---- ---- 278.40A 278.40A 280.10 -16.70 296.80 1595 ---- ---- 274.10A 274.10A 275.80 -16.70 292.50 1600 ---- ---- 269.90A 269.90A 271.60 -16.60 288.20 1605 ---- ---- 265.70A 265.70A 267.40 -16.50 283.90 1610 ---- ---- 261.50A 261.50A 263.20 -16.40 279.60 1615 ---- ---- 257.40A 257.40A 259.00 -16.40 275.40 1 1620 ---- ---- 253.30A 253.30A 254.90 -16.30 271.20 1625 ---- ---- 249.20A 249.20A 250.80 -16.20 267.00 1630 ---- ---- 245.10A 245.10A 246.70 -16.10 262.80 1635 ---- ---- 241.00A 241.00A 242.60 -16.10 258.70 1640 ---- ---- 237.00A 237.00A 238.60 -16.00 254.60 1645 ---- ---- 233.10A 233.10A 234.60 -15.90 250.50 1650 ---- ---- 229.10A 229.10A 230.70 -15.80 246.50 1655 ---- ---- 225.20A 225.20A 226.80 -15.70 242.50 1660 ---- ---- 221.30A 221.30A 222.90 -15.60 238.50 1665 ---- ---- 217.50A 217.50A 219.00 -15.50 234.50 1670 ---- ---- 213.70A 213.70A 215.20 -15.40 230.60 1675 ---- ---- 209.90A 209.90A 211.40 -15.30 226.70 1680 ---- ---- 206.10A 206.10A 207.70 -15.10 222.80 1685 ---- ---- 202.40A 202.40A 204.00 -15.00 219.00 1690 ---- ---- 198.80A 198.80A 200.30 -14.90 215.20 1695 ---- ---- 195.20A 195.20A 196.70 -14.80 211.50 1700 ---- ---- 191.60A 191.60A 193.10 -14.70 207.80 5 1705 ---- ---- 188.00A 188.00A 189.60 -14.50 204.10 1710 ---- ---- 184.50A 184.50A 186.10 -14.40 200.50 1715 ---- ---- 181.10A 181.10A 182.60 -14.30 196.90 1720 ---- ---- 177.70A 177.70A 179.20 -14.10 193.30 1725 ---- ---- 174.30A 174.30A 175.80 -14.00 189.80 1730 ---- ---- 171.00A 171.00A 172.40 -13.90 186.30 1735 ---- ---- 167.70A 167.70A 169.20 -13.70 182.90 1740 ---- ---- 164.40A 164.40A 165.90 -13.60 179.50 1 1745 ---- ---- 161.20A 161.20A 162.70 -13.40 176.10 1750 ---- ---- 158.10A 158.10A 159.50 -13.30 172.80 1 1755 ---- ---- 155.00A 155.00A 156.40 -13.20 169.60 1760 ---- ---- 151.90A 151.90A 153.30 -13.10 166.40 1765 ---- ---- 148.90A 148.90A 150.30 -12.90 163.20 1770 ---- ---- 146.00A 146.00A 147.30 -12.80 160.10 1 1775 ---- ---- 143.10A 143.10A 144.40 -12.60 157.00 1780 ---- ---- 140.20A 140.20A 141.50 -12.40 153.90 1785 ---- ---- 137.40A 137.40A 138.70 -12.20 150.90 16 1790 ---- ---- 134.60A 134.60A 135.90 -12.10 148.00 3 1795 ---- ---- 131.90A 131.90A 133.10 -12.00 145.10 7 1800 ---- ---- 129.20A 129.20A 130.40 -11.80 142.20 2000 1805 ---- ---- 126.60A 126.60A 127.80 -11.60 139.40 1810 ---- ---- 124.00A 124.00A 125.20 -11.50 136.70 1815 ---- ---- 121.50A 121.50A 122.60 -11.40 134.00 1820 ---- ---- 119.00A 119.00A 120.10 -11.20 131.30 1825 ---- ---- 116.50A 116.50A 117.70 -11.00 128.70 1830 ---- ---- 114.20A 114.20A 115.20 -10.90 126.10 1835 ---- ---- 111.80A 111.80A 112.90 -10.70 123.60 1840 ---- ---- 109.50A 109.50A 110.50 -10.60 121.10 1845 ---- ---- 107.30A 107.30A 108.30 -10.40 118.70 1850 ---- ---- 105.10A 105.10A 106.00 -10.30 116.30 5000 1855 ---- ---- 102.90A 102.90A 103.90 -10.00 113.90 1860 ---- ---- 100.80A 100.80A 101.70 -10.00 111.70 1865 ---- ---- 98.70A 98.70A 99.60 -9.80 109.40 1870 ---- ---- 96.70A 96.70A 97.60 -9.60 107.20 1875 ---- ---- 94.70A 94.70A 95.60 -9.50 105.10 1880 ---- ---- 92.80A 92.80A 93.60 -9.30 102.90 1885 ---- ---- 90.90A 90.90A 91.70 -9.20 100.90 1890 ---- ---- 89.00A 89.00A 89.80 -9.00 98.80 1895 ---- ---- 87.20A 87.20A 88.00 -8.90 96.90 1900 ---- ---- 85.50A 85.50A 86.20 -8.70 94.90 40 1905 ---- ---- 83.70A 83.70A 84.40 -8.60 93.00 1910 ---- ---- 82.10A 82.10A 82.70 -8.50 91.20 1915 ---- ---- 80.40A 80.40A 81.00 -8.40 89.40 1920 ---- ---- 78.80A 78.80A 79.40 -8.20 87.60 1925 ---- ---- 77.20A 77.20A 77.80 -8.00 85.80 1930 ---- ---- 75.70A 75.70A 76.20 -7.90 84.10 1935 ---- ---- 74.20A 74.20A 74.70 -7.80 82.50 1940 ---- ---- 72.70A 72.70A 73.20 -7.70 80.90 1945 ---- ---- 71.30A 71.30A 71.80 -7.50 79.30 1950 ---- ---- 69.90A 69.90A 70.40 -7.30 77.70 1955 ---- ---- 68.50A 68.50A 69.00 -7.20 76.20 1960 ---- ---- 67.20A 67.20A 67.60 -7.10 74.70 1965 ---- ---- 65.90A 65.90A 66.30 -7.00 73.30 1970 ---- ---- 64.60A 64.60A 65.00 -6.90 71.90 32 1975 ---- ---- 63.30A 63.30A 63.70 -6.80 70.50 750 1980 ---- ---- 62.10A 62.10A 62.50 -6.60 69.10 1985 ---- ---- 60.90A 60.90A 61.30 -6.50 67.80 1990 ---- ---- 59.80A 59.80A 60.10 -6.40 66.50 1995 ---- ---- 58.60A 58.60A 59.00 -6.20 65.20 2000 ---- ---- 57.50A 57.50A 57.80 -6.20 64.00 5402 2005 ---- ---- 56.50A 56.50A 56.70 -6.10 62.80 2010 ---- ---- 55.40A 55.40A 55.70 -5.90 61.60 2015 ---- ---- 54.40A 54.40A 54.60 -5.90 60.50 2020 ---- ---- 53.40A 53.40A 53.60 -5.70 59.30 2025 ---- ---- 52.40A 52.40A 52.60 -5.60 58.20 5 2030 ---- ---- 51.40A 51.40A 51.60 -5.60 57.20 2035 ---- ---- 50.50A 50.50A 50.70 -5.40 56.10 2040 ---- ---- 49.50A 49.50A 49.70 -5.40 55.10 16 2045 ---- ---- 48.60A 48.60A 48.80 -5.30 54.10 2050 50.30 50.30 47.80A 47.80A 47.90 -5.20 5 53.10 2055 ---- ---- 46.90A 46.90A 47.00 -5.10 52.10 2060 ---- ---- 46.10A 46.10A 46.20 -5.00 51.20 74 2065 ---- ---- 45.20A 45.20A 45.40 -4.90 50.30 2070 ---- ---- 44.40A 44.40A 44.60 -4.80 49.40 2075 ---- ---- 43.60A 43.60A 43.80 -4.70 48.50 2080 ---- ---- 42.80A 42.80A 43.00 -4.60 47.60 2085 ---- ---- 42.10A 42.10A 42.20 -4.60 46.80 2090 ---- ---- 41.30A 41.30A 41.50 -4.50 46.00 2095 ---- ---- 40.60A 40.60A 40.80 -4.40 45.20 2100 ---- ---- 39.90A 39.90A 40.00 -4.40 44.40 163 2105 ---- ---- 39.30A 39.30A 39.30 -4.30 43.60 2110 ---- ---- 38.60A 38.60A 38.70 -4.20 42.90 2115 ---- ---- 37.90A 37.90A 38.00 -4.10 42.10 2120 ---- ---- 37.30A 37.30A 37.40 -4.00 41.40 2125 ---- ---- 36.70A 36.70A 36.70 -4.00 40.70 2130 ---- ---- 36.00A 36.00A 36.10 -3.90 40.00 2135 ---- ---- 35.40A 35.40A 35.50 -3.90 39.40 2140 ---- ---- 34.90A 34.90A 34.90 -3.80 38.70 2145 ---- ---- 34.30A 34.30A 34.30 -3.80 38.10 2150 ---- ---- 33.70A 33.70A 33.80 -3.60 37.40 5017 2155 ---- ---- 33.20A 33.20A 33.20 -3.60 36.80 2160 ---- ---- 32.60A 32.60A 32.70 -3.50 36.20 2165 ---- ---- 32.10A 32.10A 32.10 -3.50 35.60 2170 ---- ---- 31.60A 31.60A 31.60 -3.50 35.10 2175 ---- ---- 31.10A 31.10A 31.10 -3.40 34.50 2180 ---- ---- 30.60A 30.60A 30.60 -3.30 33.90 2185 ---- ---- 30.10A 30.10A 30.10 -3.30 33.40 2190 ---- ---- 29.60A 29.60A 29.60 -3.30 32.90 2195 ---- ---- 29.20A 29.20A 29.10 -3.20 32.30 2200 ---- ---- 28.70A 28.70A 28.70 -3.10 31.80 80 2205 ---- ---- 28.30A 28.30A 28.20 -3.10 31.30 2210 ---- ---- 27.80A 27.80A 27.80 -3.00 30.80 2215 ---- ---- 27.40A 27.40A 27.40 -3.00 30.40 2220 ---- ---- 27.00A 27.00A 26.90 -3.00 29.90 2225 ---- ---- 26.60A 26.60A 26.50 -2.90 29.40 2230 ---- ---- 26.20A 26.20A 26.10 -2.90 29.00 2235 ---- ---- 25.80A 25.80A 25.70 -2.80 28.50 2240 ---- ---- 25.40A 25.40A 25.30 -2.80 28.10 2245 ---- ---- 25.00A 25.00A 24.90 -2.80 27.70 2250 ---- ---- 24.60A 24.60A 24.60 -2.70 27.30 17 2255 ---- ---- 24.20A 24.20A 24.20 -2.70 26.90 2260 ---- ---- 23.90A 23.90A 23.80 -2.70 26.50 2265 ---- ---- 23.50A 23.50A 23.50 -2.60 26.10 2270 ---- ---- 23.10A 23.10A 23.10 -2.60 25.70 2275 ---- ---- 22.80A 22.80A 22.80 -2.50 25.30 2280 ---- ---- 22.50A 22.50A 22.40 -2.50 24.90 2290 ---- ---- 21.80A 21.80A 21.80 -2.40 24.20 2300 ---- ---- 21.30A 21.30A 21.20 -2.30 3 23.50 755 2310 ---- ---- 20.60A 20.60A 20.60 -2.30 22.90 2320 ---- ---- 20.00A 20.00A 20.00 -2.20 22.20 2325 ---- ---- 19.90A 19.90A 19.70 -2.20 21.90 2330 ---- ---- 19.60A 19.60A 19.40 -2.20 21.60 2340 ---- ---- 19.10A 19.10A 18.90 -2.10 21.00 2350 ---- ---- 18.50A 18.50A 18.40 -2.10 20.50 2360 ---- ---- 18.00A 18.00A 17.90 -2.00 19.90 2370 ---- ---- 17.60A 17.60A 17.40 -2.00 19.40 2375 ---- ---- 17.30A 17.30A 17.20 -1.90 19.10 2380 ---- ---- 17.10A 17.10A 17.00 -1.90 18.90 2400 ---- ---- 16.20A 16.20A 16.10 -1.80 17.90 3 2425 ---- ---- 15.30A 15.30A 15.10 -1.70 16.80 2450 ---- ---- 14.30A 14.30A 14.20 -1.60 15.80 2475 ---- ---- 13.50A 13.50A 13.30 -1.60 14.90 2490 ---- ---- 13.00A 13.00A 12.90 -1.50 14.40 2500 ---- ---- 12.70A 12.70A 12.60 -1.40 6 14.00 235 2525 ---- ---- 12.00A 12.00A 11.80 -1.40 13.20 2550 ---- ---- 11.40A 11.40A 11.20 -1.30 12.50 1125 2575 ---- ---- 10.70A 10.70A 10.50 -1.30 11.80 58 3000 ---- ---- 4.80A 4.80A 4.60 -.60 5.20 17 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 654.30 -18.60 672.90 1225 ---- ---- ---- ---- 629.30 -18.60 647.90 1250 ---- ---- ---- ---- 604.30 -18.60 622.90 1275 ---- ---- 576.50A 576.50A 579.30 -18.60 597.90 1300 ---- ---- 551.80A 551.80A 554.30 -18.60 572.90 1325 ---- ---- 527.20A 527.20A 529.40 -18.50 547.90 1350 ---- ---- 502.70A 502.70A 504.70 -18.40 523.10 1375 ---- ---- 478.50A 478.50A 480.20 -18.30 498.50 1400 ---- ---- 454.40A 454.40A 456.00 -18.20 474.20 1410 ---- ---- ---- ---- 446.40 -18.10 464.50 1420 ---- ---- ---- ---- 436.80 -18.10 454.90 1425 ---- ---- 430.60A 430.60A 432.00 -18.10 450.10 1430 ---- ---- ---- ---- 427.30 -18.00 445.30 1440 ---- ---- ---- ---- 417.80 -17.90 435.70 1450 ---- ---- 407.00A 407.00A 408.40 -17.80 426.20 1460 ---- ---- ---- ---- 399.00 -17.80 416.80 1470 ---- ---- ---- ---- 389.70 -17.70 407.40 1475 ---- ---- 383.70A 383.70A 385.00 -17.70 402.70 1480 ---- ---- ---- ---- 380.40 -17.70 398.10 1490 ---- ---- ---- ---- 371.20 -17.60 388.80 1500 ---- ---- 360.80A 360.80A 362.00 -17.50 379.50 1505 ---- ---- ---- ---- 357.50 -17.40 374.90 1510 ---- ---- 351.70A 351.70A 353.00 -17.40 370.40 1515 ---- ---- 347.20A 347.20A 348.40 -17.40 365.80 1520 ---- ---- 342.70A 342.70A 343.90 -17.40 361.30 1525 ---- ---- 338.20A 338.20A 339.50 -17.20 356.70 1530 ---- ---- 333.80A 333.80A 335.00 -17.20 352.20 1535 ---- ---- 329.30A 329.30A 330.50 -17.20 347.70 1540 ---- ---- 324.90A 324.90A 326.10 -17.20 343.30 1545 ---- ---- 320.50A 320.50A 321.70 -17.10 338.80 1550 ---- ---- 316.10A 316.10A 317.30 -17.10 334.40 1555 ---- ---- 311.80A 311.80A 313.00 -16.90 329.90 1560 ---- ---- 307.40A 307.40A 308.60 -16.90 325.50 1565 ---- ---- 303.10A 303.10A 304.30 -16.80 321.10 1570 ---- ---- 298.80A 298.80A 300.00 -16.80 316.80 1575 ---- ---- 294.60A 294.60A 295.70 -16.70 312.40 1580 ---- ---- 290.30A 290.30A 291.50 -16.60 308.10 1585 ---- ---- 286.10A 286.10A 287.20 -16.60 303.80 1590 ---- ---- 281.90A 281.90A 283.00 -16.50 299.50 1595 ---- ---- 277.70A 277.70A 278.80 -16.50 295.30 1600 ---- ---- 273.50A 273.50A 274.70 -16.30 291.00 1605 ---- ---- 269.40A 269.40A 270.50 -16.30 286.80 1610 ---- ---- 265.30A 265.30A 266.40 -16.30 282.70 1615 ---- ---- 261.20A 261.20A 262.30 -16.20 278.50 1620 ---- ---- 257.20A 257.20A 258.30 -16.10 274.40 1625 ---- ---- 253.20A 253.20A 254.30 -16.00 270.30 1630 ---- ---- 249.20A 249.20A 250.30 -15.90 266.20 1635 ---- ---- 245.20A 245.20A 246.30 -15.80 262.10 1640 ---- ---- 241.30A 241.30A 242.40 -15.70 258.10 1645 ---- ---- 237.40A 237.40A 238.50 -15.60 254.10 1650 ---- ---- 233.50A 233.50A 234.60 -15.50 250.10 1655 ---- ---- 229.70A 229.70A 230.80 -15.40 246.20 1660 ---- ---- 225.90A 225.90A 227.00 -15.30 242.30 1665 ---- ---- 222.10A 222.10A 223.20 -15.20 238.40 1670 ---- ---- 218.40A 218.40A 219.40 -15.20 234.60 1675 ---- ---- 214.70A 214.70A 215.70 -15.10 230.80 1680 ---- ---- 211.10A 211.10A 212.10 -14.90 227.00 1685 ---- ---- 207.50A 207.50A 208.50 -14.70 223.20 1690 ---- ---- 203.90A 203.90A 204.90 -14.60 219.50 1695 ---- ---- 200.30A 200.30A 201.30 -14.60 215.90 1700 ---- ---- 196.80A 196.80A 197.80 -14.40 212.20 1705 ---- ---- 193.40A 193.40A 194.30 -14.40 208.70 1710 ---- ---- 190.00A 190.00A 190.90 -14.20 205.10 1715 ---- ---- 186.60A 186.60A 187.50 -14.10 201.60 1720 ---- ---- 183.20A 183.20A 184.10 -14.00 198.10 1725 ---- ---- 180.00A 180.00A 180.80 -13.90 194.70 1 1730 ---- ---- 176.70A 176.70A 177.60 -13.70 191.30 1735 ---- ---- 173.50A 173.50A 174.30 -13.60 187.90 1740 ---- ---- 170.30A 170.30A 171.10 -13.50 184.60 1745 ---- ---- 167.20A 167.20A 168.00 -13.30 181.30 1750 ---- ---- 164.10A 164.10A 164.90 -13.20 178.10 1755 ---- ---- 161.10A 161.10A 161.90 -13.00 174.90 1760 ---- ---- 158.10A 158.10A 158.90 -12.90 171.80 1765 ---- ---- 155.20A 155.20A 155.90 -12.80 168.70 1770 ---- ---- 152.30A 152.30A 153.00 -12.60 165.60 1775 ---- ---- 149.40A 149.40A 150.10 -12.50 162.60 1780 ---- ---- 146.60A 146.60A 147.30 -12.30 159.60 1785 ---- ---- 143.90A 143.90A 144.50 -12.20 156.70 1790 ---- ---- 141.20A 141.20A 141.80 -12.00 153.80 1795 ---- ---- 138.50A 138.50A 139.10 -11.90 151.00 1800 ---- ---- 135.90A 135.90A 136.40 -11.80 148.20 23 1805 ---- ---- 133.30A 133.30A 133.80 -11.70 145.50 1810 ---- ---- 130.80A 130.80A 131.30 -11.50 142.80 1815 ---- ---- 128.30A 128.30A 128.80 -11.30 140.10 1820 ---- ---- 125.80A 125.80A 126.30 -11.20 137.50 1 1825 ---- ---- 123.40A 123.40A 123.90 -11.00 134.90 1830 ---- ---- 121.10A 121.10A 121.50 -10.90 132.40 1835 ---- ---- 118.80A 118.80A 119.20 -10.70 129.90 1840 ---- ---- 116.50A 116.50A 116.90 -10.60 127.50 210 1845 ---- ---- 114.30A 114.30A 114.60 -10.50 125.10 1850 ---- ---- 112.10A 112.10A 112.40 -10.40 122.80 1855 ---- ---- 109.90A 109.90A 110.30 -10.20 120.50 1860 ---- ---- 107.80A 107.80A 108.20 -10.00 118.20 1865 ---- ---- 105.80A 105.80A 106.10 -9.90 116.00 1870 ---- ---- 103.80A 103.80A 104.00 -9.80 113.80 1875 ---- ---- 101.80A 101.80A 102.00 -9.70 111.70 1880 ---- ---- 99.90A 99.90A 100.10 -9.50 109.60 1885 ---- ---- 98.00A 98.00A 98.20 -9.30 107.50 1890 ---- ---- 96.10A 96.10A 96.30 -9.20 105.50 1895 ---- ---- 94.30A 94.30A 94.50 -9.00 103.50 1900 ---- ---- 92.50A 92.50A 92.70 -8.90 101.60 65 1905 ---- ---- 90.80A 90.80A 90.90 -8.80 99.70 1910 ---- ---- 89.10A 89.10A 89.20 -8.60 97.80 1915 ---- ---- 87.40A 87.40A 87.50 -8.50 96.00 1920 ---- ---- 85.80A 85.80A 85.80 -8.40 94.20 1925 ---- ---- 84.20A 84.20A 84.20 -8.20 92.40 1930 ---- ---- 82.60A 82.60A 82.60 -8.10 90.70 1935 ---- ---- 81.10A 81.10A 81.10 -7.90 89.00 1940 ---- ---- 79.60A 79.60A 79.60 -7.80 87.40 1945 ---- ---- 78.20A 78.20A 78.10 -7.70 85.80 1950 ---- ---- 76.70A 76.70A 76.70 -7.50 84.20 1955 ---- ---- 75.30A 75.30A 75.20 -7.50 82.70 1960 ---- ---- 74.00A 74.00A 73.90 -7.30 81.20 1965 ---- ---- 72.60A 72.60A 72.50 -7.20 79.70 1970 ---- ---- 71.30A 71.30A 71.20 -7.00 78.20 1975 ---- ---- 70.00A 70.00A 69.90 -6.90 76.80 1980 ---- ---- 68.80A 68.80A 68.60 -6.90 75.50 1985 ---- ---- 67.60A 67.60A 67.40 -6.70 74.10 1990 ---- ---- 66.40A 66.40A 66.20 -6.60 72.80 1995 ---- ---- 65.20A 65.20A 65.00 -6.50 71.50 2000 ---- ---- 64.00A 64.00A 63.80 -6.40 70.20 5 2005 ---- ---- 62.90A 62.90A 62.70 -6.30 69.00 2010 ---- ---- 61.80A 61.80A 61.60 -6.10 67.70 2015 ---- ---- 60.70A 60.70A 60.50 -6.10 66.60 2020 ---- ---- 59.70A 59.70A 59.40 -6.00 65.40 2025 ---- ---- 58.70A 58.70A 58.40 -5.90 64.30 2030 ---- ---- 57.70A 57.70A 57.40 -5.70 63.10 2035 ---- ---- 56.70A 56.70A 56.40 -5.70 62.10 2040 ---- ---- 55.70A 55.70A 55.40 -5.60 61.00 2045 ---- ---- 54.80A 54.80A 54.40 -5.60 60.00 2050 ---- ---- 53.80A 53.80A 53.50 -5.40 58.90 2055 ---- ---- 52.90A 52.90A 52.60 -5.30 57.90 2060 ---- ---- 52.10A 52.10A 51.70 -5.30 57.00 2065 ---- ---- 51.20A 51.20A 50.80 -5.20 56.00 2070 ---- ---- 50.30A 50.30A 50.00 -5.10 55.10 2075 ---- ---- 49.50A 49.50A 49.10 -5.10 54.20 2080 ---- ---- 48.70A 48.70A 48.30 -5.00 53.30 2085 ---- ---- 47.90A 47.90A 47.50 -4.90 52.40 2090 ---- ---- 47.10A 47.10A 46.70 -4.80 51.50 2095 ---- ---- 46.40A 46.40A 46.00 -4.70 50.70 2100 ---- ---- 45.60A 45.60A 45.20 -4.70 49.90 23 2105 ---- ---- 44.80A 44.80A 44.50 -4.60 49.10 2110 ---- ---- 44.10A 44.10A 43.80 -4.50 48.30 2115 ---- ---- 43.40A 43.40A 43.10 -4.40 47.50 2120 ---- ---- 42.70A 42.70A 42.40 -4.30 46.70 2125 ---- ---- 42.10A 42.10A 41.70 -4.30 46.00 2130 ---- ---- 41.40A 41.40A 41.10 -4.20 45.30 2135 ---- ---- 40.80A 40.80A 40.40 -4.20 44.60 2140 ---- ---- 40.10A 40.10A 39.80 -4.10 43.90 2145 ---- ---- 39.50A 39.50A 39.10 -4.10 43.20 2150 ---- ---- 38.90A 38.90A 38.50 -4.00 42.50 2155 ---- ---- 38.30A 38.30A 37.90 -4.00 41.90 2160 ---- ---- 37.70A 37.70A 37.40 -3.80 41.20 2165 ---- ---- 37.20A 37.20A 36.80 -3.80 40.60 2170 ---- ---- 36.60A 36.60A 36.20 -3.80 40.00 2175 ---- ---- 36.00A 36.00A 35.70 -3.70 39.40 2180 ---- ---- 35.50A 35.50A 35.10 -3.70 38.80 2185 ---- ---- 35.00A 35.00A 34.60 -3.60 38.20 28 2190 ---- ---- 34.50A 34.50A 34.10 -3.50 37.60 2195 ---- ---- 34.00A 34.00A 33.60 -3.50 37.10 2200 ---- ---- 33.50A 33.50A 33.10 -3.40 36.50 14 2205 ---- ---- 33.00A 33.00A 32.60 -3.40 36.00 2210 ---- ---- 32.50A 32.50A 32.10 -3.40 35.50 2215 ---- ---- 32.00A 32.00A 31.70 -3.30 35.00 2220 ---- ---- 31.60A 31.60A 31.20 -3.30 34.50 2225 ---- ---- 31.10A 31.10A 30.80 -3.20 34.00 2230 ---- ---- 30.70A 30.70A 30.30 -3.20 33.50 2235 ---- ---- 30.30A 30.30A 29.90 -3.10 33.00 2240 ---- ---- 29.80A 29.80A 29.50 -3.00 32.50 2245 ---- ---- 29.40A 29.40A 29.00 -3.10 32.10 2250 ---- ---- 29.00A 29.00A 28.60 -3.00 31.60 2255 ---- ---- 28.60A 28.60A 28.20 -3.00 31.20 2260 ---- ---- 28.20A 28.20A 27.80 -3.00 30.80 420 2265 ---- ---- 27.80A 27.80A 27.40 -2.90 30.30 2270 ---- ---- 27.50A 27.50A 27.10 -2.80 29.90 2275 ---- ---- 27.10A 27.10A 26.70 -2.80 29.50 2280 ---- ---- 26.70A 26.70A 26.30 -2.80 29.10 2290 ---- ---- 26.00A 26.00A 25.60 -2.70 28.30 2300 ---- ---- 25.30A 25.30A 24.90 -2.70 27.60 14 2310 ---- ---- 24.70A 24.70A 24.30 -2.60 26.90 2320 ---- ---- 24.10A 24.10A 23.60 -2.60 26.20 2325 ---- ---- 23.70A 23.70A 23.30 -2.50 25.80 37 2330 ---- ---- 23.40A 23.40A 23.00 -2.50 25.50 11 2340 ---- ---- 22.80A 22.80A 22.40 -2.40 24.80 2350 ---- ---- 22.30A 22.30A 21.80 -2.40 24.20 5 2360 ---- ---- 21.70A 21.70A 21.30 -2.30 23.60 2370 ---- ---- 21.20A 21.20A 20.70 -2.30 23.00 2375 ---- ---- 20.90A 20.90A 20.50 -2.20 22.70 2380 ---- ---- 20.70A 20.70A 20.20 -2.20 22.40 2400 ---- ---- 19.70A 19.70A 19.30 -2.00 21.30 2425 ---- ---- 18.60A 18.60A 18.10 -2.00 20.10 2450 ---- ---- 17.50A 17.50A 17.10 -1.80 18.90 2475 ---- ---- 16.60A 16.60A 16.10 -1.80 17.90 2500 ---- ---- 15.70A 15.70A 15.20 -1.70 16.90 5 2525 ---- ---- 14.90A 14.90A 14.40 -1.60 16.00 25 2550 ---- ---- 14.10A 14.10A 13.70 -1.50 15.20 7 2575 ---- ---- 13.40A 13.40A 13.00 -1.40 14.40 3 2650 ---- ---- 11.50A 11.50A 11.30 -1.20 12.50 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 645.20 -18.50 663.70 1250 ---- ---- ---- ---- 620.20 -18.50 638.70 1275 ---- ---- 593.40A 593.40A 595.20 -18.50 613.70 1300 ---- ---- 568.70A 568.70A 570.20 -18.50 588.70 1325 ---- ---- 544.20A 544.20A 545.30 -18.40 563.70 1350 ---- ---- 519.80A 519.80A 520.50 -18.40 538.90 1375 ---- ---- 495.60A 495.60A 496.10 -18.30 514.40 1400 ---- ---- 471.60A 471.60A 471.90 -18.10 490.00 1420 ---- ---- ---- ---- 452.80 -18.00 470.80 1425 ---- ---- 447.80A 447.80A 448.10 -17.90 466.00 1430 ---- ---- ---- ---- 443.30 -17.90 461.20 1440 ---- ---- ---- ---- 433.90 -17.80 451.70 1450 ---- ---- 424.30A 424.30A 424.50 -17.70 442.20 1460 ---- ---- ---- ---- 415.10 -17.70 432.80 1470 ---- ---- ---- ---- 405.80 -17.60 423.40 1475 ---- ---- 401.20A 401.20A 401.20 -17.50 418.70 1480 ---- ---- ---- ---- 396.60 -17.50 414.10 1490 ---- ---- ---- ---- 387.40 -17.40 404.80 1500 ---- ---- 378.30A 378.30A 378.30 -17.30 395.60 1510 ---- ---- 369.30A 369.30A 369.20 -17.20 386.40 1515 ---- ---- 364.80A 364.80A 364.70 -17.20 381.90 1520 ---- ---- 360.30A 360.30A 360.20 -17.20 377.40 1525 ---- ---- 355.90A 355.90A 355.80 -17.00 372.80 1530 ---- ---- 351.40A 351.40A 351.30 -17.00 368.30 1535 ---- ---- 347.00A 347.00A 346.90 -17.00 363.90 1540 ---- ---- 342.60A 342.60A 342.50 -16.90 359.40 1545 ---- ---- 338.20A 338.20A 338.10 -16.80 354.90 1550 ---- ---- 333.90A 333.90A 333.70 -16.80 350.50 1555 ---- ---- 329.50A 329.50A 329.30 -16.80 346.10 1560 ---- ---- 325.20A 325.20A 325.00 -16.70 341.70 1565 ---- ---- 320.90A 320.90A 320.70 -16.60 337.30 1570 ---- ---- 316.60A 316.60A 316.40 -16.60 333.00 1575 ---- ---- 312.40A 312.40A 312.10 -16.60 328.70 1580 ---- ---- 308.10A 308.10A 307.90 -16.50 324.40 1585 ---- ---- 303.90A 303.90A 303.70 -16.40 320.10 1590 ---- ---- 299.70A 299.70A 299.50 -16.30 315.80 1595 ---- ---- 295.50A 295.50A 295.30 -16.30 311.60 1600 ---- ---- 291.40A 291.40A 291.10 -16.20 307.30 1605 ---- ---- 287.30A 287.30A 287.00 -16.10 303.10 1610 ---- ---- 283.20A 283.20A 282.90 -16.10 299.00 1615 ---- ---- 279.10A 279.10A 278.80 -16.00 294.80 1620 ---- ---- 275.10A 275.10A 274.70 -16.00 290.70 1625 ---- ---- 271.10A 271.10A 270.70 -15.90 286.60 1630 ---- ---- 267.10A 267.10A 266.70 -15.80 282.50 1635 ---- ---- 263.10A 263.10A 262.70 -15.80 278.50 1640 ---- ---- 259.20A 259.20A 258.80 -15.70 274.50 1645 ---- ---- 255.30A 255.30A 254.90 -15.60 270.50 1650 ---- ---- 251.40A 251.40A 251.00 -15.50 266.50 1655 ---- ---- 247.60A 247.60A 247.10 -15.50 262.60 1660 ---- ---- 243.80A 243.80A 243.30 -15.40 258.70 1665 ---- ---- 240.00A 240.00A 239.50 -15.30 254.80 1670 ---- ---- 236.30A 236.30A 235.80 -15.10 250.90 1675 ---- ---- 232.60A 232.60A 232.00 -15.10 247.10 1680 ---- ---- 228.90A 228.90A 228.40 -14.90 243.30 1685 ---- ---- 225.30A 225.30A 224.70 -14.90 239.60 1690 ---- ---- 221.70A 221.70A 221.10 -14.80 235.90 1695 ---- ---- 218.10A 218.10A 217.50 -14.70 232.20 1700 ---- ---- 214.60A 214.60A 214.00 -14.60 228.60 1705 ---- ---- 211.10A 211.10A 210.50 -14.50 225.00 1710 ---- ---- 207.60A 207.60A 207.00 -14.40 221.40 1715 ---- ---- 204.20A 204.20A 203.60 -14.30 217.90 1720 ---- ---- 200.90A 200.90A 200.20 -14.20 214.40 1725 ---- ---- 197.50A 197.50A 196.80 -14.10 210.90 1730 ---- ---- 194.20A 194.20A 193.50 -14.00 207.50 1735 ---- ---- 191.00A 191.00A 190.30 -13.80 204.10 1740 ---- ---- 187.80A 187.80A 187.00 -13.80 200.80 1745 ---- ---- 184.60A 184.60A 183.90 -13.60 197.50 1750 ---- ---- 181.50A 181.50A 180.70 -13.50 194.20 1755 ---- ---- 178.40A 178.40A 177.60 -13.40 191.00 1760 ---- ---- 175.30A 175.30A 174.60 -13.20 187.80 1765 ---- ---- 172.30A 172.30A 171.50 -13.10 184.60 1770 ---- ---- 169.40A 169.40A 168.60 -12.90 181.50 1775 ---- ---- 166.40A 166.40A 165.60 -12.90 178.50 1780 ---- ---- 163.60A 163.60A 162.70 -12.80 175.50 1785 ---- ---- 160.70A 160.70A 159.90 -12.60 172.50 1790 ---- ---- 157.90A 157.90A 157.10 -12.40 169.50 1795 ---- ---- 155.20A 155.20A 154.30 -12.30 166.60 1800 ---- ---- 152.50A 152.50A 151.60 -12.20 163.80 1805 ---- ---- 149.80A 149.80A 148.90 -12.10 161.00 1810 ---- ---- 147.20A 147.20A 146.30 -11.90 158.20 1815 ---- ---- 144.60A 144.60A 143.70 -11.80 155.50 1820 ---- ---- 142.10A 142.10A 141.10 -11.70 152.80 1825 ---- ---- 139.60A 139.60A 138.60 -11.50 150.10 1830 ---- ---- 137.10A 137.10A 136.20 -11.30 147.50 1835 ---- ---- 134.70A 134.70A 133.70 -11.20 144.90 1840 ---- ---- 132.40A 132.40A 131.40 -11.00 142.40 1845 ---- ---- 130.00A 130.00A 129.00 -10.90 139.90 1850 ---- ---- 127.70A 127.70A 126.70 -10.80 137.50 1855 ---- ---- 125.50A 125.50A 124.50 -10.60 135.10 1860 ---- ---- 123.30A 123.30A 122.20 -10.50 132.70 1865 ---- ---- 121.10A 121.10A 120.10 -10.30 130.40 1870 ---- ---- 119.00A 119.00A 117.90 -10.20 128.10 1875 ---- ---- 116.90A 116.90A 115.80 -10.10 125.90 1880 ---- ---- 114.90A 114.90A 113.80 -9.90 123.70 1885 ---- ---- 112.90A 112.90A 111.70 -9.80 121.50 1890 ---- ---- 110.90A 110.90A 109.70 -9.70 119.40 1895 ---- ---- 109.00A 109.00A 107.80 -9.50 117.30 1900 ---- ---- 107.10A 107.10A 105.90 -9.30 115.20 1905 ---- ---- 105.20A 105.20A 104.00 -9.20 113.20 1910 ---- ---- 103.40A 103.40A 102.20 -9.10 111.30 1915 ---- ---- 101.60A 101.60A 100.40 -8.90 109.30 1920 ---- ---- 99.90A 99.90A 98.60 -8.80 107.40 1925 ---- ---- 98.20A 98.20A 96.90 -8.70 105.60 1930 ---- ---- 96.50A 96.50A 95.20 -8.50 103.70 1935 ---- ---- 94.80A 94.80A 93.50 -8.40 101.90 1940 ---- ---- 93.20A 93.20A 91.90 -8.30 100.20 1945 ---- ---- 91.60A 91.60A 90.30 -8.20 98.50 1950 ---- ---- 90.10A 90.10A 88.70 -8.10 96.80 1955 ---- ---- 88.60A 88.60A 87.20 -7.90 95.10 1960 ---- ---- 87.10A 87.10A 85.70 -7.80 93.50 1965 ---- ---- 85.60A 85.60A 84.20 -7.70 91.90 1970 ---- ---- 84.20A 84.20A 82.80 -7.50 90.30 1975 ---- ---- 82.80A 82.80A 81.40 -7.40 88.80 1980 ---- ---- 81.50A 81.50A 80.00 -7.30 87.30 1985 ---- ---- 80.10A 80.10A 78.60 -7.20 85.80 1990 ---- ---- 78.80A 78.80A 77.30 -7.10 84.40 1995 ---- ---- 77.50A 77.50A 76.00 -7.00 83.00 2000 75.50 75.50 75.50 75.50 74.70 -6.90 1 81.60 2005 ---- ---- 75.00A 75.00A 73.50 -6.80 80.30 2010 ---- ---- 73.80A 73.80A 72.30 -6.60 78.90 2015 ---- ---- 72.60A 72.60A 71.10 -6.50 77.60 2020 ---- ---- 71.50A 71.50A 69.90 -6.50 76.40 2025 ---- ---- 70.30A 70.30A 68.80 -6.30 75.10 2030 ---- ---- 69.20A 69.20A 67.70 -6.20 73.90 2035 ---- ---- 68.10A 68.10A 66.60 -6.10 72.70 2040 ---- ---- 67.10A 67.10A 65.50 -6.10 71.60 2045 ---- ---- 66.00A 66.00A 64.50 -5.90 70.40 2050 ---- ---- 65.00A 65.00A 63.40 -5.90 69.30 2055 ---- ---- 64.00A 64.00A 62.40 -5.80 68.20 2060 ---- ---- 63.00A 63.00A 61.40 -5.70 67.10 2065 ---- ---- 62.00A 62.00A 60.50 -5.60 66.10 2070 ---- ---- 61.10A 61.10A 59.50 -5.50 65.00 2075 ---- ---- 60.20A 60.20A 58.60 -5.40 64.00 2080 ---- ---- 59.30A 59.30A 57.70 -5.30 63.00 2085 ---- ---- 58.40A 58.40A 56.80 -5.30 62.10 2090 ---- ---- 57.50A 57.50A 55.90 -5.20 61.10 2095 ---- ---- 56.60A 56.60A 55.10 -5.10 60.20 2100 ---- ---- 55.80A 55.80A 54.30 -5.00 59.30 2105 ---- ---- 55.00A 55.00A 53.40 -5.00 58.40 2110 ---- ---- 54.20A 54.20A 52.60 -4.90 57.50 2115 ---- ---- 53.40A 53.40A 51.90 -4.80 56.70 2120 ---- ---- 52.60A 52.60A 51.10 -4.70 55.80 2125 ---- ---- 51.80A 51.80A 50.30 -4.70 55.00 2130 ---- ---- 51.10A 51.10A 49.60 -4.60 54.20 2135 ---- ---- 50.30A 50.30A 48.90 -4.50 53.40 2140 ---- ---- 49.60A 49.60A 48.20 -4.40 52.60 2145 ---- ---- 48.80A 48.80A 47.50 -4.40 51.90 2150 ---- ---- 48.10A 48.10A 46.80 -4.30 51.10 2155 ---- ---- 47.40A 47.40A 46.10 -4.30 50.40 2160 ---- ---- 46.80A 46.80A 45.50 -4.20 49.70 2165 ---- ---- 46.10A 46.10A 44.80 -4.20 49.00 2170 ---- ---- 45.50A 45.50A 44.20 -4.10 48.30 2175 ---- ---- 44.80A 44.80A 43.60 -4.00 47.60 2180 ---- ---- 44.20A 44.20A 43.00 -4.00 47.00 2185 ---- ---- 43.60A 43.60A 42.40 -3.90 46.30 2190 ---- ---- 43.00A 43.00A 41.80 -3.90 45.70 2195 ---- ---- 42.40A 42.40A 41.20 -3.80 45.00 2200 ---- ---- 41.90A 41.90A 40.60 -3.80 44.40 2205 ---- ---- 41.30A 41.30A 40.10 -3.70 43.80 2210 ---- ---- 40.70A 40.70A 39.50 -3.70 43.20 2215 ---- ---- 40.20A 40.20A 39.00 -3.60 42.60 2220 ---- ---- 39.70A 39.70A 38.40 -3.70 42.10 2225 ---- ---- 39.20A 39.20A 37.90 -3.60 41.50 2230 ---- ---- 38.60A 38.60A 37.40 -3.60 41.00 2235 ---- ---- 38.10A 38.10A 36.90 -3.50 40.40 2240 ---- ---- 37.60A 37.60A 36.40 -3.50 39.90 2245 ---- ---- 37.20A 37.20A 35.90 -3.40 39.30 2250 ---- ---- 36.70A 36.70A 35.50 -3.30 38.80 2255 ---- ---- 36.20A 36.20A 35.00 -3.30 38.30 2260 ---- ---- 35.70A 35.70A 34.50 -3.30 37.80 2265 ---- ---- 35.30A 35.30A 34.10 -3.20 37.30 2270 ---- ---- 34.90A 34.90A 33.60 -3.30 36.90 2275 ---- ---- 34.40A 34.40A 33.20 -3.20 36.40 2280 ---- ---- 34.00A 34.00A 32.80 -3.10 35.90 2285 ---- ---- 33.60A 33.60A 32.40 -3.10 35.50 2290 ---- ---- 33.20A 33.20A 31.90 -3.10 35.00 2300 ---- ---- 32.30A 32.30A 31.10 -3.10 34.20 2310 ---- ---- 31.60A 31.60A 30.30 -3.00 33.30 2320 ---- ---- 30.80A 30.80A 29.60 -2.90 32.50 2325 ---- ---- 30.40A 30.40A 29.20 -2.90 32.10 2330 ---- ---- 30.10A 30.10A 28.90 -2.80 31.70 2340 ---- ---- 29.40A 29.40A 28.20 -2.80 31.00 2350 ---- ---- 28.70A 28.70A 27.50 -2.70 30.20 2360 ---- ---- 28.00A 28.00A 26.80 -2.70 29.50 2370 ---- ---- 27.40A 27.40A 26.20 -2.60 28.80 2375 ---- ---- 27.10A 27.10A 25.90 -2.60 28.50 2380 ---- ---- 26.80A 26.80A 25.60 -2.60 28.20 2400 ---- ---- 25.60A 25.60A 24.40 -2.50 26.90 2425 ---- ---- 24.30A 24.30A 23.10 -2.40 25.50 2450 ---- ---- 23.00A 23.00A 21.80 -2.30 24.10 2475 ---- ---- 21.80A 21.80A 20.70 -2.20 22.90 2500 ---- ---- 20.70A 20.70A 19.60 -2.10 21.70 2525 ---- ---- 19.70A 19.70A 18.70 -2.00 20.70 2550 ---- ---- 18.80A 18.80A 17.80 -1.90 19.70 2575 ---- ---- 17.90A 17.90A 16.90 -1.90 18.80 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 870.20 -18.50 888.70 1025 ---- ---- ---- ---- 845.20 -18.50 863.70 1050 ---- ---- ---- ---- 820.20 -18.50 838.70 1075 ---- ---- ---- ---- 795.20 -18.50 813.70 1080 ---- ---- ---- ---- 790.20 -18.50 808.70 1090 ---- ---- ---- ---- 780.20 -18.50 798.70 1100 ---- ---- ---- ---- 770.20 -18.50 788.70 1110 ---- ---- ---- ---- 760.20 -18.50 778.70 1120 ---- ---- ---- ---- 750.20 -18.50 768.70 1125 ---- ---- ---- ---- 745.20 -18.50 763.70 1130 ---- ---- ---- ---- 740.20 -18.50 758.70 1140 ---- ---- ---- ---- 730.20 -18.50 748.70 1150 ---- ---- ---- ---- 720.20 -18.50 738.70 1160 ---- ---- ---- ---- 710.20 -18.50 728.70 1170 ---- ---- ---- ---- 700.20 -18.50 718.70 1175 ---- ---- ---- ---- 695.20 -18.50 713.70 1180 ---- ---- ---- ---- 690.20 -18.50 708.70 1185 ---- ---- ---- ---- 685.20 -18.50 703.70 1190 ---- ---- ---- ---- 680.20 -18.50 698.70 1195 ---- ---- ---- ---- 675.20 -18.50 693.70 1200 ---- ---- ---- ---- 670.20 -18.50 688.70 1205 ---- ---- ---- ---- 665.20 -18.50 683.70 1210 ---- ---- ---- ---- 660.20 -18.50 678.70 1215 ---- ---- ---- ---- 655.20 -18.50 673.70 1220 ---- ---- ---- ---- 650.20 -18.50 668.70 1225 ---- ---- ---- ---- 645.20 -18.50 663.70 1230 ---- ---- ---- ---- 640.20 -18.50 658.70 1235 ---- ---- ---- ---- 635.20 -18.50 653.70 1240 ---- ---- ---- ---- 630.20 -18.50 648.70 1245 ---- ---- ---- ---- 625.20 -18.50 643.70 1250 ---- ---- ---- ---- 620.20 -18.50 638.70 1255 ---- ---- ---- ---- 615.20 -18.50 633.70 1260 ---- ---- ---- ---- 610.20 -18.50 628.70 1265 ---- ---- ---- ---- 605.20 -18.50 623.70 1270 ---- ---- ---- ---- 600.20 -18.50 618.70 1275 ---- ---- ---- ---- 595.20 -18.50 613.70 1280 ---- ---- ---- ---- 590.20 -18.50 608.70 1285 ---- ---- ---- ---- 585.20 -18.50 603.70 1290 ---- ---- ---- ---- 580.20 -18.50 598.70 1295 ---- ---- ---- ---- 575.20 -18.50 593.70 1300 ---- ---- ---- ---- 570.20 -18.50 588.70 1305 ---- ---- ---- ---- 565.20 -18.50 583.70 1310 ---- ---- ---- ---- 560.30 -18.40 578.70 1315 ---- ---- ---- ---- 555.30 -18.40 573.70 1320 ---- ---- ---- ---- 550.40 -18.30 568.70 1325 ---- ---- ---- ---- 545.40 -18.40 563.80 1330 ---- ---- ---- ---- 540.50 -18.30 558.80 1335 ---- ---- ---- ---- 535.60 -18.20 553.80 1340 ---- ---- ---- ---- 530.70 -18.20 548.90 1345 ---- ---- ---- ---- 525.80 -18.20 544.00 1350 ---- ---- ---- ---- 520.90 -18.20 539.10 1355 ---- ---- ---- ---- 516.00 -18.10 534.10 1360 ---- ---- ---- ---- 511.20 -18.10 529.30 1365 ---- ---- ---- ---- 506.30 -18.10 524.40 1370 ---- ---- ---- ---- 501.50 -18.00 519.50 1375 ---- ---- ---- ---- 496.70 -17.90 514.60 1380 ---- ---- ---- ---- 491.90 -17.90 509.80 1385 ---- ---- ---- ---- 487.10 -17.80 504.90 1390 ---- ---- ---- ---- 482.30 -17.80 500.10 1395 ---- ---- ---- ---- 477.50 -17.80 495.30 1400 ---- ---- ---- ---- 472.70 -17.80 490.50 1405 ---- ---- ---- ---- 468.00 -17.70 485.70 1410 ---- ---- ---- ---- 463.20 -17.70 480.90 1415 ---- ---- ---- ---- 458.50 -17.60 476.10 1420 ---- ---- ---- ---- 453.80 -17.60 471.40 1425 ---- ---- ---- ---- 449.10 -17.60 466.70 1430 ---- ---- ---- ---- 444.40 -17.50 461.90 1435 ---- ---- ---- ---- 439.70 -17.50 457.20 1440 ---- ---- ---- ---- 435.10 -17.40 452.50 1445 ---- ---- ---- ---- 430.40 -17.40 447.80 1450 ---- ---- ---- ---- 425.80 -17.30 443.10 1455 ---- ---- ---- ---- 421.20 -17.30 438.50 1460 ---- ---- ---- ---- 416.60 -17.20 433.80 1465 ---- ---- ---- ---- 412.00 -17.20 429.20 1470 ---- ---- ---- ---- 407.40 -17.20 424.60 1475 ---- ---- ---- ---- 402.90 -17.00 419.90 1480 ---- ---- ---- ---- 398.30 -17.10 415.40 1485 ---- ---- ---- ---- 393.80 -17.00 410.80 1490 ---- ---- ---- ---- 389.30 -16.90 406.20 1495 ---- ---- ---- ---- 384.80 -16.90 401.70 1500 ---- ---- ---- ---- 380.30 -16.80 397.10 1505 ---- ---- ---- ---- 375.80 -16.80 392.60 1510 ---- ---- ---- ---- 371.40 -16.70 388.10 1515 ---- ---- ---- ---- 367.00 -16.70 383.70 1520 ---- ---- ---- ---- 362.60 -16.60 379.20 1525 ---- ---- ---- ---- 358.20 -16.60 374.80 1530 ---- ---- ---- ---- 353.80 -16.50 370.30 1535 ---- ---- ---- ---- 349.50 -16.40 365.90 1540 ---- ---- ---- ---- 345.10 -16.40 361.50 1545 ---- ---- ---- ---- 340.80 -16.40 357.20 1550 ---- ---- ---- ---- 336.60 -16.20 352.80 1555 ---- ---- ---- ---- 332.30 -16.20 348.50 1560 ---- ---- ---- ---- 328.00 -16.20 344.20 1565 ---- ---- ---- ---- 323.80 -16.10 339.90 1570 ---- ---- ---- ---- 319.60 -16.00 335.60 1575 ---- ---- ---- ---- 315.40 -16.00 331.40 1580 ---- ---- ---- ---- 311.30 -15.90 327.20 1585 ---- ---- ---- ---- 307.10 -15.80 322.90 1590 ---- ---- ---- ---- 303.00 -15.80 318.80 1595 ---- ---- ---- ---- 299.00 -15.60 314.60 1600 ---- ---- ---- ---- 294.90 -15.60 310.50 95 1605 ---- ---- ---- ---- 290.90 -15.50 306.40 1610 ---- ---- ---- ---- 286.90 -15.40 302.30 1615 ---- ---- ---- ---- 282.90 -15.30 298.20 1620 ---- ---- ---- ---- 278.90 -15.30 294.20 1625 ---- ---- ---- ---- 275.00 -15.20 290.20 50 1630 ---- ---- ---- ---- 271.10 -15.10 286.20 1635 ---- ---- ---- ---- 267.20 -15.10 282.30 1640 ---- ---- ---- ---- 263.40 -15.00 278.40 1645 ---- ---- ---- ---- 259.60 -14.90 274.50 1650 ---- ---- ---- ---- 255.80 -14.80 270.60 100 1655 ---- ---- ---- ---- 252.00 -14.80 266.80 1660 ---- ---- ---- ---- 248.30 -14.70 263.00 1665 ---- ---- ---- ---- 244.60 -14.60 259.20 1670 ---- ---- ---- ---- 241.00 -14.40 255.40 1675 ---- ---- ---- ---- 237.30 -14.40 251.70 1680 ---- ---- ---- ---- 233.80 -14.20 248.00 1685 ---- ---- ---- ---- 230.20 -14.20 244.40 1690 ---- ---- ---- ---- 226.70 -14.10 240.80 1695 ---- ---- ---- ---- 223.20 -14.00 237.20 1700 ---- ---- ---- ---- 219.70 -13.90 233.60 64 265 1705 ---- ---- ---- ---- 216.30 -13.80 230.10 1710 ---- ---- ---- ---- 212.90 -13.70 226.60 1715 ---- ---- ---- ---- 209.60 -13.60 223.20 1720 ---- ---- ---- ---- 206.30 -13.50 219.80 1725 ---- ---- ---- ---- 203.00 -13.40 216.40 2 1730 ---- ---- ---- ---- 199.70 -13.40 213.10 1735 ---- ---- ---- ---- 196.50 -13.30 209.80 1740 ---- ---- ---- ---- 193.40 -13.10 206.50 1745 ---- ---- ---- ---- 190.20 -13.10 203.30 1750 ---- ---- ---- ---- 187.10 -13.00 200.10 550 1755 ---- ---- ---- ---- 184.10 -12.80 196.90 1760 ---- ---- ---- ---- 181.10 -12.70 193.80 1765 ---- ---- ---- ---- 178.10 -12.60 190.70 1770 ---- ---- ---- ---- 175.20 -12.50 187.70 1775 ---- ---- ---- ---- 172.30 -12.40 184.70 126 1780 ---- ---- ---- ---- 169.40 -12.30 181.70 1785 ---- ---- ---- ---- 166.60 -12.20 178.80 1790 ---- ---- ---- ---- 163.80 -12.10 175.90 1795 ---- ---- ---- ---- 161.00 -12.00 173.00 1800 ---- ---- ---- ---- 158.30 -11.90 170.20 64 8505 1805 ---- ---- ---- ---- 155.70 -11.70 167.40 1810 ---- ---- ---- ---- 153.00 -11.70 164.70 1815 ---- ---- ---- ---- 150.50 -11.50 162.00 1820 ---- ---- ---- ---- 147.90 -11.40 159.30 1825 ---- ---- ---- ---- 145.40 -11.30 156.70 1830 ---- ---- ---- ---- 142.90 -11.20 154.10 1835 ---- ---- ---- ---- 140.50 -11.10 151.60 1 1840 ---- ---- ---- ---- 138.10 -10.90 149.00 1 1845 ---- ---- ---- ---- 135.70 -10.90 146.60 1850 ---- ---- ---- ---- 133.40 -10.70 144.10 875 1855 ---- ---- ---- ---- 131.10 -10.70 141.80 1860 ---- ---- ---- ---- 128.90 -10.50 139.40 75 1865 ---- ---- ---- ---- 126.70 -10.40 137.10 1870 ---- ---- ---- ---- 124.50 -10.30 134.80 100 1875 ---- ---- ---- ---- 122.30 -10.20 132.50 670 1880 ---- ---- ---- ---- 120.20 -10.10 130.30 130 1885 ---- ---- ---- ---- 118.20 -10.00 128.20 1890 ---- ---- ---- ---- 116.20 -9.80 126.00 1 1895 ---- ---- ---- ---- 114.20 -9.70 123.90 1900 ---- ---- ---- ---- 112.20 -9.70 121.90 796 1905 ---- ---- ---- ---- 110.30 -9.50 119.80 1910 ---- ---- ---- ---- 108.40 -9.50 117.90 1915 ---- ---- ---- ---- 106.60 -9.30 115.90 1920 ---- ---- ---- ---- 104.70 -9.30 114.00 1925 ---- ---- ---- ---- 103.00 -9.10 112.10 1 1930 ---- ---- ---- ---- 101.20 -9.00 110.20 1935 ---- ---- ---- ---- 99.50 -8.90 108.40 1940 ---- ---- ---- ---- 97.80 -8.80 106.60 1 1945 ---- ---- ---- ---- 96.20 -8.70 104.90 1950 ---- ---- 100.10A 100.10A 94.50 -8.70 103.20 10032 1955 ---- ---- ---- ---- 93.00 -8.50 101.50 1960 ---- ---- ---- ---- 91.40 -8.40 99.80 1965 ---- ---- ---- ---- 89.90 -8.30 98.20 1970 ---- ---- ---- ---- 88.40 -8.20 96.60 1975 ---- ---- ---- ---- 86.90 -8.10 95.00 1980 ---- ---- ---- ---- 85.50 -8.00 93.50 1985 ---- ---- ---- ---- 84.10 -7.90 92.00 1990 ---- ---- ---- ---- 82.70 -7.80 90.50 1995 ---- ---- ---- ---- 81.30 -7.80 89.10 2000 ---- ---- ---- ---- 80.00 -7.70 87.70 1 2128 2005 ---- ---- ---- ---- 78.70 -7.60 86.30 2010 ---- ---- ---- ---- 77.50 -7.40 84.90 2015 ---- ---- ---- ---- 76.20 -7.40 83.60 2020 ---- ---- ---- ---- 75.00 -7.30 82.30 2025 ---- ---- ---- ---- 73.80 -7.20 81.00 2030 ---- ---- ---- ---- 72.60 -7.20 79.80 2035 ---- ---- ---- ---- 71.50 -7.00 78.50 2040 ---- ---- ---- ---- 70.40 -6.90 77.30 2045 ---- ---- ---- ---- 69.30 -6.90 76.20 2050 ---- ---- ---- ---- 68.20 -6.80 75.00 273 2055 ---- ---- ---- ---- 67.20 -6.70 73.90 2060 ---- ---- ---- ---- 66.10 -6.70 72.80 2065 ---- ---- ---- ---- 65.10 -6.60 71.70 2070 ---- ---- ---- ---- 64.10 -6.50 70.60 2075 ---- ---- ---- ---- 63.20 -6.40 69.60 80 2080 ---- ---- ---- ---- 62.20 -6.30 68.50 2085 ---- ---- ---- ---- 61.30 -6.20 67.50 2090 ---- ---- ---- ---- 60.40 -6.10 66.50 2095 ---- ---- ---- ---- 59.50 -6.10 65.60 2100 64.60 64.60 64.60 64.60 58.60 -6.00 1 64.60 9656 2105 ---- ---- ---- ---- 57.70 -6.00 63.70 2110 ---- ---- ---- ---- 56.90 -5.90 62.80 2115 ---- ---- ---- ---- 56.10 -5.80 61.90 2120 ---- ---- ---- ---- 55.30 -5.70 61.00 2125 ---- ---- ---- ---- 54.50 -5.70 60.20 2130 ---- ---- ---- ---- 53.70 -5.60 59.30 2135 ---- ---- ---- ---- 52.90 -5.60 58.50 2140 ---- ---- ---- ---- 52.20 -5.50 57.70 2145 ---- ---- ---- ---- 51.40 -5.50 56.90 2150 ---- ---- ---- ---- 50.70 -5.40 56.10 1825 2155 ---- ---- ---- ---- 50.00 -5.30 55.30 2160 ---- ---- ---- ---- 49.30 -5.20 54.50 2165 ---- ---- ---- ---- 48.60 -5.20 53.80 2170 ---- ---- ---- ---- 47.90 -5.20 53.10 2175 ---- ---- ---- ---- 47.30 -5.00 52.30 2180 ---- ---- ---- ---- 46.60 -5.00 51.60 2185 ---- ---- ---- ---- 46.00 -4.90 50.90 2190 ---- ---- ---- ---- 45.40 -4.90 50.30 2195 ---- ---- ---- ---- 44.80 -4.80 49.60 2200 ---- ---- ---- ---- 44.20 -4.70 48.90 350 2205 ---- ---- ---- ---- 43.60 -4.70 48.30 2210 ---- ---- ---- ---- 43.00 -4.70 47.70 2215 ---- ---- ---- ---- 42.40 -4.60 47.00 2220 ---- ---- ---- ---- 41.80 -4.60 46.40 2225 ---- ---- ---- ---- 41.30 -4.50 45.80 2230 ---- ---- ---- ---- 40.70 -4.50 45.20 2235 ---- ---- ---- ---- 40.20 -4.40 44.60 2240 ---- ---- ---- ---- 39.70 -4.40 44.10 2245 ---- ---- ---- ---- 39.20 -4.30 43.50 2250 ---- ---- ---- ---- 38.70 -4.30 43.00 1 10027 2255 ---- ---- ---- ---- 38.20 -4.20 42.40 2260 ---- ---- ---- ---- 37.70 -4.20 41.90 2265 ---- ---- ---- ---- 37.20 -4.10 41.30 2270 ---- ---- ---- ---- 36.70 -4.10 40.80 2275 ---- ---- ---- ---- 36.30 -4.00 40.30 2280 ---- ---- ---- ---- 35.80 -4.00 39.80 2285 ---- ---- ---- ---- 35.40 -3.90 39.30 2290 ---- ---- ---- ---- 34.90 -4.00 38.90 2295 ---- ---- ---- ---- 34.50 -3.90 38.40 2300 ---- ---- ---- ---- 34.10 -3.80 37.90 171 2305 ---- ---- ---- ---- 33.70 -3.70 37.40 2310 ---- ---- ---- ---- 33.20 -3.80 37.00 2315 ---- ---- ---- ---- 32.80 -3.80 36.60 2320 ---- ---- ---- ---- 32.40 -3.70 36.10 2325 ---- ---- ---- ---- 32.00 -3.70 35.70 2330 ---- ---- ---- ---- 31.70 -3.60 35.30 2335 ---- ---- ---- ---- 31.30 -3.50 34.80 2340 ---- ---- ---- ---- 30.90 -3.50 34.40 2345 ---- ---- ---- ---- 30.50 -3.50 34.00 2350 ---- ---- ---- ---- 30.20 -3.40 33.60 2360 ---- ---- ---- ---- 29.50 -3.40 32.90 2370 ---- ---- ---- ---- 28.80 -3.30 32.10 2375 ---- ---- ---- ---- 28.50 -3.30 31.80 640 2380 ---- ---- ---- ---- 28.10 -3.30 31.40 2390 ---- ---- ---- ---- 27.50 -3.20 30.70 2400 ---- ---- ---- ---- 26.90 -3.10 30.00 153 2410 ---- ---- ---- ---- 26.30 -3.10 29.40 2420 ---- ---- ---- ---- 25.70 -3.00 28.70 2425 ---- ---- ---- ---- 25.40 -3.00 28.40 2430 ---- ---- ---- ---- 25.20 -2.90 28.10 2440 ---- ---- ---- ---- 24.60 -2.90 27.50 2450 ---- ---- ---- ---- 24.10 -2.80 26.90 2475 ---- ---- ---- ---- 22.80 -2.70 25.50 2490 ---- ---- ---- ---- 22.10 -2.60 24.70 2500 ---- ---- ---- ---- 21.70 -2.50 24.20 10138 2525 ---- ---- ---- ---- 20.60 -2.40 23.00 2550 ---- ---- ---- ---- 19.60 -2.30 21.90 2575 ---- ---- ---- ---- 18.60 -2.30 20.90 2600 ---- ---- ---- ---- 17.80 -2.10 19.90 2625 ---- ---- ---- ---- 16.90 -2.10 19.00 2650 ---- ---- ---- ---- 16.20 -1.90 18.10 2700 ---- ---- ---- ---- 14.80 -1.80 16.60 1 2750 ---- ---- ---- ---- 13.60 -1.70 15.30 2800 ---- ---- ---- ---- 12.50 -1.60 14.10 676 3000 ---- ---- ---- ---- 9.40 -1.20 2 10.60 6808 900 ---- ---- ---- ---- 970.20 -18.50 988.70 925 ---- ---- ---- ---- 945.20 -18.50 963.70 950 ---- ---- ---- ---- 920.20 -18.50 938.70 975 ---- ---- ---- ---- 895.20 -18.50 913.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 635.10 -18.50 653.60 1275 ---- ---- ---- ---- 610.10 -18.50 628.60 1300 ---- ---- ---- ---- 585.10 -18.50 603.60 1325 ---- ---- ---- ---- 560.10 -18.50 578.60 1350 ---- ---- ---- ---- 535.30 -18.40 553.70 1375 ---- ---- ---- ---- 511.00 -18.10 529.10 1400 ---- ---- ---- ---- 487.10 -17.80 504.90 1425 ---- ---- ---- ---- 463.50 -17.60 481.10 1430 ---- ---- ---- ---- 458.80 -17.60 476.40 1440 ---- ---- ---- ---- 449.60 -17.40 467.00 1450 ---- ---- ---- ---- 440.40 -17.30 457.70 1460 ---- ---- ---- ---- 431.20 -17.30 448.50 1470 ---- ---- ---- ---- 422.20 -17.10 439.30 1475 ---- ---- ---- ---- 417.60 -17.10 434.70 1480 ---- ---- ---- ---- 413.20 -17.00 430.20 1490 ---- ---- ---- ---- 404.20 -17.00 421.20 1500 ---- ---- ---- ---- 395.40 -16.80 412.20 1510 ---- ---- ---- ---- 386.60 -16.70 403.30 1520 ---- ---- ---- ---- 377.80 -16.60 394.40 1525 ---- ---- ---- ---- 373.50 -16.60 390.10 1530 ---- ---- ---- ---- 369.20 -16.50 385.70 1535 ---- ---- ---- ---- 364.90 -16.40 381.30 1540 ---- ---- ---- ---- 360.60 -16.40 377.00 1545 ---- ---- ---- ---- 356.40 -16.30 372.70 1550 ---- ---- ---- ---- 352.20 -16.20 368.40 1555 ---- ---- ---- ---- 347.90 -16.20 364.10 1560 ---- ---- ---- ---- 343.80 -16.10 359.90 1565 ---- ---- ---- ---- 339.60 -16.00 355.60 1570 ---- ---- ---- ---- 335.40 -16.00 351.40 1575 ---- ---- ---- ---- 331.30 -15.90 347.20 1580 ---- ---- ---- ---- 327.20 -15.90 343.10 1585 ---- ---- ---- ---- 323.10 -15.80 338.90 1590 ---- ---- ---- ---- 319.10 -15.70 334.80 1595 ---- ---- ---- ---- 315.00 -15.70 330.70 1600 ---- ---- ---- ---- 311.00 -15.60 326.60 1605 ---- ---- ---- ---- 307.00 -15.50 322.50 1610 ---- ---- ---- ---- 303.10 -15.40 318.50 1615 ---- ---- ---- ---- 299.10 -15.40 314.50 1620 ---- ---- ---- ---- 295.20 -15.30 310.50 1625 ---- ---- ---- ---- 291.40 -15.20 306.60 1630 ---- ---- ---- ---- 287.50 -15.10 302.60 1635 ---- ---- ---- ---- 283.70 -15.00 298.70 1640 ---- ---- ---- ---- 279.90 -14.90 294.80 1645 ---- ---- ---- ---- 276.10 -14.90 291.00 1650 ---- ---- ---- ---- 272.30 -14.80 287.10 1655 ---- ---- ---- ---- 268.60 -14.70 283.30 1660 ---- ---- ---- ---- 264.90 -14.70 279.60 1665 ---- ---- ---- ---- 261.20 -14.60 275.80 1670 ---- ---- ---- ---- 257.60 -14.50 272.10 1675 ---- ---- ---- ---- 254.00 -14.40 268.40 1680 ---- ---- ---- ---- 250.40 -14.40 264.80 1685 ---- ---- ---- ---- 246.90 -14.20 261.10 1690 ---- ---- ---- ---- 243.40 -14.20 257.60 1695 ---- ---- ---- ---- 239.90 -14.10 254.00 1700 ---- ---- ---- ---- 236.50 -14.00 250.50 1705 ---- ---- ---- ---- 233.10 -13.90 247.00 1710 ---- ---- ---- ---- 229.70 -13.80 243.50 1715 ---- ---- ---- ---- 226.40 -13.70 240.10 1720 ---- ---- ---- ---- 223.10 -13.60 236.70 1725 ---- ---- ---- ---- 219.80 -13.50 233.30 1730 ---- ---- ---- ---- 216.60 -13.40 230.00 1735 ---- ---- ---- ---- 213.40 -13.30 226.70 1740 ---- ---- ---- ---- 210.30 -13.20 223.50 1745 ---- ---- ---- ---- 207.20 -13.10 220.30 1750 ---- ---- ---- ---- 204.10 -13.00 217.10 1755 ---- ---- ---- ---- 201.10 -12.90 214.00 1760 ---- ---- ---- ---- 198.10 -12.80 210.90 1765 ---- ---- ---- ---- 195.10 -12.80 207.90 1770 ---- ---- ---- ---- 192.20 -12.70 204.90 1775 ---- ---- ---- ---- 189.30 -12.60 201.90 1780 ---- ---- ---- ---- 186.50 -12.50 199.00 1785 ---- ---- ---- ---- 183.70 -12.40 196.10 1790 ---- ---- ---- ---- 181.00 -12.20 193.20 1795 ---- ---- ---- ---- 178.30 -12.10 190.40 1800 ---- ---- ---- ---- 175.60 -12.10 187.70 1805 ---- ---- ---- ---- 173.00 -11.90 184.90 1810 ---- ---- ---- ---- 170.40 -11.80 182.20 1815 ---- ---- ---- ---- 167.90 -11.70 179.60 1820 ---- ---- ---- ---- 165.30 -11.70 177.00 1825 ---- ---- ---- ---- 162.90 -11.50 174.40 1830 ---- ---- ---- ---- 160.40 -11.50 171.90 1835 ---- ---- ---- ---- 158.00 -11.40 169.40 1840 ---- ---- ---- ---- 155.70 -11.20 166.90 1845 ---- ---- ---- ---- 153.40 -11.10 164.50 1850 ---- ---- ---- ---- 151.10 -11.00 162.10 1855 ---- ---- ---- ---- 148.80 -11.00 159.80 1860 ---- ---- ---- ---- 146.60 -10.90 157.50 1865 ---- ---- ---- ---- 144.40 -10.80 155.20 1870 ---- ---- ---- ---- 142.30 -10.60 152.90 1875 ---- ---- ---- ---- 140.20 -10.50 150.70 1880 ---- ---- ---- ---- 138.10 -10.50 148.60 1885 ---- ---- ---- ---- 136.10 -10.30 146.40 1890 ---- ---- ---- ---- 134.10 -10.20 144.30 1895 ---- ---- ---- ---- 132.10 -10.10 142.20 1900 ---- ---- ---- ---- 130.20 -10.00 140.20 1905 ---- ---- ---- ---- 128.20 -10.00 138.20 1910 ---- ---- ---- ---- 126.40 -9.80 136.20 1915 ---- ---- ---- ---- 124.50 -9.80 134.30 1920 ---- ---- ---- ---- 122.70 -9.60 132.30 1925 ---- ---- ---- ---- 120.90 -9.50 130.40 1930 ---- ---- ---- ---- 119.10 -9.50 128.60 1935 ---- ---- ---- ---- 117.40 -9.40 126.80 1940 ---- ---- ---- ---- 115.70 -9.20 124.90 1945 ---- ---- ---- ---- 114.00 -9.20 123.20 1950 ---- ---- ---- ---- 112.30 -9.10 121.40 1955 ---- ---- ---- ---- 110.70 -9.00 119.70 1960 ---- ---- ---- ---- 109.10 -8.90 118.00 1965 ---- ---- ---- ---- 107.50 -8.80 116.30 1970 ---- ---- ---- ---- 106.00 -8.70 114.70 1975 ---- ---- ---- ---- 104.40 -8.70 113.10 1980 ---- ---- ---- ---- 102.90 -8.60 111.50 1985 ---- ---- ---- ---- 101.40 -8.50 109.90 1990 ---- ---- ---- ---- 100.00 -8.30 108.30 1995 ---- ---- ---- ---- 98.50 -8.30 106.80 2000 ---- ---- ---- ---- 97.10 -8.20 105.30 2005 ---- ---- ---- ---- 95.70 -8.10 103.80 2010 ---- ---- ---- ---- 94.30 -8.00 102.30 2015 ---- ---- ---- ---- 92.90 -8.00 100.90 2020 ---- ---- ---- ---- 91.60 -7.80 99.40 2025 ---- ---- ---- ---- 90.20 -7.80 98.00 2030 ---- ---- ---- ---- 88.90 -7.70 96.60 2035 ---- ---- ---- ---- 87.60 -7.60 95.20 2040 ---- ---- ---- ---- 86.30 -7.60 93.90 2045 ---- ---- ---- ---- 85.10 -7.40 92.50 2050 ---- ---- ---- ---- 83.80 -7.40 91.20 2055 ---- ---- ---- ---- 82.60 -7.30 89.90 2060 ---- ---- ---- ---- 81.40 -7.20 88.60 2065 ---- ---- ---- ---- 80.20 -7.10 87.30 2070 ---- ---- ---- ---- 79.00 -7.10 86.10 2075 ---- ---- ---- ---- 77.80 -7.00 84.80 2080 ---- ---- ---- ---- 76.70 -6.90 83.60 2085 ---- ---- ---- ---- 75.50 -6.90 82.40 2090 ---- ---- ---- ---- 74.40 -6.80 81.20 2095 ---- ---- ---- ---- 73.30 -6.70 80.00 2100 ---- ---- ---- ---- 72.20 -6.60 78.80 2105 ---- ---- ---- ---- 71.10 -6.60 77.70 2110 ---- ---- ---- ---- 70.10 -6.40 76.50 2115 ---- ---- ---- ---- 69.00 -6.40 75.40 2120 ---- ---- ---- ---- 68.00 -6.30 74.30 2125 ---- ---- ---- ---- 66.90 -6.30 73.20 2130 ---- ---- ---- ---- 65.90 -6.20 72.10 2135 ---- ---- ---- ---- 64.90 -6.10 71.00 2140 ---- ---- ---- ---- 63.90 -6.10 70.00 2145 ---- ---- ---- ---- 63.00 -5.90 68.90 2150 ---- ---- ---- ---- 62.00 -5.90 67.90 2155 ---- ---- ---- ---- 61.10 -5.80 66.90 2160 ---- ---- ---- ---- 60.10 -5.80 65.90 2165 ---- ---- ---- ---- 59.20 -5.70 64.90 2170 ---- ---- ---- ---- 58.30 -5.60 63.90 2175 ---- ---- ---- ---- 57.40 -5.60 63.00 2180 ---- ---- ---- ---- 56.50 -5.50 62.00 2185 ---- ---- ---- ---- 55.70 -5.40 61.10 2190 ---- ---- ---- ---- 54.80 -5.40 60.20 2195 ---- ---- ---- ---- 54.00 -5.30 59.30 2200 ---- ---- ---- ---- 53.10 -5.30 58.40 2210 ---- ---- ---- ---- 51.50 -5.10 56.60 2220 ---- ---- ---- ---- 49.90 -5.00 54.90 2225 ---- ---- ---- ---- 49.10 -5.00 54.10 2230 ---- ---- ---- ---- 48.40 -4.90 53.30 2240 ---- ---- ---- ---- 46.90 -4.70 51.60 2250 ---- ---- ---- ---- 45.40 -4.70 50.10 2260 ---- ---- ---- ---- 44.00 -4.60 48.60 2270 ---- ---- ---- ---- 42.70 -4.40 47.10 2275 ---- ---- ---- ---- 42.00 -4.40 46.40 2280 ---- ---- ---- ---- 41.30 -4.40 45.70 2290 ---- ---- ---- ---- 40.10 -4.20 44.30 2300 ---- ---- ---- ---- 38.80 -4.10 42.90 7 2325 ---- ---- ---- ---- 35.90 -3.90 39.80 2350 ---- ---- ---- ---- 33.20 -3.60 36.80 2375 ---- ---- ---- ---- 30.70 -3.40 34.10 2400 ---- ---- ---- ---- 28.40 -3.20 31.60 2425 ---- ---- ---- ---- 26.30 -3.00 29.30 2450 ---- ---- ---- ---- 24.40 -2.80 27.20 2475 ---- ---- ---- ---- 22.60 -2.60 25.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 635.10 -18.50 653.60 1275 ---- ---- ---- ---- 610.10 -18.50 628.60 1300 ---- ---- ---- ---- 585.40 -18.30 603.70 1325 ---- ---- ---- ---- 561.00 -18.10 579.10 1350 ---- ---- ---- ---- 537.00 -17.90 554.90 1375 ---- ---- ---- ---- 513.20 -17.70 530.90 1400 ---- ---- ---- ---- 489.80 -17.50 507.30 1425 ---- ---- ---- ---- 466.80 -17.20 484.00 1430 ---- ---- ---- ---- 462.20 -17.20 479.40 1440 ---- ---- ---- ---- 453.10 -17.10 470.20 1450 ---- ---- ---- ---- 444.10 -17.00 461.10 1460 ---- ---- ---- ---- 435.10 -16.90 452.00 1470 ---- ---- ---- ---- 426.20 -16.80 443.00 1475 ---- ---- ---- ---- 421.70 -16.80 438.50 1480 ---- ---- ---- ---- 417.30 -16.70 434.00 1490 ---- ---- ---- ---- 408.50 -16.60 425.10 1500 ---- ---- ---- ---- 399.80 -16.50 416.30 1510 ---- ---- ---- ---- 391.10 -16.40 407.50 1520 ---- ---- ---- ---- 382.40 -16.30 398.70 1525 ---- ---- ---- ---- 378.20 -16.20 394.40 1530 ---- ---- ---- ---- 373.90 -16.20 390.10 1535 ---- ---- ---- ---- 369.60 -16.20 385.80 1540 ---- ---- ---- ---- 365.40 -16.10 381.50 1545 ---- ---- ---- ---- 361.20 -16.00 377.20 1550 ---- ---- ---- ---- 357.00 -15.90 372.90 1555 ---- ---- ---- ---- 352.80 -15.90 368.70 1560 ---- ---- ---- ---- 348.60 -15.90 364.50 1565 ---- ---- ---- ---- 344.50 -15.70 360.20 1570 ---- ---- ---- ---- 340.30 -15.80 356.10 1575 ---- ---- ---- ---- 336.20 -15.70 351.90 1580 ---- ---- ---- ---- 332.10 -15.60 347.70 1585 ---- ---- ---- ---- 328.10 -15.50 343.60 1590 ---- ---- ---- ---- 324.00 -15.50 339.50 1595 ---- ---- ---- ---- 320.00 -15.40 335.40 1600 ---- ---- ---- ---- 316.00 -15.30 331.30 1605 ---- ---- ---- ---- 312.00 -15.30 327.30 1610 ---- ---- ---- ---- 308.00 -15.20 323.20 1615 ---- ---- ---- ---- 304.10 -15.10 319.20 1620 ---- ---- ---- ---- 300.20 -15.10 315.30 1625 ---- ---- ---- ---- 296.30 -15.00 311.30 1630 ---- ---- ---- ---- 292.50 -14.90 307.40 1635 ---- ---- ---- ---- 288.60 -14.90 303.50 1640 ---- ---- ---- ---- 284.80 -14.80 299.60 1645 ---- ---- ---- ---- 281.00 -14.70 295.70 1650 ---- ---- ---- ---- 277.30 -14.60 291.90 1655 ---- ---- ---- ---- 273.60 -14.50 288.10 1660 ---- ---- ---- ---- 269.90 -14.40 284.30 1665 ---- ---- ---- ---- 266.20 -14.40 280.60 1670 ---- ---- ---- ---- 262.60 -14.30 276.90 1675 ---- ---- ---- ---- 259.00 -14.20 273.20 1680 ---- ---- ---- ---- 255.40 -14.20 269.60 1685 ---- ---- ---- ---- 251.90 -14.10 266.00 1690 ---- ---- ---- ---- 248.40 -14.00 262.40 1695 ---- ---- ---- ---- 244.90 -13.90 258.80 1700 ---- ---- ---- ---- 241.50 -13.80 255.30 1705 ---- ---- ---- ---- 238.10 -13.70 251.80 1710 ---- ---- ---- ---- 234.80 -13.60 248.40 1715 ---- ---- ---- ---- 231.40 -13.60 245.00 1720 ---- ---- ---- ---- 228.20 -13.40 241.60 1725 ---- ---- ---- ---- 224.90 -13.40 238.30 1730 ---- ---- ---- ---- 221.70 -13.30 235.00 1735 ---- ---- ---- ---- 218.50 -13.20 231.70 1740 ---- ---- ---- ---- 215.40 -13.10 228.50 1745 ---- ---- ---- ---- 212.30 -13.00 225.30 1750 ---- ---- ---- ---- 209.30 -12.90 222.20 1755 ---- ---- ---- ---- 206.30 -12.80 219.10 1760 ---- ---- ---- ---- 203.30 -12.70 216.00 1765 ---- ---- ---- ---- 200.40 -12.60 213.00 1770 ---- ---- ---- ---- 197.50 -12.50 210.00 1775 ---- ---- ---- ---- 194.70 -12.40 207.10 1780 ---- ---- ---- ---- 191.90 -12.30 204.20 1785 ---- ---- ---- ---- 189.10 -12.20 201.30 1790 ---- ---- ---- ---- 186.40 -12.10 198.50 1795 ---- ---- ---- ---- 183.70 -12.00 195.70 1800 ---- ---- ---- ---- 181.10 -11.90 193.00 1805 ---- ---- ---- ---- 178.40 -11.90 190.30 1810 ---- ---- ---- ---- 175.90 -11.70 187.60 1815 ---- ---- ---- ---- 173.40 -11.60 185.00 1820 ---- ---- ---- ---- 170.90 -11.50 182.40 1825 ---- ---- ---- ---- 168.40 -11.50 179.90 1830 ---- ---- ---- ---- 166.00 -11.40 177.40 1835 ---- ---- ---- ---- 163.70 -11.20 174.90 1840 ---- ---- ---- ---- 161.30 -11.20 172.50 1845 ---- ---- ---- ---- 159.00 -11.10 170.10 1850 ---- ---- ---- ---- 156.80 -11.00 167.80 1855 ---- ---- ---- ---- 154.60 -10.80 165.40 1860 ---- ---- ---- ---- 152.40 -10.80 163.20 1865 ---- ---- ---- ---- 150.20 -10.70 160.90 1870 ---- ---- ---- ---- 148.10 -10.60 158.70 1875 ---- ---- ---- ---- 146.10 -10.50 156.60 1880 ---- ---- ---- ---- 144.00 -10.40 154.40 1885 ---- ---- ---- ---- 142.00 -10.40 152.40 1890 ---- ---- ---- ---- 140.10 -10.20 150.30 1895 ---- ---- ---- ---- 138.10 -10.20 148.30 1900 ---- ---- ---- ---- 136.30 -10.00 146.30 1905 ---- ---- ---- ---- 134.40 -9.90 144.30 1910 ---- ---- ---- ---- 132.60 -9.80 142.40 1915 ---- ---- ---- ---- 130.80 -9.70 140.50 1920 ---- ---- ---- ---- 129.00 -9.70 138.70 1925 ---- ---- ---- ---- 127.30 -9.50 136.80 1930 ---- ---- ---- ---- 125.60 -9.40 135.00 1935 ---- ---- ---- ---- 123.90 -9.40 133.30 1940 ---- ---- ---- ---- 122.20 -9.30 131.50 1945 ---- ---- ---- ---- 120.60 -9.20 129.80 1950 ---- ---- ---- ---- 119.00 -9.20 128.20 1955 ---- ---- ---- ---- 117.40 -9.10 126.50 1960 ---- ---- ---- ---- 115.90 -9.00 124.90 1965 ---- ---- ---- ---- 114.40 -8.90 123.30 1970 ---- ---- ---- ---- 112.90 -8.80 121.70 1975 ---- ---- ---- ---- 111.40 -8.70 120.10 1980 ---- ---- ---- ---- 110.00 -8.60 118.60 1985 ---- ---- ---- ---- 108.50 -8.60 117.10 1990 ---- ---- ---- ---- 107.10 -8.50 115.60 1995 ---- ---- ---- ---- 105.70 -8.40 114.10 2000 ---- ---- ---- ---- 104.30 -8.40 112.70 2005 ---- ---- ---- ---- 103.00 -8.20 111.20 2010 ---- ---- ---- ---- 101.70 -8.10 109.80 2015 ---- ---- ---- ---- 100.40 -8.00 108.40 2020 ---- ---- ---- ---- 99.10 -8.00 107.10 2025 ---- ---- ---- ---- 97.80 -7.90 105.70 2030 ---- ---- ---- ---- 96.60 -7.80 104.40 2035 ---- ---- ---- ---- 95.30 -7.80 103.10 2040 ---- ---- ---- ---- 94.10 -7.70 101.80 2045 ---- ---- ---- ---- 92.90 -7.60 100.50 2050 ---- ---- ---- ---- 91.70 -7.60 99.30 2055 ---- ---- ---- ---- 90.60 -7.40 98.00 2060 ---- ---- ---- ---- 89.40 -7.40 96.80 2065 ---- ---- ---- ---- 88.30 -7.30 95.60 2070 ---- ---- ---- ---- 87.20 -7.30 94.50 2075 ---- ---- ---- ---- 86.10 -7.20 93.30 2080 ---- ---- ---- ---- 85.00 -7.10 92.10 2085 ---- ---- ---- ---- 84.00 -7.00 91.00 2090 ---- ---- ---- ---- 82.90 -7.00 89.90 2095 ---- ---- ---- ---- 81.90 -6.90 88.80 2100 ---- ---- ---- ---- 80.90 -6.80 87.70 2105 ---- ---- ---- ---- 79.90 -6.80 86.70 2110 ---- ---- ---- ---- 78.90 -6.70 85.60 2115 ---- ---- ---- ---- 77.90 -6.70 84.60 2120 ---- ---- ---- ---- 77.00 -6.60 83.60 2125 ---- ---- ---- ---- 76.00 -6.60 82.60 2130 ---- ---- ---- ---- 75.10 -6.50 81.60 2135 ---- ---- ---- ---- 74.20 -6.40 80.60 2140 ---- ---- ---- ---- 73.30 -6.30 79.60 2145 ---- ---- ---- ---- 72.40 -6.30 78.70 2150 ---- ---- ---- ---- 71.60 -6.20 77.80 2155 ---- ---- ---- ---- 70.70 -6.20 76.90 2160 ---- ---- ---- ---- 69.80 -6.10 75.90 2165 ---- ---- ---- ---- 69.00 -6.10 75.10 2170 ---- ---- ---- ---- 68.20 -6.00 74.20 2175 ---- ---- ---- ---- 67.40 -5.90 73.30 2180 ---- ---- ---- ---- 66.60 -5.90 72.50 2190 ---- ---- ---- ---- 65.00 -5.80 70.80 2200 ---- ---- ---- ---- 63.50 -5.70 69.20 2210 ---- ---- ---- ---- 62.00 -5.60 67.60 2220 ---- ---- ---- ---- 60.60 -5.40 66.00 2225 ---- ---- ---- ---- 59.90 -5.40 65.30 2230 ---- ---- ---- ---- 59.20 -5.40 64.60 2240 ---- ---- ---- ---- 57.90 -5.20 63.10 2250 ---- ---- ---- ---- 56.60 -5.10 61.70 2260 ---- ---- ---- ---- 55.30 -5.00 60.30 2275 ---- ---- ---- ---- 53.50 -4.90 58.40 2300 ---- ---- ---- ---- 50.60 -4.70 55.30 2325 ---- ---- ---- ---- 47.90 -4.50 52.40 2350 ---- ---- ---- ---- 45.40 -4.30 49.70 2375 ---- ---- ---- ---- 43.10 -4.10 47.20 2400 ---- ---- ---- ---- 40.90 -3.90 44.80 2425 ---- ---- ---- ---- 38.90 -3.70 42.60 2450 ---- ---- ---- ---- 37.00 -3.60 40.60 3000 ---- ---- ---- ---- 16.10 -1.70 17.80 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 649.20 -18.50 667.70 1275 ---- ---- ---- ---- 624.20 -18.50 642.70 1300 ---- ---- ---- ---- 599.20 -18.50 617.70 1325 ---- ---- ---- ---- 574.40 -18.30 592.70 1350 ---- ---- ---- ---- 550.10 -18.00 568.10 1375 ---- ---- ---- ---- 526.10 -17.80 543.90 1400 ---- ---- ---- ---- 502.50 -17.60 520.10 1425 ---- ---- ---- ---- 479.30 -17.40 496.70 1440 ---- ---- ---- ---- 465.60 -17.30 482.90 1450 ---- ---- ---- ---- 456.60 -17.10 473.70 1460 ---- ---- ---- ---- 447.60 -17.00 464.60 1470 ---- ---- ---- ---- 438.70 -16.90 455.60 1475 ---- ---- ---- ---- 434.20 -16.90 451.10 1480 ---- ---- ---- ---- 429.80 -16.90 446.70 1490 ---- ---- ---- ---- 421.00 -16.80 437.80 1500 ---- ---- ---- ---- 412.30 -16.60 428.90 1510 ---- ---- ---- ---- 403.70 -16.50 420.20 1520 ---- ---- ---- ---- 395.10 -16.40 411.50 1525 ---- ---- ---- ---- 390.80 -16.40 407.20 1530 ---- ---- ---- ---- 386.60 -16.30 402.90 1540 ---- ---- ---- ---- 378.20 -16.10 394.30 1545 ---- ---- ---- ---- 374.00 -16.10 390.10 1550 ---- ---- ---- ---- 369.80 -16.10 385.90 1555 ---- ---- ---- ---- 365.70 -15.90 381.60 1560 ---- ---- ---- ---- 361.50 -16.00 377.50 1565 ---- ---- ---- ---- 357.40 -15.90 373.30 1570 ---- ---- ---- ---- 353.40 -15.70 369.10 1575 ---- ---- ---- ---- 349.30 -15.70 365.00 1580 ---- ---- ---- ---- 345.30 -15.60 360.90 1585 ---- ---- ---- ---- 341.20 -15.60 356.80 1590 ---- ---- ---- ---- 337.20 -15.60 352.80 1595 ---- ---- ---- ---- 333.30 -15.40 348.70 1600 ---- ---- ---- ---- 329.30 -15.40 344.70 1605 ---- ---- ---- ---- 325.40 -15.30 340.70 1610 ---- ---- ---- ---- 321.50 -15.30 336.80 1615 ---- ---- ---- ---- 317.60 -15.20 332.80 1620 ---- ---- ---- ---- 313.80 -15.10 328.90 1625 ---- ---- ---- ---- 309.90 -15.10 325.00 1630 ---- ---- ---- ---- 306.10 -15.00 321.10 1635 ---- ---- ---- ---- 302.40 -14.90 317.30 1640 ---- ---- ---- ---- 298.60 -14.80 313.40 1645 ---- ---- ---- ---- 294.90 -14.70 309.60 1650 ---- ---- ---- ---- 291.20 -14.70 305.90 1655 ---- ---- ---- ---- 287.50 -14.60 302.10 1660 ---- ---- ---- ---- 283.90 -14.50 298.40 1665 ---- ---- ---- ---- 280.30 -14.40 294.70 1670 ---- ---- ---- ---- 276.70 -14.40 291.10 1675 ---- ---- ---- ---- 273.10 -14.30 287.40 1680 ---- ---- ---- ---- 269.60 -14.20 283.80 1685 ---- ---- ---- ---- 266.10 -14.20 280.30 1690 ---- ---- ---- ---- 262.70 -14.00 276.70 1695 ---- ---- ---- ---- 259.20 -14.00 273.20 1700 ---- ---- ---- ---- 255.80 -13.90 269.70 1705 ---- ---- ---- ---- 252.50 -13.80 266.30 1710 ---- ---- ---- ---- 249.20 -13.70 262.90 1715 ---- ---- ---- ---- 245.90 -13.60 259.50 1720 ---- ---- ---- ---- 242.60 -13.50 256.10 1725 ---- ---- ---- ---- 239.40 -13.40 252.80 1730 ---- ---- ---- ---- 236.20 -13.30 249.50 1735 ---- ---- ---- ---- 233.00 -13.30 246.30 1740 ---- ---- ---- ---- 229.90 -13.20 243.10 1745 ---- ---- ---- ---- 226.80 -13.10 239.90 1750 ---- ---- ---- ---- 223.70 -13.10 236.80 1755 ---- ---- ---- ---- 220.70 -12.90 233.60 1760 ---- ---- ---- ---- 217.70 -12.90 230.60 1765 ---- ---- ---- ---- 214.80 -12.70 227.50 1770 ---- ---- ---- ---- 211.90 -12.60 224.50 1775 ---- ---- ---- ---- 209.00 -12.60 221.60 1780 ---- ---- ---- ---- 206.20 -12.50 218.70 1785 ---- ---- ---- ---- 203.40 -12.40 215.80 1790 ---- ---- ---- ---- 200.60 -12.30 212.90 1795 ---- ---- ---- ---- 197.90 -12.20 210.10 1800 ---- ---- ---- ---- 195.20 -12.10 207.30 1805 ---- ---- ---- ---- 192.60 -12.00 204.60 1810 ---- ---- ---- ---- 190.00 -11.90 201.90 1815 ---- ---- ---- ---- 187.40 -11.80 199.20 1820 ---- ---- ---- ---- 184.90 -11.70 196.60 1825 ---- ---- ---- ---- 182.40 -11.60 194.00 1830 ---- ---- ---- ---- 179.90 -11.60 191.50 1835 ---- ---- ---- ---- 177.50 -11.40 188.90 1840 ---- ---- ---- ---- 175.10 -11.40 186.50 1845 ---- ---- ---- ---- 172.70 -11.30 184.00 1850 ---- ---- ---- ---- 170.40 -11.20 181.60 1855 ---- ---- ---- ---- 168.10 -11.10 179.20 1860 ---- ---- ---- ---- 165.90 -11.00 176.90 1865 ---- ---- ---- ---- 163.70 -10.90 174.60 1870 ---- ---- ---- ---- 161.50 -10.80 172.30 1875 ---- ---- ---- ---- 159.30 -10.80 170.10 1880 ---- ---- ---- ---- 157.20 -10.70 167.90 1885 ---- ---- ---- ---- 155.10 -10.60 165.70 1890 ---- ---- ---- ---- 153.10 -10.50 163.60 1895 ---- ---- ---- ---- 151.10 -10.40 161.50 1900 ---- ---- ---- ---- 149.10 -10.30 159.40 1905 ---- ---- ---- ---- 147.20 -10.20 157.40 1910 ---- ---- ---- ---- 145.20 -10.20 155.40 1915 ---- ---- ---- ---- 143.40 -10.00 153.40 1920 ---- ---- ---- ---- 141.50 -9.90 151.40 1925 ---- ---- ---- ---- 139.70 -9.80 149.50 1930 ---- ---- ---- ---- 137.90 -9.80 147.70 1935 ---- ---- ---- ---- 136.10 -9.70 145.80 1940 ---- ---- ---- ---- 134.40 -9.60 144.00 1945 ---- ---- ---- ---- 132.70 -9.50 142.20 1950 ---- ---- ---- ---- 131.00 -9.40 140.40 1955 ---- ---- ---- ---- 129.40 -9.30 138.70 1960 ---- ---- ---- ---- 127.80 -9.20 137.00 1965 ---- ---- ---- ---- 126.20 -9.10 135.30 1970 ---- ---- ---- ---- 124.60 -9.10 133.70 1975 ---- ---- ---- ---- 123.00 -9.10 132.10 1980 ---- ---- ---- ---- 121.50 -9.00 130.50 1985 ---- ---- ---- ---- 120.00 -8.90 128.90 1990 ---- ---- ---- ---- 118.60 -8.70 127.30 1995 ---- ---- ---- ---- 117.10 -8.70 125.80 2000 ---- ---- ---- ---- 115.70 -8.60 124.30 2005 ---- ---- ---- ---- 114.30 -8.50 122.80 2010 ---- ---- ---- ---- 112.90 -8.50 121.40 2015 ---- ---- ---- ---- 111.60 -8.30 119.90 2020 ---- ---- ---- ---- 110.20 -8.30 118.50 2025 ---- ---- ---- ---- 108.90 -8.20 117.10 2030 ---- ---- ---- ---- 107.60 -8.20 115.80 2035 ---- ---- ---- ---- 106.30 -8.10 114.40 2040 ---- ---- ---- ---- 105.10 -8.00 113.10 2045 ---- ---- ---- ---- 103.80 -8.00 111.80 2050 ---- ---- ---- ---- 102.60 -7.90 110.50 2055 ---- ---- ---- ---- 101.40 -7.80 109.20 2060 ---- ---- ---- ---- 100.20 -7.70 107.90 2065 ---- ---- ---- ---- 99.00 -7.70 106.70 2070 ---- ---- ---- ---- 97.90 -7.60 105.50 2075 ---- ---- ---- ---- 96.70 -7.60 104.30 2080 ---- ---- ---- ---- 95.60 -7.50 103.10 2085 ---- ---- ---- ---- 94.50 -7.40 101.90 2090 ---- ---- ---- ---- 93.40 -7.40 100.80 2095 ---- ---- ---- ---- 92.40 -7.20 99.60 2100 ---- ---- ---- ---- 91.30 -7.20 98.50 2105 ---- ---- ---- ---- 90.30 -7.10 97.40 2110 ---- ---- ---- ---- 89.20 -7.10 96.30 2115 ---- ---- ---- ---- 88.20 -7.00 95.20 2120 ---- ---- ---- ---- 87.20 -6.90 94.10 2125 ---- ---- ---- ---- 86.20 -6.90 93.10 2130 ---- ---- ---- ---- 85.20 -6.90 92.10 2140 ---- ---- ---- ---- 83.30 -6.70 90.00 2150 ---- ---- ---- ---- 81.50 -6.60 88.10 2160 ---- ---- ---- ---- 79.70 -6.50 86.20 2170 ---- ---- ---- ---- 77.90 -6.40 84.30 2175 ---- ---- ---- ---- 77.10 -6.30 83.40 2180 ---- ---- ---- ---- 76.20 -6.30 82.50 2190 ---- ---- ---- ---- 74.60 -6.10 80.70 2200 ---- ---- ---- ---- 73.00 -6.00 79.00 2210 ---- ---- ---- ---- 71.40 -5.90 77.30 2220 ---- ---- ---- ---- 69.90 -5.80 75.70 2225 ---- ---- ---- ---- 69.20 -5.70 74.90 2230 ---- ---- ---- ---- 68.40 -5.80 74.20 2250 ---- ---- ---- ---- 65.60 -5.50 71.10 2275 ---- ---- ---- ---- 62.30 -5.30 67.60 2300 ---- ---- ---- ---- 59.20 -5.10 64.30 2325 ---- ---- ---- ---- 56.40 -4.80 61.20 2350 ---- ---- ---- ---- 53.70 -4.70 58.40 2375 ---- ---- ---- ---- 51.20 -4.50 55.70 2400 ---- ---- ---- ---- 48.90 -4.30 53.20 2425 ---- ---- ---- ---- 46.70 -4.10 50.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 649.20 -18.50 667.70 1275 ---- ---- ---- ---- 624.20 -18.50 642.70 1300 ---- ---- ---- ---- 599.20 -18.50 617.70 1325 ---- ---- ---- ---- 574.50 -18.30 592.80 1350 ---- ---- ---- ---- 550.30 -18.00 568.30 1375 ---- ---- ---- ---- 526.40 -17.80 544.20 1400 ---- ---- ---- ---- 503.00 -17.50 520.50 1425 ---- ---- ---- ---- 479.90 -17.40 497.30 1440 ---- ---- ---- ---- 466.30 -17.20 483.50 1450 ---- ---- ---- ---- 457.30 -17.10 474.40 1460 ---- ---- ---- ---- 448.40 -17.00 465.40 1470 ---- ---- ---- ---- 439.50 -16.90 456.40 1475 ---- ---- ---- ---- 435.10 -16.80 451.90 1480 ---- ---- ---- ---- 430.80 -16.70 447.50 1490 ---- ---- ---- ---- 422.00 -16.70 438.70 1500 ---- ---- ---- ---- 413.40 -16.50 429.90 1510 ---- ---- ---- ---- 404.80 -16.40 421.20 1520 ---- ---- ---- ---- 396.30 -16.30 412.60 1525 ---- ---- ---- ---- 392.10 -16.20 408.30 1530 ---- ---- ---- ---- 387.90 -16.10 404.00 1540 ---- ---- ---- ---- 379.50 -16.10 395.60 1545 ---- ---- ---- ---- 375.40 -16.00 391.40 1550 ---- ---- ---- ---- 371.20 -16.00 387.20 1555 ---- ---- ---- ---- 367.10 -15.90 383.00 1560 ---- ---- ---- ---- 363.00 -15.80 378.80 1565 ---- ---- ---- ---- 359.00 -15.70 374.70 1570 ---- ---- ---- ---- 354.90 -15.70 370.60 1575 ---- ---- ---- ---- 350.90 -15.60 366.50 1580 ---- ---- ---- ---- 346.90 -15.60 362.50 1585 ---- ---- ---- ---- 342.90 -15.50 358.40 1590 ---- ---- ---- ---- 339.00 -15.40 354.40 1595 ---- ---- ---- ---- 335.00 -15.40 350.40 1600 ---- ---- ---- ---- 331.10 -15.30 346.40 1605 ---- ---- ---- ---- 327.30 -15.20 342.50 1610 ---- ---- ---- ---- 323.40 -15.10 338.50 1615 ---- ---- ---- ---- 319.60 -15.00 334.60 1620 ---- ---- ---- ---- 315.80 -15.00 330.80 1625 ---- ---- ---- ---- 312.00 -14.90 326.90 1630 ---- ---- ---- ---- 308.20 -14.90 323.10 1635 ---- ---- ---- ---- 304.50 -14.80 319.30 1640 ---- ---- ---- ---- 300.80 -14.70 315.50 1645 ---- ---- ---- ---- 297.10 -14.70 311.80 1650 ---- ---- ---- ---- 293.50 -14.50 308.00 1655 ---- ---- ---- ---- 289.80 -14.50 304.30 1660 ---- ---- ---- ---- 286.20 -14.50 300.70 1665 ---- ---- ---- ---- 282.70 -14.30 297.00 1670 ---- ---- ---- ---- 279.10 -14.30 293.40 1675 ---- ---- ---- ---- 275.60 -14.20 289.80 1680 ---- ---- ---- ---- 272.20 -14.10 286.30 1685 ---- ---- ---- ---- 268.70 -14.10 282.80 1690 ---- ---- ---- ---- 265.30 -14.00 279.30 1695 ---- ---- ---- ---- 261.90 -13.90 275.80 1700 ---- ---- ---- ---- 258.60 -13.80 272.40 1705 ---- ---- ---- ---- 255.30 -13.70 269.00 1710 ---- ---- ---- ---- 252.00 -13.60 265.60 1715 ---- ---- ---- ---- 248.70 -13.60 262.30 1720 ---- ---- ---- ---- 245.50 -13.50 259.00 1725 ---- ---- ---- ---- 242.30 -13.40 255.70 1730 ---- ---- ---- ---- 239.20 -13.30 252.50 1735 ---- ---- ---- ---- 236.10 -13.20 249.30 1740 ---- ---- ---- ---- 233.00 -13.10 246.10 1745 ---- ---- ---- ---- 230.00 -13.00 243.00 1750 ---- ---- ---- ---- 227.00 -12.90 239.90 1755 ---- ---- ---- ---- 224.00 -12.80 236.80 1760 ---- ---- ---- ---- 221.10 -12.70 233.80 1765 ---- ---- ---- ---- 218.20 -12.60 230.80 1770 ---- ---- ---- ---- 215.30 -12.60 227.90 1775 ---- ---- ---- ---- 212.50 -12.50 225.00 1780 ---- ---- ---- ---- 209.70 -12.40 222.10 1785 ---- ---- ---- ---- 207.00 -12.30 219.30 1790 ---- ---- ---- ---- 204.30 -12.20 216.50 1795 ---- ---- ---- ---- 201.60 -12.10 213.70 1800 ---- ---- ---- ---- 199.00 -12.00 211.00 1805 ---- ---- ---- ---- 196.40 -11.90 208.30 1810 ---- ---- ---- ---- 193.80 -11.90 205.70 1815 ---- ---- ---- ---- 191.30 -11.80 203.10 1820 ---- ---- ---- ---- 188.80 -11.70 200.50 1825 ---- ---- ---- ---- 186.40 -11.60 198.00 1830 ---- ---- ---- ---- 184.00 -11.50 195.50 1835 ---- ---- ---- ---- 181.60 -11.40 193.00 1840 ---- ---- ---- ---- 179.30 -11.30 190.60 1845 ---- ---- ---- ---- 177.00 -11.20 188.20 1850 ---- ---- ---- ---- 174.70 -11.20 185.90 1855 ---- ---- ---- ---- 172.50 -11.10 183.60 1860 ---- ---- ---- ---- 170.30 -11.00 181.30 1865 ---- ---- ---- ---- 168.10 -10.90 179.00 1870 ---- ---- ---- ---- 166.00 -10.80 176.80 1875 ---- ---- ---- ---- 163.90 -10.70 174.60 1880 ---- ---- ---- ---- 161.90 -10.60 172.50 1885 ---- ---- ---- ---- 159.80 -10.60 170.40 1890 ---- ---- ---- ---- 157.80 -10.50 168.30 1895 ---- ---- ---- ---- 155.90 -10.30 166.20 1900 ---- ---- ---- ---- 153.90 -10.30 164.20 1905 ---- ---- ---- ---- 152.00 -10.20 162.20 1910 ---- ---- ---- ---- 150.10 -10.10 160.20 1915 ---- ---- ---- ---- 148.30 -10.00 158.30 1920 ---- ---- ---- ---- 146.50 -9.90 156.40 1925 ---- ---- ---- ---- 144.70 -9.80 154.50 1930 ---- ---- ---- ---- 142.90 -9.80 152.70 1935 ---- ---- ---- ---- 141.20 -9.60 150.80 1940 ---- ---- ---- ---- 139.40 -9.70 149.10 1945 ---- ---- ---- ---- 137.80 -9.50 147.30 1950 ---- ---- ---- ---- 136.10 -9.40 145.50 1955 ---- ---- ---- ---- 134.50 -9.30 143.80 1960 ---- ---- ---- ---- 132.80 -9.30 142.10 1965 ---- ---- ---- ---- 131.30 -9.20 140.50 1970 ---- ---- ---- ---- 129.70 -9.10 138.80 1975 ---- ---- ---- ---- 128.20 -9.00 137.20 1980 ---- ---- ---- ---- 126.60 -9.00 135.60 1985 ---- ---- ---- ---- 125.10 -8.90 134.00 1990 ---- ---- ---- ---- 123.70 -8.80 132.50 1995 ---- ---- ---- ---- 122.20 -8.80 131.00 2000 ---- ---- ---- ---- 120.80 -8.70 129.50 2005 ---- ---- ---- ---- 119.40 -8.60 128.00 2010 ---- ---- ---- ---- 118.00 -8.50 126.50 2015 ---- ---- ---- ---- 116.60 -8.50 125.10 2020 ---- ---- ---- ---- 115.30 -8.30 123.60 2025 ---- ---- ---- ---- 113.90 -8.30 122.20 2030 ---- ---- ---- ---- 112.60 -8.30 120.90 2035 ---- ---- ---- ---- 111.30 -8.20 119.50 2040 ---- ---- ---- ---- 110.10 -8.00 118.10 2045 ---- ---- ---- ---- 108.80 -8.00 116.80 2050 ---- ---- ---- ---- 107.60 -7.90 115.50 2055 ---- ---- ---- ---- 106.30 -7.90 114.20 2060 ---- ---- ---- ---- 105.10 -7.80 112.90 2065 ---- ---- ---- ---- 103.90 -7.80 111.70 2070 ---- ---- ---- ---- 102.80 -7.60 110.40 2075 ---- ---- ---- ---- 101.60 -7.60 109.20 2080 ---- ---- ---- ---- 100.50 -7.50 108.00 2085 ---- ---- ---- ---- 99.40 -7.40 106.80 2090 ---- ---- ---- ---- 98.20 -7.50 105.70 2095 ---- ---- ---- ---- 97.20 -7.30 104.50 2100 ---- ---- ---- ---- 96.10 -7.30 103.40 2105 ---- ---- ---- ---- 95.00 -7.20 102.20 2110 ---- ---- ---- ---- 94.00 -7.10 101.10 2115 ---- ---- ---- ---- 92.90 -7.10 100.00 2120 ---- ---- ---- ---- 91.90 -7.10 99.00 2125 ---- ---- ---- ---- 90.90 -7.00 97.90 2130 ---- ---- ---- ---- 89.90 -6.90 96.80 2140 ---- ---- ---- ---- 88.00 -6.80 94.80 2150 ---- ---- ---- ---- 86.10 -6.70 92.80 2160 ---- ---- ---- ---- 84.30 -6.60 90.90 2170 ---- ---- ---- ---- 82.50 -6.50 89.00 2175 ---- ---- ---- ---- 81.60 -6.40 88.00 2180 ---- ---- ---- ---- 80.80 -6.30 87.10 2190 ---- ---- ---- ---- 79.10 -6.20 85.30 2200 ---- ---- ---- ---- 77.40 -6.20 83.60 2210 ---- ---- ---- ---- 75.90 -6.00 81.90 2220 ---- ---- ---- ---- 74.30 -5.90 80.20 2225 ---- ---- ---- ---- 73.60 -5.80 79.40 2250 ---- ---- ---- ---- 69.90 -5.70 75.60 2275 ---- ---- ---- ---- 66.50 -5.40 71.90 2300 ---- ---- ---- ---- 63.40 -5.20 68.60 2325 ---- ---- ---- ---- 60.40 -5.00 65.40 2350 ---- ---- ---- ---- 57.60 -4.80 62.40 2375 ---- ---- ---- ---- 55.00 -4.70 59.70 2400 ---- ---- ---- ---- 52.60 -4.50 57.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 663.40 -18.50 681.90 1275 ---- ---- ---- ---- 638.40 -18.50 656.90 1300 ---- ---- ---- ---- 613.40 -18.50 631.90 1325 ---- ---- ---- ---- 588.80 -18.30 607.10 1350 ---- ---- ---- ---- 564.60 -18.00 582.60 1375 ---- ---- ---- ---- 540.80 -17.80 558.60 1400 ---- ---- ---- ---- 517.40 -17.50 534.90 1425 ---- ---- ---- ---- 494.30 -17.30 511.60 1450 ---- ---- ---- ---- 471.60 -17.10 488.70 1460 ---- ---- ---- ---- 462.70 -16.90 479.60 1470 ---- ---- ---- ---- 453.80 -16.80 470.60 1475 ---- ---- ---- ---- 449.30 -16.80 466.10 1480 ---- ---- ---- ---- 444.90 -16.80 461.70 1490 ---- ---- ---- ---- 436.20 -16.60 452.80 1500 ---- ---- ---- ---- 427.40 -16.60 444.00 1510 ---- ---- ---- ---- 418.80 -16.40 435.20 1520 ---- ---- ---- ---- 410.20 -16.40 426.60 1525 ---- ---- ---- ---- 406.00 -16.20 422.20 1530 ---- ---- ---- ---- 401.70 -16.30 418.00 1540 ---- ---- ---- ---- 393.30 -16.10 409.40 1545 ---- ---- ---- ---- 389.10 -16.10 405.20 1550 ---- ---- ---- ---- 385.00 -16.00 401.00 1555 ---- ---- ---- ---- 380.80 -16.00 396.80 1560 ---- ---- ---- ---- 376.70 -15.90 392.60 1565 ---- ---- ---- ---- 372.60 -15.80 388.40 1570 ---- ---- ---- ---- 368.50 -15.80 384.30 1575 ---- ---- ---- ---- 364.50 -15.60 380.10 1580 ---- ---- ---- ---- 360.40 -15.60 376.00 1585 ---- ---- ---- ---- 356.40 -15.60 372.00 1590 ---- ---- ---- ---- 352.40 -15.50 367.90 1595 ---- ---- ---- ---- 348.50 -15.40 363.90 1600 ---- ---- ---- ---- 344.50 -15.40 359.90 1605 ---- ---- ---- ---- 340.60 -15.30 355.90 1610 ---- ---- ---- ---- 336.70 -15.20 351.90 1615 ---- ---- ---- ---- 332.80 -15.20 348.00 1620 ---- ---- ---- ---- 329.00 -15.10 344.10 1625 ---- ---- ---- ---- 325.20 -15.00 340.20 1630 ---- ---- ---- ---- 321.40 -14.90 336.30 1635 ---- ---- ---- ---- 317.60 -14.90 332.50 1640 ---- ---- ---- ---- 313.90 -14.80 328.70 1645 ---- ---- ---- ---- 310.20 -14.70 324.90 1650 ---- ---- ---- ---- 306.50 -14.70 321.20 1655 ---- ---- ---- ---- 302.90 -14.60 317.50 1660 ---- ---- ---- ---- 299.30 -14.50 313.80 1665 ---- ---- ---- ---- 295.70 -14.40 310.10 1670 ---- ---- ---- ---- 292.10 -14.40 306.50 1675 ---- ---- ---- ---- 288.60 -14.30 302.90 1680 ---- ---- ---- ---- 285.10 -14.30 299.40 1685 ---- ---- ---- ---- 281.70 -14.10 295.80 1690 ---- ---- ---- ---- 278.30 -14.00 292.30 1695 ---- ---- ---- ---- 274.90 -14.00 288.90 1700 ---- ---- ---- ---- 271.50 -13.90 285.40 1705 ---- ---- ---- ---- 268.20 -13.80 282.00 1710 ---- ---- ---- ---- 264.90 -13.80 278.70 1715 ---- ---- ---- ---- 261.70 -13.60 275.30 1720 ---- ---- ---- ---- 258.50 -13.50 272.00 1725 ---- ---- ---- ---- 255.30 -13.50 268.80 1730 ---- ---- ---- ---- 252.10 -13.50 265.60 1735 ---- ---- ---- ---- 249.00 -13.40 262.40 1740 ---- ---- ---- ---- 246.00 -13.20 259.20 1745 ---- ---- ---- ---- 242.90 -13.20 256.10 1750 ---- ---- ---- ---- 239.90 -13.10 253.00 1755 ---- ---- ---- ---- 237.00 -12.90 249.90 1760 ---- ---- ---- ---- 234.00 -12.90 246.90 1765 ---- ---- ---- ---- 231.10 -12.90 244.00 1770 ---- ---- ---- ---- 228.30 -12.70 241.00 1775 ---- ---- ---- ---- 225.50 -12.60 238.10 1780 ---- ---- ---- ---- 222.70 -12.50 235.20 1785 ---- ---- ---- ---- 219.90 -12.50 232.40 1790 ---- ---- ---- ---- 217.20 -12.40 229.60 1795 ---- ---- ---- ---- 214.50 -12.40 226.90 1800 ---- ---- ---- ---- 211.90 -12.20 224.10 1805 ---- ---- ---- ---- 209.30 -12.10 221.40 1810 ---- ---- ---- ---- 206.70 -12.10 218.80 1815 ---- ---- ---- ---- 204.20 -12.00 216.20 1820 ---- ---- ---- ---- 201.70 -11.90 213.60 1825 ---- ---- ---- ---- 199.30 -11.80 211.10 1830 ---- ---- ---- ---- 196.80 -11.70 208.50 1835 ---- ---- ---- ---- 194.50 -11.60 206.10 1840 ---- ---- ---- ---- 192.10 -11.50 203.60 1845 ---- ---- ---- ---- 189.80 -11.40 201.20 1850 ---- ---- ---- ---- 187.50 -11.30 198.80 1855 ---- ---- ---- ---- 185.20 -11.30 196.50 1860 ---- ---- ---- ---- 183.00 -11.20 194.20 1865 ---- ---- ---- ---- 180.80 -11.10 191.90 1870 ---- ---- ---- ---- 178.60 -11.00 189.60 1875 ---- ---- ---- ---- 176.50 -10.90 187.40 1880 ---- ---- ---- ---- 174.40 -10.80 185.20 1885 ---- ---- ---- ---- 172.30 -10.80 183.10 1890 ---- ---- ---- ---- 170.30 -10.60 180.90 1895 ---- ---- ---- ---- 168.20 -10.60 178.80 1900 ---- ---- ---- ---- 166.20 -10.60 176.80 1905 ---- ---- ---- ---- 164.30 -10.40 174.70 1910 ---- ---- ---- ---- 162.30 -10.40 172.70 1915 ---- ---- ---- ---- 160.40 -10.30 170.70 1920 ---- ---- ---- ---- 158.50 -10.20 168.70 1925 ---- ---- ---- ---- 156.70 -10.10 166.80 1930 ---- ---- ---- ---- 154.80 -10.00 164.80 1935 ---- ---- ---- ---- 153.00 -9.90 162.90 1940 ---- ---- ---- ---- 151.20 -9.90 161.10 1945 ---- ---- ---- ---- 149.40 -9.80 159.20 1950 ---- ---- ---- ---- 147.70 -9.70 157.40 1955 ---- ---- ---- ---- 146.00 -9.60 155.60 1960 ---- ---- ---- ---- 144.30 -9.50 153.80 1965 ---- ---- ---- ---- 142.60 -9.50 152.10 1970 ---- ---- ---- ---- 141.00 -9.40 150.40 1975 ---- ---- ---- ---- 139.30 -9.40 148.70 1980 ---- ---- ---- ---- 137.70 -9.30 147.00 1985 ---- ---- ---- ---- 136.20 -9.10 145.30 1990 ---- ---- ---- ---- 134.60 -9.10 143.70 1995 ---- ---- ---- ---- 133.10 -9.00 142.10 2000 ---- ---- ---- ---- 131.60 -8.90 140.50 2005 ---- ---- ---- ---- 130.10 -8.90 139.00 2010 ---- ---- ---- ---- 128.60 -8.80 137.40 2015 ---- ---- ---- ---- 127.20 -8.70 135.90 2020 ---- ---- ---- ---- 125.80 -8.60 134.40 2025 ---- ---- ---- ---- 124.40 -8.60 133.00 2030 ---- ---- ---- ---- 123.00 -8.50 131.50 2035 ---- ---- ---- ---- 121.70 -8.40 130.10 2040 ---- ---- ---- ---- 120.40 -8.30 128.70 2045 ---- ---- ---- ---- 119.10 -8.20 127.30 2050 ---- ---- ---- ---- 117.80 -8.20 126.00 2055 ---- ---- ---- ---- 116.50 -8.20 124.70 2060 ---- ---- ---- ---- 115.30 -8.10 123.40 2065 ---- ---- ---- ---- 114.00 -8.10 122.10 2070 ---- ---- ---- ---- 112.80 -8.00 120.80 2075 ---- ---- ---- ---- 111.60 -7.90 119.50 2080 ---- ---- ---- ---- 110.50 -7.80 118.30 2085 ---- ---- ---- ---- 109.30 -7.80 117.10 2090 ---- ---- ---- ---- 108.20 -7.70 115.90 2095 ---- ---- ---- ---- 107.10 -7.60 114.70 2100 ---- ---- ---- ---- 106.00 -7.60 113.60 2105 ---- ---- ---- ---- 104.90 -7.60 112.50 2110 ---- ---- ---- ---- 103.90 -7.40 111.30 2115 ---- ---- ---- ---- 102.80 -7.40 110.20 2120 ---- ---- ---- ---- 101.80 -7.30 109.10 2125 ---- ---- ---- ---- 100.80 -7.30 108.10 2130 ---- ---- ---- ---- 99.80 -7.20 107.00 2135 ---- ---- ---- ---- 98.80 -7.20 106.00 2140 ---- ---- ---- ---- 97.80 -7.20 105.00 2150 ---- ---- ---- ---- 96.00 -7.00 103.00 2160 ---- ---- ---- ---- 94.10 -6.90 101.00 2170 ---- ---- ---- ---- 92.30 -6.80 99.10 2175 ---- ---- ---- ---- 91.50 -6.70 98.20 2180 ---- ---- ---- ---- 90.60 -6.70 97.30 2190 ---- ---- ---- ---- 88.90 -6.60 95.50 2200 ---- ---- ---- ---- 87.30 -6.50 93.80 2210 ---- ---- ---- ---- 85.70 -6.40 92.10 2220 ---- ---- ---- ---- 84.20 -6.30 90.50 2225 ---- ---- ---- ---- 83.40 -6.30 89.70 2230 ---- ---- ---- ---- 82.70 -6.20 88.90 2250 ---- ---- ---- ---- 79.80 -6.00 85.80 2275 ---- ---- ---- ---- 76.40 -5.80 82.20 2300 ---- ---- ---- ---- 73.20 -5.60 78.80 2325 ---- ---- ---- ---- 70.30 -5.30 75.60 2350 ---- ---- ---- ---- 67.50 -5.20 72.70 2375 ---- ---- ---- ---- 64.90 -5.00 69.90 2400 ---- ---- ---- ---- 62.50 -4.80 67.30 2425 ---- ---- ---- ---- 60.20 -4.70 64.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 913.40 -18.50 931.90 1025 ---- ---- ---- ---- 888.40 -18.50 906.90 1050 ---- ---- ---- ---- 863.40 -18.50 881.90 1075 ---- ---- ---- ---- 838.40 -18.50 856.90 1090 ---- ---- ---- ---- 823.40 -18.50 841.90 1100 ---- ---- ---- ---- 813.40 -18.50 831.90 1110 ---- ---- ---- ---- 803.40 -18.50 821.90 1120 ---- ---- ---- ---- 793.40 -18.50 811.90 1125 ---- ---- ---- ---- 788.40 -18.50 806.90 1130 ---- ---- ---- ---- 783.40 -18.50 801.90 1140 ---- ---- ---- ---- 773.40 -18.50 791.90 1150 ---- ---- ---- ---- 763.40 -18.50 781.90 1160 ---- ---- ---- ---- 753.40 -18.50 771.90 1170 ---- ---- ---- ---- 743.40 -18.50 761.90 1175 ---- ---- ---- ---- 738.40 -18.50 756.90 1180 ---- ---- ---- ---- 733.40 -18.50 751.90 1190 ---- ---- ---- ---- 723.40 -18.50 741.90 1195 ---- ---- ---- ---- 718.40 -18.50 736.90 1200 ---- ---- ---- ---- 713.40 -18.50 731.90 1205 ---- ---- ---- ---- 708.40 -18.50 726.90 1210 ---- ---- ---- ---- 703.40 -18.50 721.90 1215 ---- ---- ---- ---- 698.40 -18.50 716.90 1220 ---- ---- ---- ---- 693.40 -18.50 711.90 1225 ---- ---- ---- ---- 688.40 -18.50 706.90 1230 ---- ---- ---- ---- 683.40 -18.50 701.90 1235 ---- ---- ---- ---- 678.40 -18.50 696.90 1240 ---- ---- ---- ---- 673.50 -18.40 691.90 1245 ---- ---- ---- ---- 668.50 -18.40 686.90 1250 ---- ---- ---- ---- 663.60 -18.30 681.90 1255 ---- ---- ---- ---- 658.60 -18.30 676.90 1260 ---- ---- ---- ---- 653.70 -18.20 671.90 1265 ---- ---- ---- ---- 648.80 -18.10 666.90 1270 ---- ---- ---- ---- 643.90 -18.00 661.90 1275 ---- ---- ---- ---- 639.00 -17.90 656.90 1280 ---- ---- ---- ---- 634.10 -17.80 651.90 1285 ---- ---- ---- ---- 629.30 -17.60 646.90 1290 ---- ---- ---- ---- 624.40 -17.60 642.00 1295 ---- ---- ---- ---- 619.60 -17.40 637.00 1300 ---- ---- ---- ---- 614.70 -17.40 632.10 1305 ---- ---- ---- ---- 609.90 -17.30 627.20 1310 ---- ---- ---- ---- 605.10 -17.10 622.20 1315 ---- ---- ---- ---- 600.30 -17.00 617.30 1320 ---- ---- ---- ---- 595.50 -16.90 612.40 1325 ---- ---- ---- ---- 590.70 -16.90 607.60 1330 ---- ---- ---- ---- 586.00 -16.70 602.70 1335 ---- ---- ---- ---- 581.20 -16.60 597.80 1340 ---- ---- ---- ---- 576.50 -16.50 593.00 1345 ---- ---- ---- ---- 571.70 -16.40 588.10 1350 ---- ---- ---- ---- 567.00 -16.30 583.30 1355 ---- ---- ---- ---- 562.30 -16.20 578.50 1360 ---- ---- ---- ---- 557.60 -16.10 573.70 1365 ---- ---- ---- ---- 552.90 -16.00 568.90 1370 ---- ---- ---- ---- 548.20 -15.90 564.10 1375 ---- ---- ---- ---- 543.50 -15.80 559.30 1380 ---- ---- ---- ---- 538.90 -15.60 554.50 1385 ---- ---- ---- ---- 534.20 -15.60 549.80 1390 ---- ---- ---- ---- 529.60 -15.40 545.00 1395 ---- ---- ---- ---- 524.90 -15.40 540.30 1400 ---- ---- ---- ---- 520.30 -15.20 535.50 1405 ---- ---- ---- ---- 515.70 -15.10 530.80 1410 ---- ---- ---- ---- 511.10 -15.00 526.10 1415 ---- ---- ---- ---- 506.60 -14.90 521.50 1420 ---- ---- ---- ---- 502.00 -14.80 516.80 1425 ---- ---- ---- ---- 497.40 -14.70 512.10 1430 ---- ---- ---- ---- 492.90 -14.60 507.50 1435 ---- ---- ---- ---- 488.40 -14.40 502.80 1440 ---- ---- ---- ---- 483.90 -14.30 498.20 1445 ---- ---- ---- ---- 479.40 -14.20 493.60 1450 ---- ---- ---- ---- 474.90 -14.10 489.00 1455 ---- ---- ---- ---- 470.50 -13.90 484.40 1460 ---- ---- ---- ---- 466.00 -13.90 479.90 1465 ---- ---- ---- ---- 461.60 -13.70 475.30 1470 ---- ---- ---- ---- 457.20 -13.60 470.80 1475 ---- ---- ---- ---- 452.80 -13.50 466.30 1480 ---- ---- ---- ---- 448.40 -13.40 461.80 1485 ---- ---- ---- ---- 444.10 -13.20 457.30 1490 ---- ---- ---- ---- 439.70 -13.20 452.90 1495 ---- ---- ---- ---- 435.40 -13.00 448.40 1500 ---- ---- ---- ---- 431.10 -12.90 444.00 1505 ---- ---- ---- ---- 426.80 -12.80 439.60 1510 ---- ---- ---- ---- 422.60 -12.60 435.20 1515 ---- ---- ---- ---- 418.30 -12.60 430.90 1520 ---- ---- ---- ---- 414.10 -12.40 426.50 1525 ---- ---- ---- ---- 409.90 -12.30 422.20 1530 ---- ---- ---- ---- 405.70 -12.20 417.90 1535 ---- ---- ---- ---- 401.60 -12.00 413.60 1540 ---- ---- ---- ---- 397.40 -11.90 409.30 1545 ---- ---- ---- ---- 393.30 -11.80 405.10 1550 ---- ---- ---- ---- 389.20 -11.70 400.90 1555 ---- ---- ---- ---- 385.20 -11.50 396.70 1560 ---- ---- ---- ---- 381.10 -11.40 392.50 1565 ---- ---- ---- ---- 377.10 -11.20 388.30 1570 ---- ---- ---- ---- 373.10 -11.10 384.20 1575 ---- ---- ---- ---- 369.20 -10.90 380.10 1580 ---- ---- ---- ---- 365.20 -10.80 376.00 1585 ---- ---- ---- ---- 361.30 -10.70 372.00 1590 ---- ---- ---- ---- 357.40 -10.60 368.00 1595 ---- ---- ---- ---- 353.60 -10.40 364.00 1600 ---- ---- ---- ---- 349.70 -10.30 360.00 1605 ---- ---- ---- ---- 345.90 -10.20 356.10 1610 ---- ---- ---- ---- 342.20 -10.00 352.20 1615 ---- ---- ---- ---- 338.40 -9.90 348.30 1620 ---- ---- ---- ---- 334.70 -9.70 344.40 1625 ---- ---- ---- ---- 331.00 -9.60 340.60 1630 ---- ---- ---- ---- 327.40 -9.40 336.80 1635 ---- ---- ---- ---- 323.70 -9.30 333.00 1640 ---- ---- ---- ---- 320.20 -9.10 329.30 1645 ---- ---- ---- ---- 316.60 -9.00 325.60 1650 ---- ---- ---- ---- 313.10 -8.80 321.90 1655 ---- ---- ---- ---- 309.60 -8.70 318.30 1660 ---- ---- ---- ---- 306.10 -8.60 314.70 1665 ---- ---- ---- ---- 302.70 -8.40 311.10 1670 ---- ---- ---- ---- 299.20 -8.30 307.50 1675 ---- ---- ---- ---- 295.90 -8.10 304.00 1680 ---- ---- ---- ---- 292.50 -8.00 300.50 1685 ---- ---- ---- ---- 289.20 -7.90 297.10 1690 ---- ---- ---- ---- 285.90 -7.70 293.60 1695 ---- ---- ---- ---- 282.70 -7.50 290.20 1700 ---- ---- ---- ---- 279.40 -7.50 286.90 1705 ---- ---- ---- ---- 276.20 -7.30 283.50 1710 ---- ---- ---- ---- 273.00 -7.20 280.20 1715 ---- ---- ---- ---- 269.90 -7.00 276.90 1720 ---- ---- ---- ---- 266.80 -6.90 273.70 1725 ---- ---- ---- ---- 263.70 -6.70 270.40 1730 ---- ---- ---- ---- 260.60 -6.60 267.20 1735 ---- ---- ---- ---- 257.60 -6.50 264.10 1740 ---- ---- ---- ---- 254.60 -6.30 260.90 1745 ---- ---- ---- ---- 251.60 -6.20 257.80 1750 ---- ---- ---- ---- 248.60 -6.10 254.70 1755 ---- ---- ---- ---- 245.60 -6.00 251.60 1760 ---- ---- ---- ---- 242.70 -5.80 248.50 1765 ---- ---- ---- ---- 239.80 -5.70 245.50 1770 ---- ---- ---- ---- 237.00 -5.50 242.50 1775 ---- ---- ---- ---- 234.10 -5.40 239.50 1780 ---- ---- ---- ---- 231.30 -5.30 236.60 1785 ---- ---- ---- ---- 228.50 -5.10 233.60 1790 ---- ---- ---- ---- 225.70 -5.00 230.70 1795 ---- ---- ---- ---- 222.90 -4.90 227.80 1800 ---- ---- ---- ---- 220.10 -4.80 224.90 1805 ---- ---- ---- ---- 217.40 -4.70 222.10 1810 ---- ---- ---- ---- 214.70 -4.60 219.30 1815 ---- ---- ---- ---- 212.00 -4.40 216.40 1820 ---- ---- ---- ---- 209.30 -4.40 213.70 1825 ---- ---- ---- ---- 206.70 -4.20 210.90 1830 ---- ---- ---- ---- 204.10 -4.10 208.20 1835 ---- ---- ---- ---- 201.50 -4.00 205.50 1840 ---- ---- ---- ---- 199.00 -3.80 202.80 1845 ---- ---- ---- ---- 196.40 -3.80 200.20 1850 ---- ---- ---- ---- 193.90 -3.70 197.60 400 1855 ---- ---- ---- ---- 191.50 -3.50 195.00 1860 ---- ---- ---- ---- 189.10 -3.40 192.50 1865 ---- ---- ---- ---- 186.70 -3.30 190.00 1870 ---- ---- ---- ---- 184.30 -3.30 187.60 1875 ---- ---- ---- ---- 182.00 -3.10 185.10 1880 ---- ---- ---- ---- 179.80 -3.00 182.80 75 1885 ---- ---- ---- ---- 177.50 -2.90 180.40 1890 ---- ---- ---- ---- 175.40 -2.80 178.20 1895 ---- ---- ---- ---- 173.20 -2.70 175.90 1900 ---- ---- ---- ---- 171.10 -2.60 173.70 1905 ---- ---- ---- ---- 169.10 -2.50 171.60 1910 ---- ---- ---- ---- 167.00 -2.40 169.40 1915 ---- ---- ---- ---- 165.10 -2.30 167.40 1920 ---- ---- ---- ---- 163.10 -2.20 165.30 1925 ---- ---- ---- ---- 161.20 -2.10 163.30 1930 ---- ---- ---- ---- 159.40 -2.00 161.40 1935 ---- ---- ---- ---- 157.50 -2.00 159.50 1940 ---- ---- ---- ---- 155.70 -1.90 157.60 1945 ---- ---- ---- ---- 154.00 -1.70 155.70 1950 ---- ---- ---- ---- 152.20 -1.70 153.90 1955 ---- ---- ---- ---- 150.60 -1.60 152.20 1960 ---- ---- ---- ---- 148.90 -1.50 150.40 1965 ---- ---- ---- ---- 147.30 -1.40 148.70 1970 ---- ---- ---- ---- 145.70 -1.40 147.10 100 1975 ---- ---- ---- ---- 144.10 -1.30 145.40 1980 ---- ---- ---- ---- 142.60 -1.20 143.80 1985 ---- ---- ---- ---- 141.10 -1.10 142.20 1990 ---- ---- ---- ---- 139.60 -1.10 140.70 1995 ---- ---- ---- ---- 138.10 -1.10 139.20 2000 ---- ---- ---- ---- 136.70 -1.00 137.70 130 2005 ---- ---- ---- ---- 135.30 -.90 136.20 2010 ---- ---- ---- ---- 133.90 -.90 134.80 2015 ---- ---- ---- ---- 132.60 -.70 133.30 2020 ---- ---- ---- ---- 131.30 -.70 132.00 2025 ---- ---- ---- ---- 130.00 -.60 130.60 2030 ---- ---- ---- ---- 128.70 -.50 129.20 2035 ---- ---- ---- ---- 127.40 -.50 127.90 2040 ---- ---- ---- ---- 126.20 -.40 126.60 2045 ---- ---- ---- ---- 124.90 -.40 125.30 2050 ---- ---- ---- ---- 123.70 -.40 124.10 2055 ---- ---- ---- ---- 122.60 -.20 122.80 2060 ---- ---- ---- ---- 121.40 -.20 121.60 2065 ---- ---- ---- ---- 120.20 -.20 120.40 2070 ---- ---- ---- ---- 119.10 -.10 119.20 2075 ---- ---- ---- ---- 118.00 -.10 118.10 2080 ---- ---- ---- ---- 116.90 UNCH 116.90 2085 ---- ---- ---- ---- 115.80 UNCH 115.80 2090 ---- ---- ---- ---- 114.70 UNCH 114.70 2095 ---- ---- ---- ---- 113.70 +.10 113.60 2100 ---- ---- ---- ---- 112.70 +.20 112.50 2105 ---- ---- ---- ---- 111.60 +.10 111.50 2110 ---- ---- ---- ---- 110.60 +.20 110.40 2115 ---- ---- ---- ---- 109.70 +.30 109.40 2120 ---- ---- ---- ---- 108.70 +.30 108.40 2125 ---- ---- ---- ---- 107.70 +.30 107.40 2130 ---- ---- ---- ---- 106.80 +.40 106.40 2135 ---- ---- ---- ---- 105.80 +.40 105.40 2140 ---- ---- ---- ---- 104.90 +.40 104.50 2145 ---- ---- ---- ---- 104.00 +.50 103.50 2150 ---- ---- ---- ---- 103.10 +.50 102.60 2155 ---- ---- ---- ---- 102.20 +.50 101.70 2160 ---- ---- ---- ---- 101.40 +.60 100.80 2165 ---- ---- ---- ---- 100.50 +.60 99.90 2170 ---- ---- ---- ---- 99.70 +.70 99.00 2175 ---- ---- ---- ---- 98.80 +.60 98.20 2180 ---- ---- ---- ---- 98.00 +.70 97.30 2185 ---- ---- ---- ---- 97.20 +.70 96.50 2190 ---- ---- ---- ---- 96.40 +.80 95.60 2195 ---- ---- ---- ---- 95.60 +.80 94.80 2200 ---- ---- ---- ---- 94.80 +.80 94.00 500 2205 ---- ---- ---- ---- 94.10 +.90 93.20 2210 ---- ---- ---- ---- 93.30 +.90 92.40 2215 ---- ---- ---- ---- 92.50 +.80 91.70 2220 ---- ---- ---- ---- 91.80 +.90 90.90 2225 ---- ---- ---- ---- 91.10 +1.00 90.10 2230 ---- ---- ---- ---- 90.30 +.90 89.40 2235 ---- ---- ---- ---- 89.60 +1.00 88.60 2240 ---- ---- ---- ---- 88.90 +1.00 87.90 2245 ---- ---- ---- ---- 88.20 +1.00 87.20 2250 ---- ---- ---- ---- 87.50 +1.00 86.50 2255 ---- ---- ---- ---- 86.80 +1.00 85.80 2260 ---- ---- ---- ---- 86.20 +1.10 85.10 2265 ---- ---- ---- ---- 85.50 +1.10 84.40 2270 ---- ---- ---- ---- 84.80 +1.10 83.70 2275 ---- ---- ---- ---- 84.20 +1.10 83.10 2280 ---- ---- ---- ---- 83.60 +1.20 82.40 2285 ---- ---- ---- ---- 82.90 +1.10 81.80 2290 ---- ---- ---- ---- 82.30 +1.20 81.10 2295 ---- ---- ---- ---- 81.70 +1.20 80.50 2300 ---- ---- ---- ---- 81.10 +1.20 79.90 2305 ---- ---- ---- ---- 80.50 +1.30 79.20 2310 ---- ---- ---- ---- 79.90 +1.30 78.60 2315 ---- ---- ---- ---- 79.30 +1.30 78.00 2320 ---- ---- ---- ---- 78.70 +1.30 77.40 2325 ---- ---- ---- ---- 78.20 +1.30 76.90 2330 ---- ---- ---- ---- 77.60 +1.30 76.30 2335 ---- ---- ---- ---- 77.00 +1.30 75.70 2340 ---- ---- ---- ---- 76.50 +1.30 75.20 2345 ---- ---- ---- ---- 75.90 +1.30 74.60 2350 ---- ---- ---- ---- 75.40 +1.30 74.10 2355 ---- ---- ---- ---- 74.90 +1.40 73.50 2360 ---- ---- ---- ---- 74.40 +1.40 73.00 2370 ---- ---- ---- ---- 73.30 +1.40 71.90 2375 ---- ---- ---- ---- 72.80 +1.40 71.40 2380 ---- ---- ---- ---- 72.30 +1.40 70.90 2390 ---- ---- ---- ---- 71.40 +1.50 69.90 2400 ---- ---- ---- ---- 70.40 +1.40 69.00 2410 ---- ---- ---- ---- 69.50 +1.50 68.00 2420 ---- ---- ---- ---- 68.60 +1.50 67.10 2425 ---- ---- ---- ---- 68.10 +1.50 66.60 2430 ---- ---- ---- ---- 67.70 +1.50 66.20 2440 ---- ---- ---- ---- 66.80 +1.50 65.30 2450 ---- ---- ---- ---- 66.00 +1.50 64.50 2460 ---- ---- ---- ---- 65.20 +1.60 63.60 2475 ---- ---- ---- ---- 64.00 +1.60 62.40 2500 ---- ---- ---- ---- 62.10 +1.60 60.50 2525 ---- ---- ---- ---- 60.40 +1.60 58.80 2550 ---- ---- ---- ---- 58.70 +1.60 57.10 2575 ---- ---- ---- ---- 57.10 +1.60 55.50 2600 ---- ---- ---- ---- 55.70 +1.70 54.00 2625 ---- ---- ---- ---- 54.30 +1.70 52.60 2650 ---- ---- ---- ---- 53.00 +1.70 51.30 900 ---- ---- ---- ---- 1013.40 -18.50 1031.90 925 ---- ---- ---- ---- 988.40 -18.50 1006.90 950 ---- ---- ---- ---- 963.40 -18.50 981.90 975 ---- ---- ---- ---- 938.40 -18.50 956.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 646.90 -18.50 665.40 1300 ---- ---- ---- ---- 622.30 -18.20 640.50 1325 ---- ---- ---- ---- 598.00 -18.00 616.00 1350 ---- ---- ---- ---- 574.10 -17.80 591.90 1375 ---- ---- ---- ---- 550.60 -17.60 568.20 1400 ---- ---- ---- ---- 527.50 -17.40 544.90 1425 ---- ---- ---- ---- 504.80 -17.10 521.90 1450 ---- ---- ---- ---- 482.40 -16.90 499.30 1470 ---- ---- ---- ---- 464.80 -16.60 481.40 1475 ---- ---- ---- ---- 460.40 -16.60 477.00 1480 ---- ---- ---- ---- 456.00 -16.60 472.60 1490 ---- ---- ---- ---- 447.40 -16.50 463.90 1500 ---- ---- ---- ---- 438.80 -16.40 455.20 1510 ---- ---- ---- ---- 430.30 -16.20 446.50 1520 ---- ---- ---- ---- 421.80 -16.10 437.90 1525 ---- ---- ---- ---- 417.60 -16.10 433.70 1530 ---- ---- ---- ---- 413.40 -16.00 429.40 1540 ---- ---- ---- ---- 405.10 -15.90 421.00 1550 ---- ---- ---- ---- 396.80 -15.80 412.60 1560 ---- ---- ---- ---- 388.60 -15.70 404.30 1565 ---- ---- ---- ---- 384.50 -15.70 400.20 1570 ---- ---- ---- ---- 380.50 -15.60 396.10 1575 ---- ---- ---- ---- 376.40 -15.60 392.00 1580 ---- ---- ---- ---- 372.40 -15.50 387.90 1585 ---- ---- ---- ---- 368.40 -15.40 383.80 1590 ---- ---- ---- ---- 364.50 -15.30 379.80 1595 ---- ---- ---- ---- 360.50 -15.30 375.80 1600 ---- ---- ---- ---- 356.60 -15.20 371.80 1605 ---- ---- ---- ---- 352.70 -15.10 367.80 1610 ---- ---- ---- ---- 348.80 -15.10 363.90 1615 ---- ---- ---- ---- 344.90 -15.10 360.00 1620 ---- ---- ---- ---- 341.10 -15.00 356.10 1625 ---- ---- ---- ---- 337.30 -14.90 352.20 1630 ---- ---- ---- ---- 333.50 -14.90 348.40 1635 ---- ---- ---- ---- 329.80 -14.70 344.50 1640 ---- ---- ---- ---- 326.00 -14.70 340.70 1645 ---- ---- ---- ---- 322.30 -14.70 337.00 1650 ---- ---- ---- ---- 318.70 -14.50 333.20 1655 ---- ---- ---- ---- 315.00 -14.50 329.50 1660 ---- ---- ---- ---- 311.40 -14.40 325.80 1665 ---- ---- ---- ---- 307.80 -14.40 322.20 1670 ---- ---- ---- ---- 304.30 -14.30 318.60 1675 ---- ---- ---- ---- 300.80 -14.20 315.00 1680 ---- ---- ---- ---- 297.30 -14.10 311.40 1685 ---- ---- ---- ---- 293.80 -14.10 307.90 1690 ---- ---- ---- ---- 290.40 -14.00 304.40 1695 ---- ---- ---- ---- 287.00 -13.90 300.90 1700 ---- ---- ---- ---- 283.70 -13.80 297.50 1705 ---- ---- ---- ---- 280.40 -13.70 294.10 1710 ---- ---- ---- ---- 277.10 -13.70 290.80 1715 ---- ---- ---- ---- 273.90 -13.60 287.50 1720 ---- ---- ---- ---- 270.70 -13.50 284.20 1725 ---- ---- ---- ---- 267.50 -13.40 280.90 1730 ---- ---- ---- ---- 264.40 -13.30 277.70 1735 ---- ---- ---- ---- 261.30 -13.30 274.60 1740 ---- ---- ---- ---- 258.20 -13.20 271.40 1745 ---- ---- ---- ---- 255.20 -13.10 268.30 1750 ---- ---- ---- ---- 252.20 -13.10 265.30 1755 ---- ---- ---- ---- 249.30 -12.90 262.20 1760 ---- ---- ---- ---- 246.40 -12.90 259.30 1765 ---- ---- ---- ---- 243.50 -12.80 256.30 1770 ---- ---- ---- ---- 240.70 -12.70 253.40 1775 ---- ---- ---- ---- 237.90 -12.70 250.60 1780 ---- ---- ---- ---- 235.20 -12.50 247.70 1785 ---- ---- ---- ---- 232.50 -12.50 245.00 1790 ---- ---- ---- ---- 229.80 -12.40 242.20 1795 ---- ---- ---- ---- 227.20 -12.30 239.50 1800 ---- ---- ---- ---- 224.60 -12.20 236.80 1805 ---- ---- ---- ---- 222.10 -12.10 234.20 1810 ---- ---- ---- ---- 219.60 -12.00 231.60 1815 ---- ---- ---- ---- 217.10 -12.00 229.10 1820 ---- ---- ---- ---- 214.70 -11.90 226.60 1825 ---- ---- ---- ---- 212.30 -11.80 224.10 1830 ---- ---- ---- ---- 210.00 -11.70 221.70 1835 ---- ---- ---- ---- 207.60 -11.70 219.30 1840 ---- ---- ---- ---- 205.40 -11.50 216.90 1845 ---- ---- ---- ---- 203.10 -11.50 214.60 1850 ---- ---- ---- ---- 200.90 -11.40 212.30 1855 ---- ---- ---- ---- 198.70 -11.30 210.00 1860 ---- ---- ---- ---- 196.50 -11.30 207.80 1865 ---- ---- ---- ---- 194.40 -11.20 205.60 1870 ---- ---- ---- ---- 192.30 -11.10 203.40 1875 ---- ---- ---- ---- 190.20 -11.00 201.20 1880 ---- ---- ---- ---- 188.20 -10.90 199.10 1885 ---- ---- ---- ---- 186.10 -10.90 197.00 1890 ---- ---- ---- ---- 184.10 -10.80 194.90 1895 ---- ---- ---- ---- 182.10 -10.70 192.80 1900 ---- ---- ---- ---- 180.20 -10.60 190.80 1905 ---- ---- ---- ---- 178.20 -10.50 188.70 1910 ---- ---- ---- ---- 176.30 -10.40 186.70 1915 ---- ---- ---- ---- 174.40 -10.30 184.70 1920 ---- ---- ---- ---- 172.50 -10.30 182.80 1925 ---- ---- ---- ---- 170.60 -10.20 180.80 1930 ---- ---- ---- ---- 168.70 -10.20 178.90 1935 ---- ---- ---- ---- 166.90 -10.00 176.90 1940 ---- ---- ---- ---- 165.00 -10.00 175.00 1945 ---- ---- ---- ---- 163.20 -9.90 173.10 1950 ---- ---- ---- ---- 161.40 -9.90 171.30 1955 ---- ---- ---- ---- 159.60 -9.80 169.40 1960 ---- ---- ---- ---- 157.90 -9.70 167.60 1965 ---- ---- ---- ---- 156.10 -9.60 165.70 1970 ---- ---- ---- ---- 154.40 -9.50 163.90 1975 ---- ---- ---- ---- 152.70 -9.50 162.20 1980 ---- ---- ---- ---- 151.00 -9.40 160.40 1985 ---- ---- ---- ---- 149.30 -9.40 158.70 1990 ---- ---- ---- ---- 147.70 -9.20 156.90 1995 ---- ---- ---- ---- 146.00 -9.20 155.20 2000 ---- ---- ---- ---- 144.40 -9.10 153.50 2005 ---- ---- ---- ---- 142.80 -9.10 151.90 2010 ---- ---- ---- ---- 141.20 -9.00 150.20 2015 ---- ---- ---- ---- 139.70 -8.90 148.60 2020 ---- ---- ---- ---- 138.20 -8.80 147.00 2025 ---- ---- ---- ---- 136.60 -8.80 145.40 2030 ---- ---- ---- ---- 135.20 -8.70 143.90 2035 ---- ---- ---- ---- 133.70 -8.60 142.30 2040 ---- ---- ---- ---- 132.20 -8.60 140.80 2045 ---- ---- ---- ---- 130.80 -8.50 139.30 2050 ---- ---- ---- ---- 129.40 -8.40 137.80 2055 ---- ---- ---- ---- 128.00 -8.40 136.40 2060 ---- ---- ---- ---- 126.60 -8.40 135.00 2065 ---- ---- ---- ---- 125.30 -8.20 133.50 2070 ---- ---- ---- ---- 124.00 -8.10 132.10 2075 ---- ---- ---- ---- 122.70 -8.10 130.80 2080 ---- ---- ---- ---- 121.40 -8.00 129.40 2085 ---- ---- ---- ---- 120.10 -8.00 128.10 2090 ---- ---- ---- ---- 118.80 -7.90 126.70 2095 ---- ---- ---- ---- 117.60 -7.80 125.40 2100 ---- ---- ---- ---- 116.40 -7.80 124.20 2105 ---- ---- ---- ---- 115.20 -7.70 122.90 2110 ---- ---- ---- ---- 114.00 -7.60 121.60 2115 ---- ---- ---- ---- 112.80 -7.60 120.40 2120 ---- ---- ---- ---- 111.60 -7.60 119.20 2125 ---- ---- ---- ---- 110.50 -7.50 118.00 2130 ---- ---- ---- ---- 109.40 -7.40 116.80 2135 ---- ---- ---- ---- 108.20 -7.40 115.60 2140 ---- ---- ---- ---- 107.10 -7.40 114.50 2145 ---- ---- ---- ---- 106.10 -7.20 113.30 2150 ---- ---- ---- ---- 105.00 -7.20 112.20 2160 ---- ---- ---- ---- 102.90 -7.10 110.00 2170 ---- ---- ---- ---- 100.90 -6.90 107.80 2175 ---- ---- ---- ---- 99.90 -6.90 106.80 2180 ---- ---- ---- ---- 98.90 -6.90 105.80 2190 ---- ---- ---- ---- 96.90 -6.80 103.70 2200 ---- ---- ---- ---- 95.00 -6.70 101.70 2210 ---- ---- ---- ---- 93.20 -6.60 99.80 2220 ---- ---- ---- ---- 91.40 -6.50 97.90 2225 ---- ---- ---- ---- 90.50 -6.40 96.90 2230 ---- ---- ---- ---- 89.60 -6.40 96.00 2240 ---- ---- ---- ---- 87.90 -6.30 94.20 2250 ---- ---- ---- ---- 86.30 -6.10 92.40 2275 ---- ---- ---- ---- 82.30 -5.90 88.20 2300 ---- ---- ---- ---- 78.50 -5.70 84.20 2325 ---- ---- ---- ---- 75.00 -5.50 80.50 2350 ---- ---- ---- ---- 71.70 -5.30 77.00 2375 ---- ---- ---- ---- 68.60 -5.10 73.70 2400 ---- ---- ---- ---- 65.60 -5.00 70.60 2425 ---- ---- ---- ---- 62.90 -4.70 67.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 525.50 -17.50 543.00 1425 ---- ---- ---- ---- 502.60 -17.30 519.90 1450 ---- ---- ---- ---- 480.30 -17.00 497.30 1475 ---- ---- ---- ---- 458.40 -16.70 475.10 1500 ---- ---- ---- ---- 437.00 -16.40 453.40 1525 ---- ---- ---- ---- 416.10 -16.10 432.20 1550 ---- ---- ---- ---- 395.70 -15.80 411.50 1575 ---- ---- ---- ---- 375.80 -15.50 391.30 1580 ---- ---- ---- ---- 371.90 -15.40 387.30 1590 ---- ---- ---- ---- 364.10 -15.30 379.40 1600 ---- ---- ---- ---- 356.40 -15.20 371.60 1610 ---- ---- ---- ---- 348.80 -15.00 363.80 1620 ---- ---- ---- ---- 341.20 -15.00 356.20 1625 ---- ---- ---- ---- 337.50 -14.90 352.40 1630 ---- ---- ---- ---- 333.80 -14.80 348.60 1640 ---- ---- ---- ---- 326.50 -14.60 341.10 1650 ---- ---- ---- ---- 319.20 -14.50 333.70 1660 ---- ---- ---- ---- 312.00 -14.40 326.40 1670 ---- ---- ---- ---- 305.00 -14.20 319.20 1680 ---- ---- ---- ---- 298.10 -14.00 312.10 1685 ---- ---- ---- ---- 294.60 -14.00 308.60 1690 ---- ---- ---- ---- 291.20 -14.00 305.20 1695 ---- ---- ---- ---- 287.90 -13.80 301.70 1700 ---- ---- ---- ---- 284.50 -13.80 298.30 1705 ---- ---- ---- ---- 281.20 -13.70 294.90 1710 ---- ---- ---- ---- 278.00 -13.60 291.60 1715 ---- ---- ---- ---- 274.70 -13.60 288.30 1720 ---- ---- ---- ---- 271.50 -13.50 285.00 1725 ---- ---- ---- ---- 268.30 -13.40 281.70 1730 ---- ---- ---- ---- 265.20 -13.30 278.50 1735 ---- ---- ---- ---- 262.10 -13.20 275.30 1740 ---- ---- ---- ---- 259.00 -13.20 272.20 1745 ---- ---- ---- ---- 256.00 -13.10 269.10 1750 ---- ---- ---- ---- 253.00 -13.00 266.00 1755 ---- ---- ---- ---- 250.10 -12.90 263.00 1760 ---- ---- ---- ---- 247.20 -12.80 260.00 1765 ---- ---- ---- ---- 244.30 -12.80 257.10 1770 ---- ---- ---- ---- 241.50 -12.70 254.20 1775 ---- ---- ---- ---- 238.70 -12.60 251.30 1780 ---- ---- ---- ---- 236.00 -12.50 248.50 1785 ---- ---- ---- ---- 233.30 -12.40 245.70 1790 ---- ---- ---- ---- 230.60 -12.40 243.00 1795 ---- ---- ---- ---- 228.00 -12.30 240.30 1800 ---- ---- ---- ---- 225.50 -12.10 237.60 1805 ---- ---- ---- ---- 222.90 -12.10 235.00 1810 ---- ---- ---- ---- 220.50 -12.00 232.50 1815 ---- ---- ---- ---- 218.00 -12.00 230.00 1820 ---- ---- ---- ---- 215.60 -11.90 227.50 1825 ---- ---- ---- ---- 213.30 -11.80 225.10 1830 ---- ---- ---- ---- 211.00 -11.70 222.70 1835 ---- ---- ---- ---- 208.70 -11.60 220.30 1840 ---- ---- ---- ---- 206.50 -11.50 218.00 1845 ---- ---- ---- ---- 204.30 -11.40 215.70 1850 ---- ---- ---- ---- 202.10 -11.40 213.50 1855 ---- ---- ---- ---- 200.00 -11.30 211.30 1860 ---- ---- ---- ---- 197.90 -11.20 209.10 1865 ---- ---- ---- ---- 195.80 -11.20 207.00 1870 ---- ---- ---- ---- 193.80 -11.00 204.80 1875 ---- ---- ---- ---- 191.80 -11.00 202.80 1880 ---- ---- ---- ---- 189.80 -10.90 200.70 1885 ---- ---- ---- ---- 187.90 -10.80 198.70 1890 ---- ---- ---- ---- 185.90 -10.80 196.70 1895 ---- ---- ---- ---- 184.00 -10.70 194.70 1900 ---- ---- ---- ---- 182.10 -10.60 192.70 1905 ---- ---- ---- ---- 180.30 -10.50 190.80 1910 ---- ---- ---- ---- 178.40 -10.40 188.80 1915 ---- ---- ---- ---- 176.60 -10.30 186.90 1920 ---- ---- ---- ---- 174.80 -10.20 185.00 1925 ---- ---- ---- ---- 172.90 -10.30 183.20 1930 ---- ---- ---- ---- 171.20 -10.10 181.30 1935 ---- ---- ---- ---- 169.40 -10.10 179.50 1940 ---- ---- ---- ---- 167.60 -10.00 177.60 1945 ---- ---- ---- ---- 165.90 -9.90 175.80 1950 ---- ---- ---- ---- 164.20 -9.80 174.00 1955 ---- ---- ---- ---- 162.50 -9.80 172.30 1960 ---- ---- ---- ---- 160.80 -9.70 170.50 1965 ---- ---- ---- ---- 159.20 -9.60 168.80 1970 ---- ---- ---- ---- 157.50 -9.60 167.10 1975 ---- ---- ---- ---- 155.90 -9.50 165.40 1980 ---- ---- ---- ---- 154.30 -9.40 163.70 1985 ---- ---- ---- ---- 152.80 -9.30 162.10 1990 ---- ---- ---- ---- 151.20 -9.30 160.50 1995 ---- ---- ---- ---- 149.70 -9.20 158.90 2000 ---- ---- ---- ---- 148.20 -9.10 157.30 2005 ---- ---- ---- ---- 146.70 -9.10 155.80 2010 ---- ---- ---- ---- 145.20 -9.00 154.20 2015 ---- ---- ---- ---- 143.80 -8.90 152.70 2020 ---- ---- ---- ---- 142.40 -8.90 151.30 2025 ---- ---- ---- ---- 141.00 -8.80 149.80 2030 ---- ---- ---- ---- 139.70 -8.70 148.40 2035 ---- ---- ---- ---- 138.30 -8.70 147.00 2040 ---- ---- ---- ---- 137.00 -8.70 145.70 2045 ---- ---- ---- ---- 135.80 -8.50 144.30 2050 ---- ---- ---- ---- 134.50 -8.50 143.00 2055 ---- ---- ---- ---- 133.30 -8.40 141.70 2060 ---- ---- ---- ---- 132.10 -8.30 140.40 2065 ---- ---- ---- ---- 130.90 -8.30 139.20 2070 ---- ---- ---- ---- 129.70 -8.30 138.00 2075 ---- ---- ---- ---- 128.60 -8.20 136.80 2080 ---- ---- ---- ---- 127.40 -8.20 135.60 2085 ---- ---- ---- ---- 126.30 -8.10 134.40 2090 ---- ---- ---- ---- 125.20 -8.10 133.30 2095 ---- ---- ---- ---- 124.20 -7.90 132.10 2100 ---- ---- ---- ---- 123.10 -7.90 131.00 2105 ---- ---- ---- ---- 122.10 -7.80 129.90 2110 ---- ---- ---- ---- 121.10 -7.80 128.90 2115 ---- ---- ---- ---- 120.10 -7.70 127.80 2120 ---- ---- ---- ---- 119.10 -7.70 126.80 2125 ---- ---- ---- ---- 118.10 -7.60 125.70 2130 ---- ---- ---- ---- 117.20 -7.50 124.70 2135 ---- ---- ---- ---- 116.20 -7.50 123.70 2140 ---- ---- ---- ---- 115.30 -7.50 122.80 2145 ---- ---- ---- ---- 114.40 -7.40 121.80 2150 ---- ---- ---- ---- 113.50 -7.40 120.90 2160 ---- ---- ---- ---- 111.70 -7.30 119.00 2170 ---- ---- ---- ---- 110.00 -7.20 117.20 2180 ---- ---- ---- ---- 108.30 -7.10 115.40 2190 ---- ---- ---- ---- 106.70 -7.00 113.70 2200 ---- ---- ---- ---- 105.10 -7.00 112.10 2210 ---- ---- ---- ---- 103.60 -6.80 110.40 2220 ---- ---- ---- ---- 102.10 -6.70 108.80 2225 ---- ---- ---- ---- 101.40 -6.70 108.10 2230 ---- ---- ---- ---- 100.70 -6.60 107.30 2240 ---- ---- ---- ---- 99.20 -6.60 105.80 2250 ---- ---- ---- ---- 97.90 -6.40 104.30 2275 ---- ---- ---- ---- 94.60 -6.20 100.80 2300 ---- ---- ---- ---- 91.50 -6.10 97.60 2325 ---- ---- ---- ---- 88.60 -5.90 94.50 2350 ---- ---- ---- ---- 85.90 -5.70 91.60 2375 ---- ---- ---- ---- 83.30 -5.60 88.90 2400 ---- ---- ---- ---- 81.00 -5.40 86.40 2425 ---- ---- ---- ---- 78.70 -5.30 84.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 949.80 -18.50 968.30 1025 ---- ---- ---- ---- 924.80 -18.50 943.30 1050 ---- ---- ---- ---- 899.80 -18.50 918.30 1075 ---- ---- ---- ---- 874.80 -18.50 893.30 1100 ---- ---- ---- ---- 849.80 -18.50 868.30 1125 ---- ---- ---- ---- 824.80 -18.50 843.30 1130 ---- ---- ---- ---- 819.80 -18.50 838.30 1140 ---- ---- ---- ---- 809.80 -18.50 828.30 1150 ---- ---- ---- ---- 799.80 -18.50 818.30 1160 ---- ---- ---- ---- 789.80 -18.50 808.30 1170 ---- ---- ---- ---- 779.80 -18.50 798.30 1175 ---- ---- ---- ---- 774.80 -18.50 793.30 1180 ---- ---- ---- ---- 769.80 -18.50 788.30 1190 ---- ---- ---- ---- 759.80 -18.50 778.30 1200 ---- ---- ---- ---- 749.80 -18.50 768.30 1210 ---- ---- ---- ---- 739.90 -18.40 758.30 1220 ---- ---- ---- ---- 730.00 -18.40 748.40 1225 ---- ---- ---- ---- 725.10 -18.30 743.40 1230 ---- ---- ---- ---- 720.20 -18.30 738.50 1235 ---- ---- ---- ---- 715.30 -18.20 733.50 1240 ---- ---- ---- ---- 710.40 -18.20 728.60 1245 ---- ---- ---- ---- 705.60 -18.10 723.70 1250 ---- ---- ---- ---- 700.70 -18.10 718.80 1255 ---- ---- ---- ---- 695.80 -18.10 713.90 1260 ---- ---- ---- ---- 691.00 -18.00 709.00 1265 ---- ---- ---- ---- 686.20 -18.00 704.20 1270 ---- ---- ---- ---- 681.30 -18.00 699.30 1275 ---- ---- ---- ---- 676.50 -18.00 694.50 1280 ---- ---- ---- ---- 671.70 -17.90 689.60 1285 ---- ---- ---- ---- 666.90 -17.90 684.80 1290 ---- ---- ---- ---- 662.20 -17.80 680.00 1295 ---- ---- ---- ---- 657.40 -17.80 675.20 1300 ---- ---- ---- ---- 652.60 -17.80 670.40 1305 ---- ---- ---- ---- 647.90 -17.70 665.60 1310 ---- ---- ---- ---- 643.20 -17.60 660.80 1315 ---- ---- ---- ---- 638.40 -17.70 656.10 1320 ---- ---- ---- ---- 633.70 -17.60 651.30 1325 ---- ---- ---- ---- 629.00 -17.60 646.60 1330 ---- ---- ---- ---- 624.30 -17.60 641.90 1335 ---- ---- ---- ---- 619.60 -17.50 637.10 1340 ---- ---- ---- ---- 615.00 -17.40 632.40 1345 ---- ---- ---- ---- 610.30 -17.40 627.70 1350 ---- ---- ---- ---- 605.60 -17.40 623.00 1355 ---- ---- ---- ---- 601.00 -17.30 618.30 1360 ---- ---- ---- ---- 596.40 -17.30 613.70 1365 ---- ---- ---- ---- 591.70 -17.30 609.00 1370 ---- ---- ---- ---- 587.10 -17.30 604.40 1375 ---- ---- ---- ---- 582.50 -17.20 599.70 1380 ---- ---- ---- ---- 577.90 -17.20 595.10 1385 ---- ---- ---- ---- 573.30 -17.20 590.50 1390 ---- ---- ---- ---- 568.80 -17.10 585.90 1395 ---- ---- ---- ---- 564.20 -17.10 581.30 1400 ---- ---- ---- ---- 559.70 -17.00 576.70 1405 ---- ---- ---- ---- 555.10 -17.00 572.10 1410 ---- ---- ---- ---- 550.60 -16.90 567.50 1415 ---- ---- ---- ---- 546.10 -16.90 563.00 1420 ---- ---- ---- ---- 541.60 -16.80 558.40 1425 ---- ---- ---- ---- 537.10 -16.80 553.90 1430 ---- ---- ---- ---- 532.70 -16.70 549.40 1435 ---- ---- ---- ---- 528.20 -16.70 544.90 1440 ---- ---- ---- ---- 523.80 -16.60 540.40 1445 ---- ---- ---- ---- 519.40 -16.60 536.00 1450 ---- ---- ---- ---- 515.00 -16.50 531.50 1455 ---- ---- ---- ---- 510.60 -16.50 527.10 1460 ---- ---- ---- ---- 506.20 -16.50 522.70 1465 ---- ---- ---- ---- 501.80 -16.50 518.30 1470 ---- ---- ---- ---- 497.50 -16.40 513.90 1475 ---- ---- ---- ---- 493.20 -16.30 509.50 1480 ---- ---- ---- ---- 488.90 -16.30 505.20 1485 ---- ---- ---- ---- 484.60 -16.30 500.90 1490 ---- ---- ---- ---- 480.40 -16.20 496.60 1495 ---- ---- ---- ---- 476.10 -16.20 492.30 1500 ---- ---- ---- ---- 471.90 -16.10 488.00 1505 ---- ---- ---- ---- 467.70 -16.10 483.80 1510 ---- ---- ---- ---- 463.50 -16.00 479.50 1515 ---- ---- ---- ---- 459.40 -15.90 475.30 1520 ---- ---- ---- ---- 455.20 -15.90 471.10 1525 ---- ---- ---- ---- 451.10 -15.80 466.90 1530 ---- ---- ---- ---- 447.00 -15.80 462.80 1535 ---- ---- ---- ---- 442.90 -15.80 458.70 1540 ---- ---- ---- ---- 438.90 -15.70 454.60 1545 ---- ---- ---- ---- 434.80 -15.70 450.50 1550 ---- ---- ---- ---- 430.80 -15.60 446.40 1555 ---- ---- ---- ---- 426.80 -15.50 442.30 1560 ---- ---- ---- ---- 422.80 -15.50 438.30 1565 ---- ---- ---- ---- 418.90 -15.40 434.30 1570 ---- ---- ---- ---- 415.00 -15.30 430.30 1575 ---- ---- ---- ---- 411.00 -15.40 426.40 1580 ---- ---- ---- ---- 407.20 -15.20 422.40 1585 ---- ---- ---- ---- 403.30 -15.20 418.50 1590 ---- ---- ---- ---- 399.50 -15.10 414.60 1595 ---- ---- ---- ---- 395.60 -15.10 410.70 1600 ---- ---- ---- ---- 391.80 -15.10 406.90 1605 ---- ---- ---- ---- 388.10 -14.90 403.00 1610 ---- ---- ---- ---- 384.30 -14.90 399.20 1615 ---- ---- ---- ---- 380.60 -14.80 395.40 1620 ---- ---- ---- ---- 376.90 -14.80 391.70 1625 ---- ---- ---- ---- 373.20 -14.70 387.90 1630 ---- ---- ---- ---- 369.50 -14.70 384.20 1635 ---- ---- ---- ---- 365.90 -14.60 380.50 1640 ---- ---- ---- ---- 362.30 -14.50 376.80 1645 ---- ---- ---- ---- 358.70 -14.50 373.20 1650 ---- ---- ---- ---- 355.10 -14.40 369.50 1655 ---- ---- ---- ---- 351.60 -14.30 365.90 1660 ---- ---- ---- ---- 348.00 -14.30 362.30 1665 ---- ---- ---- ---- 344.50 -14.20 358.70 1670 ---- ---- ---- ---- 341.10 -14.10 355.20 1675 ---- ---- ---- ---- 337.60 -14.10 351.70 1680 ---- ---- ---- ---- 334.20 -14.00 348.20 1685 ---- ---- ---- ---- 330.70 -14.00 344.70 1690 ---- ---- ---- ---- 327.40 -13.80 341.20 1695 ---- ---- ---- ---- 324.00 -13.80 337.80 1700 ---- ---- ---- ---- 320.70 -13.70 334.40 1705 ---- ---- ---- ---- 317.30 -13.70 331.00 1710 ---- ---- ---- ---- 314.10 -13.60 327.70 1715 ---- ---- ---- ---- 310.80 -13.60 324.40 1720 ---- ---- ---- ---- 307.60 -13.50 321.10 1725 ---- ---- ---- ---- 304.40 -13.40 317.80 1730 ---- ---- ---- ---- 301.20 -13.30 314.50 1735 ---- ---- ---- ---- 298.00 -13.30 311.30 1740 ---- ---- ---- ---- 294.90 -13.20 308.10 1745 ---- ---- ---- ---- 291.80 -13.20 305.00 1750 ---- ---- ---- ---- 288.70 -13.10 301.80 1755 ---- ---- ---- ---- 285.70 -13.00 298.70 1760 ---- ---- ---- ---- 282.70 -12.90 295.60 1765 ---- ---- ---- ---- 279.70 -12.90 292.60 1770 ---- ---- ---- ---- 276.80 -12.80 289.60 1775 ---- ---- ---- ---- 273.90 -12.70 286.60 1780 ---- ---- ---- ---- 271.00 -12.60 283.60 1785 ---- ---- ---- ---- 268.10 -12.60 280.70 1790 ---- ---- ---- ---- 265.30 -12.50 277.80 1795 ---- ---- ---- ---- 262.50 -12.40 274.90 1800 ---- ---- ---- ---- 259.80 -12.30 272.10 1805 ---- ---- ---- ---- 257.00 -12.30 269.30 1810 ---- ---- ---- ---- 254.30 -12.30 266.60 1815 ---- ---- ---- ---- 251.70 -12.10 263.80 1820 ---- ---- ---- ---- 249.10 -12.00 261.10 1825 ---- ---- ---- ---- 246.50 -12.00 258.50 1830 ---- ---- ---- ---- 243.90 -11.90 255.80 1835 ---- ---- ---- ---- 241.40 -11.90 253.30 1840 ---- ---- ---- ---- 238.90 -11.80 250.70 1845 ---- ---- ---- ---- 236.50 -11.70 248.20 1850 ---- ---- ---- ---- 234.00 -11.70 245.70 1855 ---- ---- ---- ---- 231.70 -11.50 243.20 1860 ---- ---- ---- ---- 229.30 -11.50 240.80 1865 ---- ---- ---- ---- 227.00 -11.40 238.40 1870 ---- ---- ---- ---- 224.70 -11.40 236.10 1875 ---- ---- ---- ---- 222.50 -11.20 233.70 1880 ---- ---- ---- ---- 220.20 -11.20 231.40 1885 ---- ---- ---- ---- 218.10 -11.10 229.20 1890 ---- ---- ---- ---- 215.90 -11.10 227.00 1895 ---- ---- ---- ---- 213.80 -11.00 224.80 1900 ---- ---- ---- ---- 211.70 -10.90 222.60 1905 ---- ---- ---- ---- 209.60 -10.90 220.50 1910 ---- ---- ---- ---- 207.60 -10.80 218.40 1915 ---- ---- ---- ---- 205.60 -10.70 216.30 1920 ---- ---- ---- ---- 203.60 -10.70 214.30 1925 ---- ---- ---- ---- 201.70 -10.60 212.30 1930 ---- ---- ---- ---- 199.80 -10.50 210.30 1935 ---- ---- ---- ---- 197.90 -10.50 208.40 1940 ---- ---- ---- ---- 196.10 -10.30 206.40 1945 ---- ---- ---- ---- 194.30 -10.30 204.60 1950 ---- ---- ---- ---- 192.50 -10.20 202.70 1955 ---- ---- ---- ---- 190.70 -10.20 200.90 1960 ---- ---- ---- ---- 189.00 -10.10 199.10 1965 ---- ---- ---- ---- 187.30 -10.00 197.30 1970 ---- ---- ---- ---- 185.60 -10.00 195.60 1975 ---- ---- ---- ---- 183.90 -9.90 193.80 1980 ---- ---- ---- ---- 182.30 -9.80 192.10 1985 ---- ---- ---- ---- 180.70 -9.80 190.50 1990 ---- ---- ---- ---- 179.10 -9.70 188.80 1995 ---- ---- ---- ---- 177.50 -9.70 187.20 2000 ---- ---- ---- ---- 176.00 -9.60 185.60 2005 ---- ---- ---- ---- 174.50 -9.50 184.00 2010 ---- ---- ---- ---- 173.00 -9.50 182.50 2015 ---- ---- ---- ---- 171.50 -9.40 180.90 2020 ---- ---- ---- ---- 170.10 -9.30 179.40 2025 ---- ---- ---- ---- 168.60 -9.30 177.90 2030 ---- ---- ---- ---- 167.20 -9.20 176.40 2035 ---- ---- ---- ---- 165.80 -9.20 175.00 2040 ---- ---- ---- ---- 164.40 -9.10 173.50 2045 ---- ---- ---- ---- 163.10 -9.00 172.10 2050 ---- ---- ---- ---- 161.70 -9.00 170.70 2055 ---- ---- ---- ---- 160.40 -8.90 169.30 2060 ---- ---- ---- ---- 159.10 -8.90 168.00 2065 ---- ---- ---- ---- 157.80 -8.80 166.60 2070 ---- ---- ---- ---- 156.50 -8.80 165.30 2075 ---- ---- ---- ---- 155.20 -8.70 163.90 2080 ---- ---- ---- ---- 154.00 -8.60 162.60 2085 ---- ---- ---- ---- 152.70 -8.60 161.30 2090 ---- ---- ---- ---- 151.50 -8.50 160.00 2095 ---- ---- ---- ---- 150.30 -8.40 158.70 2100 ---- ---- ---- ---- 149.10 -8.40 157.50 2105 ---- ---- ---- ---- 147.90 -8.30 156.20 2110 ---- ---- ---- ---- 146.70 -8.30 155.00 2115 ---- ---- ---- ---- 145.50 -8.30 153.80 2120 ---- ---- ---- ---- 144.40 -8.20 152.60 2125 ---- ---- ---- ---- 143.20 -8.20 151.40 2130 ---- ---- ---- ---- 142.10 -8.10 150.20 2135 ---- ---- ---- ---- 141.00 -8.00 149.00 2140 ---- ---- ---- ---- 139.90 -8.00 147.90 2145 ---- ---- ---- ---- 138.80 -7.90 146.70 2150 ---- ---- ---- ---- 137.70 -7.90 145.60 2155 ---- ---- ---- ---- 136.60 -7.90 144.50 2160 ---- ---- ---- ---- 135.60 -7.80 143.40 2165 ---- ---- ---- ---- 134.50 -7.80 142.30 2170 ---- ---- ---- ---- 133.50 -7.70 141.20 2175 ---- ---- ---- ---- 132.50 -7.60 140.10 2180 ---- ---- ---- ---- 131.40 -7.70 139.10 2185 ---- ---- ---- ---- 130.40 -7.60 138.00 2190 ---- ---- ---- ---- 129.50 -7.50 137.00 2195 ---- ---- ---- ---- 128.50 -7.40 135.90 2200 ---- ---- ---- ---- 127.50 -7.40 134.90 2205 ---- ---- ---- ---- 126.50 -7.40 133.90 2210 ---- ---- ---- ---- 125.60 -7.30 132.90 2215 ---- ---- ---- ---- 124.60 -7.30 131.90 2220 ---- ---- ---- ---- 123.70 -7.30 131.00 2225 ---- ---- ---- ---- 122.80 -7.20 130.00 2230 ---- ---- ---- ---- 121.90 -7.10 129.00 2235 ---- ---- ---- ---- 121.00 -7.10 128.10 2240 ---- ---- ---- ---- 120.10 -7.10 127.20 2245 ---- ---- ---- ---- 119.20 -7.00 126.20 2250 ---- ---- ---- ---- 118.30 -7.00 125.30 2255 ---- ---- ---- ---- 117.50 -6.90 124.40 2260 ---- ---- ---- ---- 116.60 -6.90 123.50 2265 ---- ---- ---- ---- 115.80 -6.80 122.60 2270 ---- ---- ---- ---- 114.90 -6.90 121.80 2275 ---- ---- ---- ---- 114.10 -6.80 120.90 2280 ---- ---- ---- ---- 113.30 -6.70 120.00 2285 ---- ---- ---- ---- 112.50 -6.70 119.20 2290 ---- ---- ---- ---- 111.70 -6.60 118.30 2295 ---- ---- ---- ---- 110.90 -6.60 117.50 2300 ---- ---- ---- ---- 110.10 -6.60 116.70 2305 ---- ---- ---- ---- 109.30 -6.60 115.90 2310 ---- ---- ---- ---- 108.60 -6.50 115.10 2315 ---- ---- ---- ---- 107.80 -6.50 114.30 2320 ---- ---- ---- ---- 107.10 -6.40 113.50 2325 ---- ---- ---- ---- 106.30 -6.40 112.70 2330 ---- ---- ---- ---- 105.60 -6.30 111.90 2335 ---- ---- ---- ---- 104.90 -6.30 111.20 2340 ---- ---- ---- ---- 104.10 -6.30 110.40 2345 ---- ---- ---- ---- 103.40 -6.30 109.70 2350 ---- ---- ---- ---- 102.70 -6.20 108.90 2355 ---- ---- ---- ---- 102.00 -6.20 108.20 2360 ---- ---- ---- ---- 101.30 -6.20 107.50 2365 ---- ---- ---- ---- 100.70 -6.00 106.70 2370 ---- ---- ---- ---- 100.00 -6.00 106.00 2375 ---- ---- ---- ---- 99.30 -6.00 105.30 2380 ---- ---- ---- ---- 98.70 -5.90 104.60 2390 ---- ---- ---- ---- 97.40 -5.90 103.30 2400 ---- ---- ---- ---- 96.10 -5.80 101.90 2410 ---- ---- ---- ---- 94.80 -5.80 100.60 2420 ---- ---- ---- ---- 93.60 -5.70 99.30 2425 ---- ---- ---- ---- 93.00 -5.70 98.70 2430 ---- ---- ---- ---- 92.40 -5.70 98.10 2440 ---- ---- ---- ---- 91.30 -5.60 96.90 2450 ---- ---- ---- ---- 90.10 -5.60 95.70 2460 ---- ---- ---- ---- 89.00 -5.50 94.50 2470 ---- ---- ---- ---- 87.90 -5.40 93.30 2475 ---- ---- ---- ---- 87.40 -5.40 92.80 2500 ---- ---- ---- ---- 84.80 -5.20 90.00 2525 ---- ---- ---- ---- 82.30 -5.10 87.40 2550 ---- ---- ---- ---- 80.00 -4.90 84.90 2575 ---- ---- ---- ---- 77.70 -4.90 82.60 2600 ---- ---- ---- ---- 75.60 -4.80 80.40 2625 ---- ---- ---- ---- 73.60 -4.60 78.20 2650 ---- ---- ---- ---- 71.70 -4.50 76.20 950 ---- ---- ---- ---- 999.80 -18.50 1018.30 975 ---- ---- ---- ---- 974.80 -18.50 993.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 946.00 -18.50 964.50 1050 ---- ---- ---- ---- 921.00 -18.50 939.50 1075 ---- ---- ---- ---- 896.00 -18.50 914.50 1100 ---- ---- ---- ---- 871.00 -18.50 889.50 1125 ---- ---- ---- ---- 846.00 -18.50 864.50 1150 ---- ---- ---- ---- 821.10 -18.40 839.50 1175 ---- ---- ---- ---- 796.60 -18.20 814.80 1200 ---- ---- ---- ---- 772.30 -18.00 790.30 1220 ---- ---- ---- ---- 753.00 -18.00 771.00 1225 ---- ---- ---- ---- 748.20 -17.90 766.10 1230 ---- ---- ---- ---- 743.50 -17.80 761.30 1240 ---- ---- ---- ---- 734.00 -17.70 751.70 1250 ---- ---- ---- ---- 724.50 -17.70 742.20 1260 ---- ---- ---- ---- 715.00 -17.70 732.70 1270 ---- ---- ---- ---- 705.60 -17.60 723.20 1275 ---- ---- ---- ---- 701.00 -17.50 718.50 1280 ---- ---- ---- ---- 696.30 -17.50 713.80 1290 ---- ---- ---- ---- 687.00 -17.40 704.40 1300 ---- ---- ---- ---- 677.70 -17.40 695.10 1310 ---- ---- ---- ---- 668.50 -17.30 685.80 1315 ---- ---- ---- ---- 663.80 -17.30 681.10 1320 ---- ---- ---- ---- 659.30 -17.20 676.50 1325 ---- ---- ---- ---- 654.70 -17.20 671.90 1330 ---- ---- ---- ---- 650.10 -17.20 667.30 1335 ---- ---- ---- ---- 645.50 -17.20 662.70 1340 ---- ---- ---- ---- 641.00 -17.10 658.10 1345 ---- ---- ---- ---- 636.40 -17.10 653.50 1350 ---- ---- ---- ---- 631.90 -17.00 648.90 1355 ---- ---- ---- ---- 627.30 -17.00 644.30 1360 ---- ---- ---- ---- 622.80 -17.00 639.80 1365 ---- ---- ---- ---- 618.30 -16.90 635.20 1370 ---- ---- ---- ---- 613.80 -16.90 630.70 1375 ---- ---- ---- ---- 609.30 -16.90 626.20 1380 ---- ---- ---- ---- 604.80 -16.80 621.60 1385 ---- ---- ---- ---- 600.40 -16.70 617.10 1390 ---- ---- ---- ---- 595.90 -16.70 612.60 1395 ---- ---- ---- ---- 591.50 -16.60 608.10 1400 ---- ---- ---- ---- 587.00 -16.70 603.70 1405 ---- ---- ---- ---- 582.60 -16.60 599.20 1410 ---- ---- ---- ---- 578.20 -16.50 594.70 1415 ---- ---- ---- ---- 573.70 -16.60 590.30 1420 ---- ---- ---- ---- 569.30 -16.50 585.80 1425 ---- ---- ---- ---- 565.00 -16.40 581.40 1430 ---- ---- ---- ---- 560.60 -16.40 577.00 1435 ---- ---- ---- ---- 556.20 -16.40 572.60 1440 ---- ---- ---- ---- 551.90 -16.30 568.20 1445 ---- ---- ---- ---- 547.50 -16.30 563.80 1450 ---- ---- ---- ---- 543.20 -16.20 559.40 1455 ---- ---- ---- ---- 538.90 -16.20 555.10 1460 ---- ---- ---- ---- 534.60 -16.10 550.70 1465 ---- ---- ---- ---- 530.30 -16.10 546.40 1470 ---- ---- ---- ---- 526.00 -16.10 542.10 1475 ---- ---- ---- ---- 521.70 -16.10 537.80 1480 ---- ---- ---- ---- 517.50 -16.00 533.50 1485 ---- ---- ---- ---- 513.30 -15.90 529.20 1490 ---- ---- ---- ---- 509.10 -15.90 525.00 1495 ---- ---- ---- ---- 504.90 -15.80 520.70 1500 ---- ---- ---- ---- 500.70 -15.80 516.50 1505 ---- ---- ---- ---- 496.50 -15.80 512.30 1510 ---- ---- ---- ---- 492.40 -15.70 508.10 1515 ---- ---- ---- ---- 488.20 -15.70 503.90 1520 ---- ---- ---- ---- 484.10 -15.70 499.80 1525 ---- ---- ---- ---- 480.00 -15.60 495.60 1530 ---- ---- ---- ---- 475.90 -15.60 491.50 1535 ---- ---- ---- ---- 471.90 -15.50 487.40 1540 ---- ---- ---- ---- 467.80 -15.50 483.30 1545 ---- ---- ---- ---- 463.80 -15.40 479.20 1550 ---- ---- ---- ---- 459.80 -15.40 475.20 1555 ---- ---- ---- ---- 455.80 -15.40 471.20 1560 ---- ---- ---- ---- 451.90 -15.20 467.10 1565 ---- ---- ---- ---- 447.90 -15.30 463.20 1570 ---- ---- ---- ---- 444.00 -15.20 459.20 1575 ---- ---- ---- ---- 440.10 -15.10 455.20 1580 ---- ---- ---- ---- 436.30 -15.00 451.30 1585 ---- ---- ---- ---- 432.40 -15.00 447.40 1590 ---- ---- ---- ---- 428.60 -14.90 443.50 1595 ---- ---- ---- ---- 424.80 -14.90 439.70 1600 ---- ---- ---- ---- 421.00 -14.90 435.90 1605 ---- ---- ---- ---- 417.30 -14.70 432.00 1610 ---- ---- ---- ---- 413.50 -14.80 428.30 1615 ---- ---- ---- ---- 409.80 -14.70 424.50 1620 ---- ---- ---- ---- 406.10 -14.70 420.80 1625 ---- ---- ---- ---- 402.50 -14.60 417.10 1630 ---- ---- ---- ---- 398.90 -14.50 413.40 1635 ---- ---- ---- ---- 395.30 -14.40 409.70 1640 ---- ---- ---- ---- 391.70 -14.40 406.10 1645 ---- ---- ---- ---- 388.20 -14.30 402.50 1650 ---- ---- ---- ---- 384.60 -14.30 398.90 1655 ---- ---- ---- ---- 381.20 -14.20 395.40 1660 ---- ---- ---- ---- 377.70 -14.20 391.90 1665 ---- ---- ---- ---- 374.30 -14.10 388.40 1670 ---- ---- ---- ---- 370.90 -14.00 384.90 1675 ---- ---- ---- ---- 367.50 -14.00 381.50 1680 ---- ---- ---- ---- 364.20 -13.90 378.10 1685 ---- ---- ---- ---- 360.90 -13.80 374.70 1690 ---- ---- ---- ---- 357.60 -13.80 371.40 1695 ---- ---- ---- ---- 354.40 -13.70 368.10 1700 ---- ---- ---- ---- 351.20 -13.60 364.80 1705 ---- ---- ---- ---- 348.00 -13.60 361.60 1710 ---- ---- ---- ---- 344.80 -13.60 358.40 1715 ---- ---- ---- ---- 341.70 -13.50 355.20 1720 ---- ---- ---- ---- 338.70 -13.40 352.10 1725 ---- ---- ---- ---- 335.60 -13.40 349.00 1730 ---- ---- ---- ---- 332.60 -13.30 345.90 1735 ---- ---- ---- ---- 329.60 -13.20 342.80 1740 ---- ---- ---- ---- 326.70 -13.10 339.80 1745 ---- ---- ---- ---- 323.70 -13.20 336.90 1750 ---- ---- ---- ---- 320.90 -13.00 333.90 1755 ---- ---- ---- ---- 318.00 -13.00 331.00 1760 ---- ---- ---- ---- 315.20 -12.90 328.10 1765 ---- ---- ---- ---- 312.40 -12.90 325.30 1770 ---- ---- ---- ---- 309.60 -12.80 322.40 1775 ---- ---- ---- ---- 306.90 -12.70 319.60 1780 ---- ---- ---- ---- 304.20 -12.70 316.90 1785 ---- ---- ---- ---- 301.60 -12.60 314.20 1790 ---- ---- ---- ---- 298.90 -12.60 311.50 1795 ---- ---- ---- ---- 296.30 -12.50 308.80 1800 ---- ---- ---- ---- 293.80 -12.40 306.20 1805 ---- ---- ---- ---- 291.20 -12.40 303.60 1810 ---- ---- ---- ---- 288.70 -12.30 301.00 1815 ---- ---- ---- ---- 286.30 -12.20 298.50 1820 ---- ---- ---- ---- 283.80 -12.20 296.00 1825 ---- ---- ---- ---- 281.40 -12.10 293.50 1830 ---- ---- ---- ---- 279.00 -12.00 291.00 1835 ---- ---- ---- ---- 276.70 -11.90 288.60 1840 ---- ---- ---- ---- 274.30 -11.90 286.20 1845 ---- ---- ---- ---- 272.00 -11.90 283.90 1850 ---- ---- ---- ---- 269.80 -11.70 281.50 1855 ---- ---- ---- ---- 267.50 -11.70 279.20 1860 ---- ---- ---- ---- 265.30 -11.70 277.00 1865 ---- ---- ---- ---- 263.20 -11.50 274.70 1870 ---- ---- ---- ---- 261.00 -11.50 272.50 1875 ---- ---- ---- ---- 258.90 -11.40 270.30 1880 ---- ---- ---- ---- 256.80 -11.30 268.10 1885 ---- ---- ---- ---- 254.70 -11.30 266.00 1890 ---- ---- ---- ---- 252.60 -11.30 263.90 1895 ---- ---- ---- ---- 250.60 -11.20 261.80 1900 ---- ---- ---- ---- 248.60 -11.10 259.70 1905 ---- ---- ---- ---- 246.60 -11.10 257.70 1910 ---- ---- ---- ---- 244.70 -11.00 255.70 1915 ---- ---- ---- ---- 242.70 -11.00 253.70 1920 ---- ---- ---- ---- 240.80 -10.90 251.70 1925 ---- ---- ---- ---- 239.00 -10.80 249.80 1930 ---- ---- ---- ---- 237.10 -10.80 247.90 1935 ---- ---- ---- ---- 235.20 -10.70 245.90 1940 ---- ---- ---- ---- 233.40 -10.70 244.10 1945 ---- ---- ---- ---- 231.60 -10.60 242.20 1950 ---- ---- ---- ---- 229.80 -10.60 240.40 1955 ---- ---- ---- ---- 228.10 -10.40 238.50 1960 ---- ---- ---- ---- 226.30 -10.40 236.70 1965 ---- ---- ---- ---- 224.60 -10.30 234.90 1970 ---- ---- ---- ---- 222.90 -10.30 233.20 1975 ---- ---- ---- ---- 221.20 -10.20 231.40 1980 ---- ---- ---- ---- 219.50 -10.20 229.70 1985 ---- ---- ---- ---- 217.80 -10.10 227.90 1990 ---- ---- ---- ---- 216.20 -10.00 226.20 1995 ---- ---- ---- ---- 214.50 -10.00 224.50 2000 ---- ---- ---- ---- 212.90 -10.00 222.90 2005 ---- ---- ---- ---- 211.30 -9.90 221.20 2010 ---- ---- ---- ---- 209.70 -9.90 219.60 2015 ---- ---- ---- ---- 208.20 -9.80 218.00 2020 ---- ---- ---- ---- 206.60 -9.80 216.40 2025 ---- ---- ---- ---- 205.10 -9.70 214.80 2030 ---- ---- ---- ---- 203.60 -9.60 213.20 2035 ---- ---- ---- ---- 202.10 -9.60 211.70 2040 ---- ---- ---- ---- 200.60 -9.50 210.10 2045 ---- ---- ---- ---- 199.10 -9.50 208.60 2050 ---- ---- ---- ---- 197.70 -9.40 207.10 2055 ---- ---- ---- ---- 196.30 -9.30 205.60 2060 ---- ---- ---- ---- 194.80 -9.40 204.20 2065 ---- ---- ---- ---- 193.40 -9.30 202.70 2070 ---- ---- ---- ---- 192.10 -9.20 201.30 2075 ---- ---- ---- ---- 190.70 -9.20 199.90 2080 ---- ---- ---- ---- 189.30 -9.20 198.50 2085 ---- ---- ---- ---- 188.00 -9.10 197.10 2090 ---- ---- ---- ---- 186.70 -9.00 195.70 2095 ---- ---- ---- ---- 185.40 -9.00 194.40 2100 ---- ---- ---- ---- 184.10 -8.90 193.00 2105 ---- ---- ---- ---- 182.90 -8.80 191.70 2110 ---- ---- ---- ---- 181.60 -8.80 190.40 2115 ---- ---- ---- ---- 180.40 -8.80 189.20 2120 ---- ---- ---- ---- 179.20 -8.70 187.90 2125 ---- ---- ---- ---- 177.90 -8.70 186.60 2130 ---- ---- ---- ---- 176.80 -8.60 185.40 2135 ---- ---- ---- ---- 175.60 -8.60 184.20 2140 ---- ---- ---- ---- 174.40 -8.60 183.00 2145 ---- ---- ---- ---- 173.30 -8.50 181.80 2150 ---- ---- ---- ---- 172.10 -8.50 180.60 2155 ---- ---- ---- ---- 171.00 -8.40 179.40 2160 ---- ---- ---- ---- 169.90 -8.40 178.30 2165 ---- ---- ---- ---- 168.80 -8.30 177.10 2170 ---- ---- ---- ---- 167.70 -8.30 176.00 2175 ---- ---- ---- ---- 166.70 -8.20 174.90 2180 ---- ---- ---- ---- 165.60 -8.20 173.80 2185 ---- ---- ---- ---- 164.60 -8.10 172.70 2190 ---- ---- ---- ---- 163.60 -8.10 171.70 2195 ---- ---- ---- ---- 162.50 -8.10 170.60 2200 ---- ---- ---- ---- 161.50 -8.10 169.60 2205 ---- ---- ---- ---- 160.60 -7.90 168.50 2210 ---- ---- ---- ---- 159.60 -7.90 167.50 2215 ---- ---- ---- ---- 158.60 -7.90 166.50 2220 ---- ---- ---- ---- 157.70 -7.80 165.50 2225 ---- ---- ---- ---- 156.70 -7.80 164.50 2230 ---- ---- ---- ---- 155.80 -7.80 163.60 2235 ---- ---- ---- ---- 154.80 -7.80 162.60 2240 ---- ---- ---- ---- 153.90 -7.70 161.60 2245 ---- ---- ---- ---- 153.00 -7.70 160.70 2250 ---- ---- ---- ---- 152.10 -7.70 159.80 2255 ---- ---- ---- ---- 151.30 -7.60 158.90 2260 ---- ---- ---- ---- 150.40 -7.50 157.90 2265 ---- ---- ---- ---- 149.50 -7.50 157.00 2270 ---- ---- ---- ---- 148.70 -7.50 156.20 2275 ---- ---- ---- ---- 147.80 -7.50 155.30 2280 ---- ---- ---- ---- 147.00 -7.40 154.40 2285 ---- ---- ---- ---- 146.20 -7.40 153.60 2290 ---- ---- ---- ---- 145.40 -7.30 152.70 2295 ---- ---- ---- ---- 144.60 -7.30 151.90 2300 ---- ---- ---- ---- 143.80 -7.20 151.00 2305 ---- ---- ---- ---- 143.00 -7.20 150.20 2310 ---- ---- ---- ---- 142.20 -7.20 149.40 2315 ---- ---- ---- ---- 141.40 -7.20 148.60 2320 ---- ---- ---- ---- 140.70 -7.10 147.80 2325 ---- ---- ---- ---- 139.90 -7.10 147.00 2330 ---- ---- ---- ---- 139.20 -7.00 146.20 2335 ---- ---- ---- ---- 138.40 -7.10 145.50 2340 ---- ---- ---- ---- 137.70 -7.00 144.70 2345 ---- ---- ---- ---- 137.00 -6.90 143.90 2350 ---- ---- ---- ---- 136.30 -6.90 143.20 2355 ---- ---- ---- ---- 135.60 -6.80 142.40 2360 ---- ---- ---- ---- 134.90 -6.80 141.70 2365 ---- ---- ---- ---- 134.20 -6.80 141.00 2370 ---- ---- ---- ---- 133.50 -6.80 140.30 2375 ---- ---- ---- ---- 132.80 -6.80 139.60 2380 ---- ---- ---- ---- 132.10 -6.80 138.90 2390 ---- ---- ---- ---- 130.80 -6.70 137.50 2400 ---- ---- ---- ---- 129.50 -6.60 136.10 2410 ---- ---- ---- ---- 128.20 -6.60 134.80 2420 ---- ---- ---- ---- 127.00 -6.50 133.50 2425 ---- ---- ---- ---- 126.40 -6.50 132.90 2430 ---- ---- ---- ---- 125.80 -6.40 132.20 2440 ---- ---- ---- ---- 124.60 -6.40 131.00 2450 ---- ---- ---- ---- 123.40 -6.30 129.70 2460 ---- ---- ---- ---- 122.30 -6.20 128.50 2470 ---- ---- ---- ---- 121.20 -6.20 127.40 2475 ---- ---- ---- ---- 120.60 -6.20 126.80 2480 ---- ---- ---- ---- 120.10 -6.10 126.20 2500 ---- ---- ---- ---- 117.90 -6.10 124.00 2525 ---- ---- ---- ---- 115.40 -5.90 121.30 2550 ---- ---- ---- ---- 113.00 -5.80 118.80 2575 ---- ---- ---- ---- 110.70 -5.70 116.40 2600 ---- ---- ---- ---- 108.50 -5.60 114.10 2625 ---- ---- ---- ---- 106.40 -5.50 111.90 2650 ---- ---- ---- ---- 104.50 -5.40 109.90 2675 ---- ---- ---- ---- 102.60 -5.30 107.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 917.50 -18.50 936.00 1100 ---- ---- ---- ---- 892.60 -18.40 911.00 1125 ---- ---- ---- ---- 868.10 -18.20 886.30 1150 ---- ---- ---- ---- 843.80 -18.10 861.90 1175 ---- ---- ---- ---- 819.90 -17.90 837.80 1200 ---- ---- ---- ---- 796.20 -17.70 813.90 1225 ---- ---- ---- ---- 772.70 -17.60 790.30 1250 ---- ---- ---- ---- 749.50 -17.50 767.00 1270 ---- ---- ---- ---- 731.20 -17.30 748.50 1275 ---- ---- ---- ---- 726.60 -17.30 743.90 1280 ---- ---- ---- ---- 722.00 -17.30 739.30 1290 ---- ---- ---- ---- 712.90 -17.20 730.10 1300 ---- ---- ---- ---- 703.90 -17.10 721.00 1310 ---- ---- ---- ---- 694.90 -17.00 711.90 1320 ---- ---- ---- ---- 685.90 -17.00 702.90 1325 ---- ---- ---- ---- 681.40 -17.00 698.40 1330 ---- ---- ---- ---- 677.00 -16.90 693.90 1340 ---- ---- ---- ---- 668.10 -16.80 684.90 1350 ---- ---- ---- ---- 659.20 -16.80 676.00 1360 ---- ---- ---- ---- 650.40 -16.70 667.10 1370 ---- ---- ---- ---- 641.60 -16.60 658.20 1375 ---- ---- ---- ---- 637.20 -16.60 653.80 1380 ---- ---- ---- ---- 632.80 -16.60 649.40 1385 ---- ---- ---- ---- 628.50 -16.50 645.00 1390 ---- ---- ---- ---- 624.10 -16.50 640.60 1395 ---- ---- ---- ---- 619.80 -16.40 636.20 1400 ---- ---- ---- ---- 615.40 -16.40 631.80 1405 ---- ---- ---- ---- 611.10 -16.40 627.50 1410 ---- ---- ---- ---- 606.80 -16.30 623.10 1415 ---- ---- ---- ---- 602.50 -16.30 618.80 1420 ---- ---- ---- ---- 598.20 -16.20 614.40 1425 ---- ---- ---- ---- 593.90 -16.20 610.10 1430 ---- ---- ---- ---- 589.60 -16.20 605.80 1435 ---- ---- ---- ---- 585.40 -16.10 601.50 1440 ---- ---- ---- ---- 581.10 -16.10 597.20 1445 ---- ---- ---- ---- 576.90 -16.00 592.90 1450 ---- ---- ---- ---- 572.60 -16.00 588.60 1455 ---- ---- ---- ---- 568.40 -16.00 584.40 1460 ---- ---- ---- ---- 564.20 -15.90 580.10 1465 ---- ---- ---- ---- 560.00 -15.90 575.90 1470 ---- ---- ---- ---- 555.80 -15.90 571.70 1475 ---- ---- ---- ---- 551.70 -15.80 567.50 1480 ---- ---- ---- ---- 547.50 -15.80 563.30 1485 ---- ---- ---- ---- 543.40 -15.70 559.10 1490 ---- ---- ---- ---- 539.20 -15.70 554.90 1495 ---- ---- ---- ---- 535.10 -15.70 550.80 1500 ---- ---- ---- ---- 531.00 -15.60 546.60 1505 ---- ---- ---- ---- 526.90 -15.60 542.50 1510 ---- ---- ---- ---- 522.90 -15.50 538.40 1515 ---- ---- ---- ---- 518.80 -15.50 534.30 1520 ---- ---- ---- ---- 514.80 -15.40 530.20 1525 ---- ---- ---- ---- 510.80 -15.30 526.10 1530 ---- ---- ---- ---- 506.80 -15.30 522.10 1535 ---- ---- ---- ---- 502.80 -15.30 518.10 1540 ---- ---- ---- ---- 498.80 -15.30 514.10 1545 ---- ---- ---- ---- 494.90 -15.20 510.10 1550 ---- ---- ---- ---- 490.90 -15.20 506.10 1555 ---- ---- ---- ---- 487.00 -15.10 502.10 1560 ---- ---- ---- ---- 483.10 -15.10 498.20 1565 ---- ---- ---- ---- 479.20 -15.10 494.30 1570 ---- ---- ---- ---- 475.40 -15.00 490.40 1575 ---- ---- ---- ---- 471.60 -14.90 486.50 1580 ---- ---- ---- ---- 467.70 -14.90 482.60 1585 ---- ---- ---- ---- 463.90 -14.90 478.80 1590 ---- ---- ---- ---- 460.20 -14.80 475.00 1595 ---- ---- ---- ---- 456.40 -14.80 471.20 1600 ---- ---- ---- ---- 452.70 -14.70 467.40 1605 ---- ---- ---- ---- 449.00 -14.60 463.60 1610 ---- ---- ---- ---- 445.30 -14.60 459.90 1615 ---- ---- ---- ---- 441.60 -14.60 456.20 1620 ---- ---- ---- ---- 438.00 -14.50 452.50 1625 ---- ---- ---- ---- 434.40 -14.40 448.80 1630 ---- ---- ---- ---- 430.80 -14.40 445.20 1635 ---- ---- ---- ---- 427.20 -14.30 441.50 1640 ---- ---- ---- ---- 423.70 -14.20 437.90 1645 ---- ---- ---- ---- 420.10 -14.30 434.40 1650 ---- ---- ---- ---- 416.60 -14.20 430.80 1655 ---- ---- ---- ---- 413.20 -14.10 427.30 1660 ---- ---- ---- ---- 409.70 -14.10 423.80 1665 ---- ---- ---- ---- 406.30 -14.00 420.30 1670 ---- ---- ---- ---- 402.90 -14.00 416.90 1675 ---- ---- ---- ---- 399.60 -13.90 413.50 1680 ---- ---- ---- ---- 396.20 -13.90 410.10 1685 ---- ---- ---- ---- 392.90 -13.80 406.70 1690 ---- ---- ---- ---- 389.60 -13.80 403.40 1695 ---- ---- ---- ---- 386.40 -13.70 400.10 1700 ---- ---- ---- ---- 383.20 -13.60 396.80 1705 ---- ---- ---- ---- 380.00 -13.60 393.60 1710 ---- ---- ---- ---- 376.80 -13.50 390.30 1715 ---- ---- ---- ---- 373.70 -13.40 387.10 1720 ---- ---- ---- ---- 370.60 -13.40 384.00 1725 ---- ---- ---- ---- 367.50 -13.30 380.80 1730 ---- ---- ---- ---- 364.50 -13.20 377.70 1735 ---- ---- ---- ---- 361.40 -13.30 374.70 1740 ---- ---- ---- ---- 358.50 -13.10 371.60 1745 ---- ---- ---- ---- 355.50 -13.10 368.60 1750 ---- ---- ---- ---- 352.60 -13.00 365.60 1755 ---- ---- ---- ---- 349.70 -13.00 362.70 1760 ---- ---- ---- ---- 346.80 -13.00 359.80 1765 ---- ---- ---- ---- 344.00 -12.90 356.90 1770 ---- ---- ---- ---- 341.20 -12.80 354.00 1775 ---- ---- ---- ---- 338.40 -12.80 351.20 1780 ---- ---- ---- ---- 335.60 -12.80 348.40 1785 ---- ---- ---- ---- 332.90 -12.70 345.60 1790 ---- ---- ---- ---- 330.20 -12.60 342.80 1795 ---- ---- ---- ---- 327.60 -12.50 340.10 1800 ---- ---- ---- ---- 324.90 -12.50 337.40 1805 ---- ---- ---- ---- 322.30 -12.50 334.80 1810 ---- ---- ---- ---- 319.80 -12.30 332.10 1815 ---- ---- ---- ---- 317.20 -12.30 329.50 1820 ---- ---- ---- ---- 314.70 -12.30 327.00 1825 ---- ---- ---- ---- 312.20 -12.20 324.40 1830 ---- ---- ---- ---- 309.80 -12.10 321.90 1835 ---- ---- ---- ---- 307.40 -12.00 319.40 1840 ---- ---- ---- ---- 305.00 -12.00 317.00 1845 ---- ---- ---- ---- 302.60 -12.00 314.60 1850 ---- ---- ---- ---- 300.30 -11.90 312.20 1855 ---- ---- ---- ---- 298.00 -11.80 309.80 1860 ---- ---- ---- ---- 295.70 -11.80 307.50 1865 ---- ---- ---- ---- 293.40 -11.80 305.20 1870 ---- ---- ---- ---- 291.20 -11.70 302.90 1875 ---- ---- ---- ---- 289.00 -11.60 300.60 1880 ---- ---- ---- ---- 286.80 -11.60 298.40 1885 ---- ---- ---- ---- 284.70 -11.50 296.20 1890 ---- ---- ---- ---- 282.60 -11.40 294.00 1895 ---- ---- ---- ---- 280.50 -11.40 291.90 1900 ---- ---- ---- ---- 278.40 -11.30 289.70 1905 ---- ---- ---- ---- 276.40 -11.20 287.60 1910 ---- ---- ---- ---- 274.40 -11.20 285.60 1915 ---- ---- ---- ---- 272.40 -11.10 283.50 1920 ---- ---- ---- ---- 270.40 -11.10 281.50 1925 ---- ---- ---- ---- 268.50 -11.00 279.50 1930 ---- ---- ---- ---- 266.50 -11.00 277.50 1935 ---- ---- ---- ---- 264.60 -11.00 275.60 1940 ---- ---- ---- ---- 262.80 -10.80 273.60 1945 ---- ---- ---- ---- 260.90 -10.80 271.70 1950 ---- ---- ---- ---- 259.10 -10.80 269.90 1955 ---- ---- ---- ---- 257.30 -10.70 268.00 1960 ---- ---- ---- ---- 255.50 -10.70 266.20 1965 ---- ---- ---- ---- 253.70 -10.60 264.30 1970 ---- ---- ---- ---- 252.00 -10.50 262.50 1975 ---- ---- ---- ---- 250.30 -10.50 260.80 1980 ---- ---- ---- ---- 248.60 -10.40 259.00 1985 ---- ---- ---- ---- 246.90 -10.40 257.30 1990 ---- ---- ---- ---- 245.20 -10.40 255.60 1995 ---- ---- ---- ---- 243.60 -10.30 253.90 2000 ---- ---- ---- ---- 241.90 -10.30 252.20 2005 ---- ---- ---- ---- 240.30 -10.20 250.50 2010 ---- ---- ---- ---- 238.70 -10.20 248.90 2015 ---- ---- ---- ---- 237.20 -10.10 247.30 2020 ---- ---- ---- ---- 235.60 -10.10 245.70 2025 ---- ---- ---- ---- 234.10 -10.00 244.10 2030 ---- ---- ---- ---- 232.50 -10.00 242.50 2035 ---- ---- ---- ---- 231.00 -9.90 240.90 2040 ---- ---- ---- ---- 229.60 -9.80 239.40 2045 ---- ---- ---- ---- 228.10 -9.80 237.90 2050 ---- ---- ---- ---- 226.60 -9.80 236.40 2055 ---- ---- ---- ---- 225.20 -9.70 234.90 2060 ---- ---- ---- ---- 223.80 -9.70 233.50 2065 ---- ---- ---- ---- 222.40 -9.60 232.00 2070 ---- ---- ---- ---- 221.00 -9.60 230.60 2075 ---- ---- ---- ---- 219.70 -9.50 229.20 2080 ---- ---- ---- ---- 218.30 -9.50 227.80 2085 ---- ---- ---- ---- 217.00 -9.40 226.40 2090 ---- ---- ---- ---- 215.70 -9.30 225.00 2095 ---- ---- ---- ---- 214.40 -9.30 223.70 2100 ---- ---- ---- ---- 213.10 -9.30 222.40 2105 ---- ---- ---- ---- 211.80 -9.30 221.10 2110 ---- ---- ---- ---- 210.60 -9.20 219.80 2115 ---- ---- ---- ---- 209.30 -9.20 218.50 2120 ---- ---- ---- ---- 208.10 -9.10 217.20 2125 ---- ---- ---- ---- 206.90 -9.10 216.00 2130 ---- ---- ---- ---- 205.70 -9.00 214.70 2135 ---- ---- ---- ---- 204.50 -9.00 213.50 2140 ---- ---- ---- ---- 203.40 -8.90 212.30 2145 ---- ---- ---- ---- 202.20 -8.90 211.10 2150 ---- ---- ---- ---- 201.10 -8.90 210.00 2155 ---- ---- ---- ---- 200.00 -8.80 208.80 2160 ---- ---- ---- ---- 198.90 -8.80 207.70 2165 ---- ---- ---- ---- 197.80 -8.70 206.50 2170 ---- ---- ---- ---- 196.70 -8.70 205.40 2175 ---- ---- ---- ---- 195.70 -8.60 204.30 2180 ---- ---- ---- ---- 194.60 -8.70 203.30 2185 ---- ---- ---- ---- 193.60 -8.60 202.20 2190 ---- ---- ---- ---- 192.60 -8.50 201.10 2195 ---- ---- ---- ---- 191.60 -8.50 200.10 2200 ---- ---- ---- ---- 190.60 -8.50 199.10 2205 ---- ---- ---- ---- 189.60 -8.40 198.00 2210 ---- ---- ---- ---- 188.60 -8.40 197.00 2215 ---- ---- ---- ---- 187.70 -8.40 196.10 2220 ---- ---- ---- ---- 186.80 -8.30 195.10 2225 ---- ---- ---- ---- 185.80 -8.30 194.10 2230 ---- ---- ---- ---- 184.90 -8.30 193.20 2235 ---- ---- ---- ---- 184.00 -8.20 192.20 2240 ---- ---- ---- ---- 183.10 -8.20 191.30 2245 ---- ---- ---- ---- 182.20 -8.20 190.40 2250 ---- ---- ---- ---- 181.40 -8.10 189.50 2255 ---- ---- ---- ---- 180.50 -8.10 188.60 2260 ---- ---- ---- ---- 179.70 -8.00 187.70 2265 ---- ---- ---- ---- 178.90 -8.00 186.90 2270 ---- ---- ---- ---- 178.00 -8.00 186.00 2275 ---- ---- ---- ---- 177.20 -8.00 185.20 2280 ---- ---- ---- ---- 176.40 -7.90 184.30 2285 ---- ---- ---- ---- 175.60 -7.90 183.50 2290 ---- ---- ---- ---- 174.90 -7.80 182.70 2295 ---- ---- ---- ---- 174.10 -7.80 181.90 2300 ---- ---- ---- ---- 173.30 -7.80 181.10 2305 ---- ---- ---- ---- 172.60 -7.70 180.30 2310 ---- ---- ---- ---- 171.90 -7.70 179.60 2315 ---- ---- ---- ---- 171.10 -7.70 178.80 2320 ---- ---- ---- ---- 170.40 -7.70 178.10 2325 ---- ---- ---- ---- 169.70 -7.60 177.30 2330 ---- ---- ---- ---- 169.00 -7.60 176.60 2335 ---- ---- ---- ---- 168.30 -7.60 175.90 2340 ---- ---- ---- ---- 167.60 -7.60 175.20 2345 ---- ---- ---- ---- 167.00 -7.50 174.50 2350 ---- ---- ---- ---- 166.30 -7.50 173.80 2355 ---- ---- ---- ---- 165.70 -7.40 173.10 2360 ---- ---- ---- ---- 165.00 -7.40 172.40 2365 ---- ---- ---- ---- 164.40 -7.40 171.80 2370 ---- ---- ---- ---- 163.80 -7.30 171.10 2375 ---- ---- ---- ---- 163.10 -7.40 170.50 2380 ---- ---- ---- ---- 162.50 -7.30 169.80 2385 ---- ---- ---- ---- 161.90 -7.30 169.20 2390 ---- ---- ---- ---- 161.30 -7.30 168.60 2400 ---- ---- ---- ---- 160.20 -7.20 167.40 2410 ---- ---- ---- ---- 159.10 -7.10 166.20 2420 ---- ---- ---- ---- 158.00 -7.10 165.10 2425 ---- ---- ---- ---- 157.40 -7.10 164.50 2430 ---- ---- ---- ---- 156.90 -7.00 163.90 2440 ---- ---- ---- ---- 155.90 -6.90 162.80 2450 ---- ---- ---- ---- 154.80 -7.00 161.80 2460 ---- ---- ---- ---- 153.90 -6.90 160.80 2470 ---- ---- ---- ---- 152.90 -6.90 159.80 2475 ---- ---- ---- ---- 152.40 -6.90 159.30 2480 ---- ---- ---- ---- 152.00 -6.80 158.80 2500 ---- ---- ---- ---- 150.20 -6.70 156.90 2525 ---- ---- ---- ---- 148.10 -6.60 154.70 2550 ---- ---- ---- ---- 146.10 -6.50 152.60 2575 ---- ---- ---- ---- 144.20 -6.40 150.60 2600 ---- ---- ---- ---- 142.50 -6.30 148.80 2625 ---- ---- ---- ---- 140.80 -6.30 147.10 2650 ---- ---- ---- ---- 139.30 -6.20 145.50 2675 ---- ---- ---- ---- 137.90 -6.00 143.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 698.60 -16.70 715.30 1350 ---- ---- ---- ---- 677.70 -16.40 694.10 1375 ---- ---- ---- ---- 657.10 -16.20 673.30 1400 ---- ---- ---- ---- 636.70 -16.10 652.80 1425 ---- ---- ---- ---- 616.80 -15.80 632.60 1450 ---- ---- ---- ---- 597.10 -15.60 612.70 1475 ---- ---- ---- ---- 577.70 -15.50 593.20 1500 ---- ---- ---- ---- 558.60 -15.30 573.90 1520 ---- ---- ---- ---- 543.60 -15.10 558.70 1525 ---- ---- ---- ---- 539.80 -15.10 554.90 1530 ---- ---- ---- ---- 536.10 -15.00 551.10 1540 ---- ---- ---- ---- 528.70 -14.90 543.60 1550 ---- ---- ---- ---- 521.40 -14.80 536.20 1560 ---- ---- ---- ---- 514.10 -14.70 528.80 1570 ---- ---- ---- ---- 506.80 -14.60 521.40 1575 ---- ---- ---- ---- 503.20 -14.60 517.80 1580 ---- ---- ---- ---- 499.60 -14.60 514.20 1590 ---- ---- ---- ---- 492.40 -14.50 506.90 1600 ---- ---- ---- ---- 485.30 -14.40 499.70 1610 ---- ---- ---- ---- 478.20 -14.30 492.50 1615 ---- ---- ---- ---- 474.70 -14.30 489.00 1620 ---- ---- ---- ---- 471.20 -14.20 485.40 1625 ---- ---- ---- ---- 467.70 -14.20 481.90 1630 ---- ---- ---- ---- 464.30 -14.10 478.40 1635 ---- ---- ---- ---- 460.80 -14.10 474.90 1640 ---- ---- ---- ---- 457.30 -14.00 471.30 1645 ---- ---- ---- ---- 453.90 -14.00 467.90 1650 ---- ---- ---- ---- 450.50 -13.90 464.40 1655 ---- ---- ---- ---- 447.00 -13.90 460.90 1660 ---- ---- ---- ---- 443.60 -13.90 457.50 1665 ---- ---- ---- ---- 440.20 -13.80 454.00 1670 ---- ---- ---- ---- 436.80 -13.80 450.60 1675 ---- ---- ---- ---- 433.50 -13.70 447.20 1680 ---- ---- ---- ---- 430.10 -13.70 443.80 1685 ---- ---- ---- ---- 426.80 -13.60 440.40 1690 ---- ---- ---- ---- 423.40 -13.60 437.00 1695 ---- ---- ---- ---- 420.10 -13.50 433.60 1700 ---- ---- ---- ---- 416.80 -13.50 430.30 1705 ---- ---- ---- ---- 413.50 -13.40 426.90 1710 ---- ---- ---- ---- 410.20 -13.40 423.60 1715 ---- ---- ---- ---- 406.90 -13.40 420.30 1720 ---- ---- ---- ---- 403.70 -13.20 416.90 1725 ---- ---- ---- ---- 400.40 -13.20 413.60 1730 ---- ---- ---- ---- 397.20 -13.20 410.40 1735 ---- ---- ---- ---- 394.00 -13.10 407.10 1740 ---- ---- ---- ---- 390.80 -13.00 403.80 1745 ---- ---- ---- ---- 387.60 -13.00 400.60 1750 ---- ---- ---- ---- 384.40 -13.00 397.40 1755 ---- ---- ---- ---- 381.30 -12.90 394.20 1760 ---- ---- ---- ---- 378.20 -12.80 391.00 1765 ---- ---- ---- ---- 375.10 -12.80 387.90 1770 ---- ---- ---- ---- 372.00 -12.70 384.70 1775 ---- ---- ---- ---- 368.90 -12.70 381.60 1780 ---- ---- ---- ---- 365.90 -12.60 378.50 1785 ---- ---- ---- ---- 362.80 -12.70 375.50 1790 ---- ---- ---- ---- 359.90 -12.50 372.40 1795 ---- ---- ---- ---- 356.90 -12.50 369.40 1800 ---- ---- ---- ---- 354.00 -12.40 366.40 1805 ---- ---- ---- ---- 351.00 -12.40 363.40 1810 ---- ---- ---- ---- 348.20 -12.30 360.50 1815 ---- ---- ---- ---- 345.30 -12.30 357.60 1820 ---- ---- ---- ---- 342.50 -12.20 354.70 1825 ---- ---- ---- ---- 339.70 -12.20 351.90 1830 ---- ---- ---- ---- 337.00 -12.10 349.10 1835 ---- ---- ---- ---- 334.20 -12.10 346.30 1840 ---- ---- ---- ---- 331.60 -12.00 343.60 1845 ---- ---- ---- ---- 328.90 -12.00 340.90 1850 ---- ---- ---- ---- 326.30 -11.90 338.20 1855 ---- ---- ---- ---- 323.70 -11.90 335.60 1860 ---- ---- ---- ---- 321.20 -11.80 333.00 1865 ---- ---- ---- ---- 318.70 -11.80 330.50 1870 ---- ---- ---- ---- 316.20 -11.80 328.00 1875 ---- ---- ---- ---- 313.80 -11.70 325.50 1880 ---- ---- ---- ---- 311.50 -11.60 323.10 1885 ---- ---- ---- ---- 309.10 -11.60 320.70 1890 ---- ---- ---- ---- 306.90 -11.50 318.40 1895 ---- ---- ---- ---- 304.60 -11.50 316.10 1900 ---- ---- ---- ---- 302.40 -11.40 313.80 1905 ---- ---- ---- ---- 300.30 -11.30 311.60 1910 ---- ---- ---- ---- 298.10 -11.30 309.40 1915 ---- ---- ---- ---- 296.00 -11.30 307.30 1920 ---- ---- ---- ---- 294.00 -11.20 305.20 1925 ---- ---- ---- ---- 292.00 -11.10 303.10 1930 ---- ---- ---- ---- 290.00 -11.10 301.10 1935 ---- ---- ---- ---- 288.00 -11.10 299.10 1940 ---- ---- ---- ---- 286.10 -11.00 297.10 1945 ---- ---- ---- ---- 284.20 -11.00 295.20 1950 ---- ---- ---- ---- 282.40 -10.90 293.30 1955 ---- ---- ---- ---- 280.50 -10.90 291.40 1960 ---- ---- ---- ---- 278.70 -10.80 289.50 1965 ---- ---- ---- ---- 277.00 -10.70 287.70 1970 ---- ---- ---- ---- 275.20 -10.70 285.90 1975 ---- ---- ---- ---- 273.50 -10.60 284.10 1980 ---- ---- ---- ---- 271.80 -10.60 282.40 1985 ---- ---- ---- ---- 270.10 -10.50 280.60 1990 ---- ---- ---- ---- 268.40 -10.50 278.90 1995 ---- ---- ---- ---- 266.80 -10.40 277.20 2000 ---- ---- ---- ---- 265.10 -10.40 275.50 2005 ---- ---- ---- ---- 263.50 -10.40 273.90 2010 ---- ---- ---- ---- 261.90 -10.30 272.20 2015 ---- ---- ---- ---- 260.30 -10.30 270.60 2020 ---- ---- ---- ---- 258.80 -10.20 269.00 2025 ---- ---- ---- ---- 257.20 -10.20 267.40 2030 ---- ---- ---- ---- 255.70 -10.10 265.80 2035 ---- ---- ---- ---- 254.20 -10.10 264.30 2040 ---- ---- ---- ---- 252.70 -10.00 262.70 2045 ---- ---- ---- ---- 251.20 -10.00 261.20 2050 ---- ---- ---- ---- 249.80 -9.90 259.70 2055 ---- ---- ---- ---- 248.30 -10.00 258.30 2060 ---- ---- ---- ---- 246.90 -9.90 256.80 2065 ---- ---- ---- ---- 245.50 -9.80 255.30 2070 ---- ---- ---- ---- 244.20 -9.70 253.90 2075 ---- ---- ---- ---- 242.80 -9.70 252.50 2080 ---- ---- ---- ---- 241.40 -9.70 251.10 2085 ---- ---- ---- ---- 240.10 -9.70 249.80 2090 ---- ---- ---- ---- 238.80 -9.60 248.40 2095 ---- ---- ---- ---- 237.50 -9.60 247.10 2100 ---- ---- ---- ---- 236.30 -9.50 245.80 2105 ---- ---- ---- ---- 235.00 -9.50 244.50 2110 ---- ---- ---- ---- 233.80 -9.40 243.20 2115 ---- ---- ---- ---- 232.60 -9.40 242.00 2120 ---- ---- ---- ---- 231.40 -9.30 240.70 2125 ---- ---- ---- ---- 230.20 -9.30 239.50 2130 ---- ---- ---- ---- 229.00 -9.30 238.30 2135 ---- ---- ---- ---- 227.90 -9.20 237.10 2140 ---- ---- ---- ---- 226.80 -9.20 236.00 2145 ---- ---- ---- ---- 225.70 -9.10 234.80 2150 ---- ---- ---- ---- 224.60 -9.10 233.70 2155 ---- ---- ---- ---- 223.50 -9.10 232.60 2160 ---- ---- ---- ---- 222.50 -9.00 231.50 2165 ---- ---- ---- ---- 221.40 -9.00 230.40 2170 ---- ---- ---- ---- 220.40 -9.00 229.40 2175 ---- ---- ---- ---- 219.40 -8.90 228.30 2180 ---- ---- ---- ---- 218.40 -8.90 227.30 2185 ---- ---- ---- ---- 217.40 -8.90 226.30 2190 ---- ---- ---- ---- 216.50 -8.80 225.30 2195 ---- ---- ---- ---- 215.50 -8.80 224.30 2200 ---- ---- ---- ---- 214.60 -8.80 223.40 2205 ---- ---- ---- ---- 213.70 -8.70 222.40 2210 ---- ---- ---- ---- 212.80 -8.70 221.50 2215 ---- ---- ---- ---- 211.90 -8.70 220.60 2220 ---- ---- ---- ---- 211.00 -8.70 219.70 2225 ---- ---- ---- ---- 210.20 -8.60 218.80 2230 ---- ---- ---- ---- 209.30 -8.60 217.90 2235 ---- ---- ---- ---- 208.50 -8.50 217.00 2240 ---- ---- ---- ---- 207.70 -8.50 216.20 2245 ---- ---- ---- ---- 206.90 -8.40 215.30 2250 ---- ---- ---- ---- 206.10 -8.40 214.50 2255 ---- ---- ---- ---- 205.30 -8.40 213.70 2260 ---- ---- ---- ---- 204.50 -8.40 212.90 2265 ---- ---- ---- ---- 203.70 -8.40 212.10 2270 ---- ---- ---- ---- 203.00 -8.30 211.30 2275 ---- ---- ---- ---- 202.20 -8.30 210.50 2280 ---- ---- ---- ---- 201.50 -8.30 209.80 2285 ---- ---- ---- ---- 200.80 -8.20 209.00 2290 ---- ---- ---- ---- 200.10 -8.20 208.30 2295 ---- ---- ---- ---- 199.40 -8.10 207.50 2300 ---- ---- ---- ---- 198.70 -8.10 206.80 2305 ---- ---- ---- ---- 198.00 -8.10 206.10 2310 ---- ---- ---- ---- 197.30 -8.10 205.40 2315 ---- ---- ---- ---- 196.70 -8.00 204.70 2320 ---- ---- ---- ---- 196.00 -8.00 204.00 2325 ---- ---- ---- ---- 195.30 -8.00 203.30 2330 ---- ---- ---- ---- 194.70 -8.00 202.70 2335 ---- ---- ---- ---- 194.10 -7.90 202.00 2340 ---- ---- ---- ---- 193.40 -7.90 201.30 2345 ---- ---- ---- ---- 192.80 -7.90 200.70 2350 ---- ---- ---- ---- 192.20 -7.90 200.10 2355 ---- ---- ---- ---- 191.60 -7.80 199.40 2360 ---- ---- ---- ---- 191.00 -7.80 198.80 2365 ---- ---- ---- ---- 190.40 -7.80 198.20 2370 ---- ---- ---- ---- 189.80 -7.80 197.60 2375 ---- ---- ---- ---- 189.20 -7.80 197.00 2380 ---- ---- ---- ---- 188.70 -7.70 196.40 2385 ---- ---- ---- ---- 188.10 -7.70 195.80 2390 ---- ---- ---- ---- 187.60 -7.60 195.20 2395 ---- ---- ---- ---- 187.00 -7.60 194.60 2400 ---- ---- ---- ---- 186.50 -7.60 194.10 2410 ---- ---- ---- ---- 185.40 -7.50 192.90 2420 ---- ---- ---- ---- 184.30 -7.50 191.80 2425 ---- ---- ---- ---- 183.80 -7.50 191.30 2430 ---- ---- ---- ---- 183.30 -7.50 190.80 2440 ---- ---- ---- ---- 182.30 -7.40 189.70 2450 ---- ---- ---- ---- 181.30 -7.40 188.70 2460 ---- ---- ---- ---- 180.40 -7.30 187.70 2470 ---- ---- ---- ---- 179.40 -7.30 186.70 2475 ---- ---- ---- ---- 179.00 -7.20 186.20 2480 ---- ---- ---- ---- 178.50 -7.30 185.80 2490 ---- ---- ---- ---- 177.60 -7.20 184.80 2500 ---- ---- ---- ---- 176.80 -7.10 183.90 2525 ---- ---- ---- ---- 174.70 -7.00 181.70 2550 ---- ---- ---- ---- 172.70 -7.00 179.70 2575 ---- ---- ---- ---- 170.80 -6.90 177.70 2600 ---- ---- ---- ---- 169.10 -6.80 175.90 2625 ---- ---- ---- ---- 167.50 -6.70 174.20 2650 ---- ---- ---- ---- 165.90 -6.60 172.50 2675 ---- ---- ---- ---- 164.50 -6.50 171.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 695.70 -16.60 712.30 1375 ---- ---- ---- ---- 674.80 -16.40 691.20 1400 ---- ---- ---- ---- 654.20 -16.20 670.40 1425 ---- ---- ---- ---- 633.80 -16.00 649.80 1450 ---- ---- ---- ---- 613.80 -15.80 629.60 1475 ---- ---- ---- ---- 594.00 -15.60 609.60 1500 ---- ---- ---- ---- 574.50 -15.40 589.90 1525 ---- ---- ---- ---- 555.30 -15.10 570.40 1530 ---- ---- ---- ---- 551.40 -15.20 566.60 1540 ---- ---- ---- ---- 543.80 -15.10 558.90 1550 ---- ---- ---- ---- 536.30 -15.00 551.30 1560 ---- ---- ---- ---- 528.80 -14.90 543.70 1570 ---- ---- ---- ---- 521.40 -14.70 536.10 1575 ---- ---- ---- ---- 517.70 -14.70 532.40 1580 ---- ---- ---- ---- 514.00 -14.70 528.70 1590 ---- ---- ---- ---- 506.60 -14.60 521.20 1600 ---- ---- ---- ---- 499.40 -14.50 513.90 1610 ---- ---- ---- ---- 492.10 -14.50 506.60 1620 ---- ---- ---- ---- 485.00 -14.40 499.40 1625 ---- ---- ---- ---- 481.50 -14.30 495.80 1630 ---- ---- ---- ---- 477.90 -14.30 492.20 1635 ---- ---- ---- ---- 474.40 -14.20 488.60 1640 ---- ---- ---- ---- 470.90 -14.20 485.10 1645 ---- ---- ---- ---- 467.50 -14.10 481.60 1650 ---- ---- ---- ---- 464.00 -14.10 478.10 1655 ---- ---- ---- ---- 460.60 -14.00 474.60 1660 ---- ---- ---- ---- 457.20 -14.00 471.20 1665 ---- ---- ---- ---- 453.80 -13.90 467.70 1670 ---- ---- ---- ---- 450.50 -13.80 464.30 1675 ---- ---- ---- ---- 447.10 -13.90 461.00 1680 ---- ---- ---- ---- 443.80 -13.80 457.60 1685 ---- ---- ---- ---- 440.50 -13.80 454.30 1690 ---- ---- ---- ---- 437.30 -13.60 450.90 1695 ---- ---- ---- ---- 434.00 -13.70 447.70 1700 ---- ---- ---- ---- 430.80 -13.60 444.40 1705 ---- ---- ---- ---- 427.60 -13.60 441.20 1710 ---- ---- ---- ---- 424.50 -13.50 438.00 1715 ---- ---- ---- ---- 421.30 -13.50 434.80 1720 ---- ---- ---- ---- 418.20 -13.40 431.60 1725 ---- ---- ---- ---- 415.10 -13.40 428.50 1730 ---- ---- ---- ---- 412.10 -13.30 425.40 1735 ---- ---- ---- ---- 409.10 -13.20 422.30 1740 ---- ---- ---- ---- 406.10 -13.20 419.30 1745 ---- ---- ---- ---- 403.10 -13.20 416.30 1750 ---- ---- ---- ---- 400.20 -13.10 413.30 1755 ---- ---- ---- ---- 397.30 -13.10 410.40 1760 ---- ---- ---- ---- 394.50 -13.00 407.50 1765 ---- ---- ---- ---- 391.60 -13.00 404.60 1770 ---- ---- ---- ---- 388.80 -12.90 401.70 1775 ---- ---- ---- ---- 386.00 -12.90 398.90 1780 ---- ---- ---- ---- 383.30 -12.80 396.10 1785 ---- ---- ---- ---- 380.60 -12.70 393.30 1790 ---- ---- ---- ---- 377.90 -12.70 390.60 1795 ---- ---- ---- ---- 375.20 -12.70 387.90 1800 ---- ---- ---- ---- 372.60 -12.60 385.20 1805 ---- ---- ---- ---- 370.00 -12.60 382.60 1810 ---- ---- ---- ---- 367.50 -12.40 379.90 1815 ---- ---- ---- ---- 364.90 -12.40 377.30 1820 ---- ---- ---- ---- 362.40 -12.40 374.80 1825 ---- ---- ---- ---- 359.90 -12.40 372.30 1830 ---- ---- ---- ---- 357.50 -12.20 369.70 1835 ---- ---- ---- ---- 355.00 -12.30 367.30 1840 ---- ---- ---- ---- 352.60 -12.20 364.80 1845 ---- ---- ---- ---- 350.30 -12.10 362.40 1850 ---- ---- ---- ---- 347.90 -12.10 360.00 1855 ---- ---- ---- ---- 345.60 -12.10 357.70 1860 ---- ---- ---- ---- 343.30 -12.00 355.30 1865 ---- ---- ---- ---- 341.10 -11.90 353.00 1870 ---- ---- ---- ---- 338.90 -11.80 350.70 1875 ---- ---- ---- ---- 336.60 -11.90 348.50 1880 ---- ---- ---- ---- 334.50 -11.70 346.20 1885 ---- ---- ---- ---- 332.30 -11.70 344.00 1890 ---- ---- ---- ---- 330.20 -11.70 341.90 1895 ---- ---- ---- ---- 328.10 -11.60 339.70 1900 ---- ---- ---- ---- 326.00 -11.60 337.60 1905 ---- ---- ---- ---- 324.00 -11.50 335.50 1910 ---- ---- ---- ---- 321.90 -11.50 333.40 1915 ---- ---- ---- ---- 319.90 -11.50 331.40 1920 ---- ---- ---- ---- 318.00 -11.40 329.40 1925 ---- ---- ---- ---- 316.00 -11.40 327.40 1930 ---- ---- ---- ---- 314.10 -11.30 325.40 1935 ---- ---- ---- ---- 312.20 -11.20 323.40 1940 ---- ---- ---- ---- 310.30 -11.20 321.50 1945 ---- ---- ---- ---- 308.50 -11.10 319.60 1950 ---- ---- ---- ---- 306.60 -11.10 317.70 1955 ---- ---- ---- ---- 304.80 -11.10 315.90 1960 ---- ---- ---- ---- 303.00 -11.00 314.00 1965 ---- ---- ---- ---- 301.20 -11.00 312.20 1970 ---- ---- ---- ---- 299.50 -10.90 310.40 1975 ---- ---- ---- ---- 297.80 -10.80 308.60 1980 ---- ---- ---- ---- 296.10 -10.80 306.90 1985 ---- ---- ---- ---- 294.40 -10.70 305.10 1990 ---- ---- ---- ---- 292.70 -10.70 303.40 1995 ---- ---- ---- ---- 291.10 -10.60 301.70 2000 ---- ---- ---- ---- 289.40 -10.70 300.10 2005 ---- ---- ---- ---- 287.80 -10.60 298.40 2010 ---- ---- ---- ---- 286.20 -10.60 296.80 2015 ---- ---- ---- ---- 284.70 -10.50 295.20 2020 ---- ---- ---- ---- 283.10 -10.50 293.60 2025 ---- ---- ---- ---- 281.60 -10.40 292.00 2030 ---- ---- ---- ---- 280.00 -10.40 290.40 2035 ---- ---- ---- ---- 278.50 -10.40 288.90 2040 ---- ---- ---- ---- 277.10 -10.20 287.30 2045 ---- ---- ---- ---- 275.60 -10.20 285.80 2050 ---- ---- ---- ---- 274.10 -10.20 284.30 2055 ---- ---- ---- ---- 272.70 -10.20 282.90 2060 ---- ---- ---- ---- 271.30 -10.10 281.40 2065 ---- ---- ---- ---- 269.90 -10.10 280.00 2070 ---- ---- ---- ---- 268.50 -10.00 278.50 2075 ---- ---- ---- ---- 267.10 -10.00 277.10 2080 ---- ---- ---- ---- 265.80 -9.90 275.70 2085 ---- ---- ---- ---- 264.40 -10.00 274.40 2090 ---- ---- ---- ---- 263.10 -9.90 273.00 2095 ---- ---- ---- ---- 261.80 -9.90 271.70 2100 ---- ---- ---- ---- 260.50 -9.80 270.30 2105 ---- ---- ---- ---- 259.30 -9.70 269.00 2110 ---- ---- ---- ---- 258.00 -9.70 267.70 2115 ---- ---- ---- ---- 256.80 -9.70 266.50 2120 ---- ---- ---- ---- 255.60 -9.60 265.20 2125 ---- ---- ---- ---- 254.40 -9.60 264.00 2130 ---- ---- ---- ---- 253.20 -9.50 262.70 2135 ---- ---- ---- ---- 252.00 -9.50 261.50 2140 ---- ---- ---- ---- 250.80 -9.50 260.30 2145 ---- ---- ---- ---- 249.70 -9.40 259.10 2150 ---- ---- ---- ---- 248.60 -9.40 258.00 2155 ---- ---- ---- ---- 247.40 -9.40 256.80 2160 ---- ---- ---- ---- 246.30 -9.40 255.70 2165 ---- ---- ---- ---- 245.20 -9.40 254.60 2170 ---- ---- ---- ---- 244.20 -9.20 253.40 2175 ---- ---- ---- ---- 243.10 -9.20 252.30 2180 ---- ---- ---- ---- 242.10 -9.20 251.30 2185 ---- ---- ---- ---- 241.00 -9.20 250.20 2190 ---- ---- ---- ---- 240.00 -9.10 249.10 2195 ---- ---- ---- ---- 239.00 -9.10 248.10 2200 ---- ---- ---- ---- 238.00 -9.10 247.10 2205 ---- ---- ---- ---- 237.00 -9.10 246.10 2210 ---- ---- ---- ---- 236.10 -9.00 245.10 2215 ---- ---- ---- ---- 235.10 -9.00 244.10 2220 ---- ---- ---- ---- 234.20 -8.90 243.10 2225 ---- ---- ---- ---- 233.20 -8.90 242.10 2230 ---- ---- ---- ---- 232.30 -8.90 241.20 2235 ---- ---- ---- ---- 231.40 -8.80 240.20 2240 ---- ---- ---- ---- 230.50 -8.80 239.30 2245 ---- ---- ---- ---- 229.60 -8.80 238.40 2250 ---- ---- ---- ---- 228.80 -8.70 237.50 2255 ---- ---- ---- ---- 227.90 -8.70 236.60 2260 ---- ---- ---- ---- 227.00 -8.70 235.70 2265 ---- ---- ---- ---- 226.20 -8.60 234.80 2270 ---- ---- ---- ---- 225.40 -8.60 234.00 2275 ---- ---- ---- ---- 224.50 -8.60 233.10 2280 ---- ---- ---- ---- 223.70 -8.60 232.30 2285 ---- ---- ---- ---- 222.90 -8.50 231.40 2290 ---- ---- ---- ---- 222.10 -8.50 230.60 2295 ---- ---- ---- ---- 221.30 -8.50 229.80 2300 ---- ---- ---- ---- 220.50 -8.50 229.00 2305 ---- ---- ---- ---- 219.80 -8.40 228.20 2310 ---- ---- ---- ---- 219.00 -8.40 227.40 2315 ---- ---- ---- ---- 218.30 -8.30 226.60 2320 ---- ---- ---- ---- 217.50 -8.30 225.80 2325 ---- ---- ---- ---- 216.80 -8.30 225.10 2330 ---- ---- ---- ---- 216.00 -8.30 224.30 2335 ---- ---- ---- ---- 215.30 -8.30 223.60 2340 ---- ---- ---- ---- 214.60 -8.20 222.80 2345 ---- ---- ---- ---- 213.90 -8.20 222.10 2350 ---- ---- ---- ---- 213.20 -8.20 221.40 2355 ---- ---- ---- ---- 212.50 -8.20 220.70 2360 ---- ---- ---- ---- 211.80 -8.10 219.90 2365 ---- ---- ---- ---- 211.10 -8.10 219.20 2370 ---- ---- ---- ---- 210.50 -8.00 218.50 2375 ---- ---- ---- ---- 209.80 -8.00 217.80 2380 ---- ---- ---- ---- 209.20 -8.00 217.20 2385 ---- ---- ---- ---- 208.50 -8.00 216.50 2390 ---- ---- ---- ---- 207.90 -7.90 215.80 2400 ---- ---- ---- ---- 206.60 -7.90 214.50 2410 ---- ---- ---- ---- 205.30 -7.90 213.20 2420 ---- ---- ---- ---- 204.10 -7.80 211.90 2425 ---- ---- ---- ---- 203.50 -7.80 211.30 2430 ---- ---- ---- ---- 202.90 -7.80 210.70 2440 ---- ---- ---- ---- 201.80 -7.70 209.50 2450 ---- ---- ---- ---- 200.60 -7.70 208.30 2460 ---- ---- ---- ---- 199.50 -7.60 207.10 2470 ---- ---- ---- ---- 198.40 -7.60 206.00 2475 ---- ---- ---- ---- 197.80 -7.60 205.40 2480 ---- ---- ---- ---- 197.30 -7.50 204.80 2500 ---- ---- ---- ---- 195.20 -7.50 202.70 2525 ---- ---- ---- ---- 192.70 -7.40 200.10 2550 ---- ---- ---- ---- 190.30 -7.30 197.60 2575 ---- ---- ---- ---- 188.10 -7.20 195.30 2600 ---- ---- ---- ---- 186.00 -7.00 193.00 2625 ---- ---- ---- ---- 183.90 -7.00 190.90 2650 ---- ---- ---- ---- 182.00 -6.90 188.90 2675 ---- ---- ---- ---- 180.20 -6.80 187.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 719.70 -16.20 735.90 1375 ---- ---- ---- ---- 699.60 -16.10 715.70 1400 ---- ---- ---- ---- 679.90 -15.80 695.70 1425 ---- ---- ---- ---- 660.30 -15.70 676.00 1450 ---- ---- ---- ---- 641.10 -15.50 656.60 1475 ---- ---- ---- ---- 622.00 -15.40 637.40 1500 ---- ---- ---- ---- 603.30 -15.10 618.40 1525 ---- ---- ---- ---- 584.70 -15.00 599.70 1550 ---- ---- ---- ---- 566.50 -14.70 581.20 1560 ---- ---- ---- ---- 559.20 -14.70 573.90 1570 ---- ---- ---- ---- 552.00 -14.60 566.60 1575 ---- ---- ---- ---- 548.40 -14.60 563.00 1580 ---- ---- ---- ---- 544.90 -14.50 559.40 1590 ---- ---- ---- ---- 537.70 -14.50 552.20 1600 ---- ---- ---- ---- 530.70 -14.30 545.00 1610 ---- ---- ---- ---- 523.60 -14.30 537.90 1620 ---- ---- ---- ---- 516.60 -14.20 530.80 1625 ---- ---- ---- ---- 513.10 -14.20 527.30 1630 ---- ---- ---- ---- 509.60 -14.20 523.80 1640 ---- ---- ---- ---- 502.70 -14.10 516.80 1650 ---- ---- ---- ---- 495.80 -14.00 509.80 1655 ---- ---- ---- ---- 492.40 -13.90 506.30 1660 ---- ---- ---- ---- 489.00 -13.90 502.90 1665 ---- ---- ---- ---- 485.60 -13.80 499.40 1670 ---- ---- ---- ---- 482.20 -13.80 496.00 1675 ---- ---- ---- ---- 478.80 -13.80 492.60 1680 ---- ---- ---- ---- 475.50 -13.70 489.20 1685 ---- ---- ---- ---- 472.10 -13.60 485.70 1690 ---- ---- ---- ---- 468.70 -13.70 482.40 1695 ---- ---- ---- ---- 465.40 -13.60 479.00 1700 ---- ---- ---- ---- 462.10 -13.50 475.60 1705 ---- ---- ---- ---- 458.80 -13.50 472.30 1710 ---- ---- ---- ---- 455.50 -13.40 468.90 1715 ---- ---- ---- ---- 452.20 -13.40 465.60 1720 ---- ---- ---- ---- 448.90 -13.40 462.30 1725 ---- ---- ---- ---- 445.60 -13.30 458.90 1730 ---- ---- ---- ---- 442.40 -13.20 455.60 1735 ---- ---- ---- ---- 439.10 -13.30 452.40 1740 ---- ---- ---- ---- 435.90 -13.20 449.10 1745 ---- ---- ---- ---- 432.70 -13.10 445.80 1750 ---- ---- ---- ---- 429.50 -13.10 442.60 1755 ---- ---- ---- ---- 426.30 -13.00 439.30 1760 ---- ---- ---- ---- 423.10 -13.00 436.10 1765 ---- ---- ---- ---- 420.00 -12.90 432.90 1770 ---- ---- ---- ---- 416.80 -12.90 429.70 1775 ---- ---- ---- ---- 413.70 -12.80 426.50 1780 ---- ---- ---- ---- 410.60 -12.80 423.40 1785 ---- ---- ---- ---- 407.50 -12.80 420.30 1790 ---- ---- ---- ---- 404.40 -12.70 417.10 1795 ---- ---- ---- ---- 401.40 -12.70 414.10 1800 ---- ---- ---- ---- 398.40 -12.60 411.00 1805 ---- ---- ---- ---- 395.40 -12.60 408.00 1810 ---- ---- ---- ---- 392.40 -12.50 404.90 1815 ---- ---- ---- ---- 389.50 -12.50 402.00 1820 ---- ---- ---- ---- 386.60 -12.40 399.00 1825 ---- ---- ---- ---- 383.70 -12.40 396.10 1830 ---- ---- ---- ---- 380.80 -12.40 393.20 1835 ---- ---- ---- ---- 378.00 -12.30 390.30 1840 ---- ---- ---- ---- 375.20 -12.30 387.50 1845 ---- ---- ---- ---- 372.50 -12.20 384.70 1850 ---- ---- ---- ---- 369.80 -12.10 381.90 1855 ---- ---- ---- ---- 367.10 -12.10 379.20 1860 ---- ---- ---- ---- 364.50 -12.00 376.50 1865 ---- ---- ---- ---- 361.80 -12.10 373.90 1870 ---- ---- ---- ---- 359.30 -11.90 371.20 1875 ---- ---- ---- ---- 356.80 -11.90 368.70 1880 ---- ---- ---- ---- 354.30 -11.90 366.20 1885 ---- ---- ---- ---- 351.90 -11.80 363.70 1890 ---- ---- ---- ---- 349.50 -11.70 361.20 1895 ---- ---- ---- ---- 347.10 -11.80 358.90 1900 ---- ---- ---- ---- 344.90 -11.60 356.50 1905 ---- ---- ---- ---- 342.60 -11.60 354.20 1910 ---- ---- ---- ---- 340.40 -11.60 352.00 1915 ---- ---- ---- ---- 338.30 -11.50 349.80 1920 ---- ---- ---- ---- 336.20 -11.50 347.70 1925 ---- ---- ---- ---- 334.10 -11.50 345.60 1930 ---- ---- ---- ---- 332.10 -11.40 343.50 1935 ---- ---- ---- ---- 330.20 -11.30 341.50 1940 ---- ---- ---- ---- 328.30 -11.30 339.60 1945 ---- ---- ---- ---- 326.40 -11.20 337.60 1950 ---- ---- ---- ---- 324.50 -11.30 335.80 1955 ---- ---- ---- ---- 322.70 -11.20 333.90 1960 ---- ---- ---- ---- 321.00 -11.10 332.10 1965 ---- ---- ---- ---- 319.20 -11.10 330.30 1970 ---- ---- ---- ---- 317.50 -11.10 328.60 1975 ---- ---- ---- ---- 315.90 -10.90 326.80 1980 ---- ---- ---- ---- 314.20 -11.00 325.20 1985 ---- ---- ---- ---- 312.60 -10.90 323.50 1990 ---- ---- ---- ---- 311.00 -10.90 321.90 1995 ---- ---- ---- ---- 309.40 -10.80 320.20 2000 ---- ---- ---- ---- 307.90 -10.70 318.60 2005 ---- ---- ---- ---- 306.30 -10.80 317.10 2010 ---- ---- ---- ---- 304.80 -10.70 315.50 2015 ---- ---- ---- ---- 303.30 -10.70 314.00 2020 ---- ---- ---- ---- 301.80 -10.60 312.40 2025 ---- ---- ---- ---- 300.40 -10.50 310.90 2030 ---- ---- ---- ---- 298.90 -10.50 309.40 2035 ---- ---- ---- ---- 297.40 -10.50 307.90 2040 ---- ---- ---- ---- 296.00 -10.40 306.40 2045 ---- ---- ---- ---- 294.60 -10.40 305.00 2050 ---- ---- ---- ---- 293.10 -10.40 303.50 2055 ---- ---- ---- ---- 291.70 -10.40 302.10 2060 ---- ---- ---- ---- 290.30 -10.30 300.60 2065 ---- ---- ---- ---- 289.00 -10.20 299.20 2070 ---- ---- ---- ---- 287.60 -10.20 297.80 2075 ---- ---- ---- ---- 286.20 -10.20 296.40 2080 ---- ---- ---- ---- 284.90 -10.10 295.00 2085 ---- ---- ---- ---- 283.60 -10.00 293.60 2090 ---- ---- ---- ---- 282.20 -10.10 292.30 2095 ---- ---- ---- ---- 280.90 -10.10 291.00 2100 ---- ---- ---- ---- 279.70 -9.90 289.60 2105 ---- ---- ---- ---- 278.40 -9.90 288.30 2110 ---- ---- ---- ---- 277.10 -9.90 287.00 2115 ---- ---- ---- ---- 275.90 -9.90 285.80 2120 ---- ---- ---- ---- 274.70 -9.80 284.50 2125 ---- ---- ---- ---- 273.50 -9.80 283.30 2130 ---- ---- ---- ---- 272.30 -9.70 282.00 2135 ---- ---- ---- ---- 271.10 -9.70 280.80 2140 ---- ---- ---- ---- 270.00 -9.70 279.70 2145 ---- ---- ---- ---- 268.90 -9.60 278.50 2150 ---- ---- ---- ---- 267.70 -9.70 277.40 2155 ---- ---- ---- ---- 266.70 -9.50 276.20 2160 ---- ---- ---- ---- 265.60 -9.50 275.10 2165 ---- ---- ---- ---- 264.50 -9.50 274.00 2170 ---- ---- ---- ---- 263.50 -9.50 273.00 2175 ---- ---- ---- ---- 262.50 -9.40 271.90 2180 ---- ---- ---- ---- 261.50 -9.40 270.90 2185 ---- ---- ---- ---- 260.50 -9.40 269.90 2190 ---- ---- ---- ---- 259.50 -9.30 268.80 2195 ---- ---- ---- ---- 258.50 -9.40 267.90 2200 ---- ---- ---- ---- 257.60 -9.30 266.90 2205 ---- ---- ---- ---- 256.70 -9.20 265.90 2210 ---- ---- ---- ---- 255.80 -9.20 265.00 2215 ---- ---- ---- ---- 254.90 -9.20 264.10 2220 ---- ---- ---- ---- 254.00 -9.10 263.10 2225 ---- ---- ---- ---- 253.10 -9.10 262.20 2230 ---- ---- ---- ---- 252.20 -9.10 261.30 2235 ---- ---- ---- ---- 251.40 -9.10 260.50 2240 ---- ---- ---- ---- 250.60 -9.00 259.60 2245 ---- ---- ---- ---- 249.70 -9.10 258.80 2250 ---- ---- ---- ---- 248.90 -9.00 257.90 2255 ---- ---- ---- ---- 248.10 -9.00 257.10 2260 ---- ---- ---- ---- 247.30 -9.00 256.30 2265 ---- ---- ---- ---- 246.60 -8.90 255.50 2270 ---- ---- ---- ---- 245.80 -8.90 254.70 2275 ---- ---- ---- ---- 245.00 -8.90 253.90 2280 ---- ---- ---- ---- 244.30 -8.80 253.10 2285 ---- ---- ---- ---- 243.50 -8.80 252.30 2290 ---- ---- ---- ---- 242.80 -8.80 251.60 2295 ---- ---- ---- ---- 242.10 -8.70 250.80 2300 ---- ---- ---- ---- 241.40 -8.70 250.10 2305 ---- ---- ---- ---- 240.70 -8.60 249.30 2310 ---- ---- ---- ---- 240.00 -8.60 248.60 2315 ---- ---- ---- ---- 239.30 -8.60 247.90 2320 ---- ---- ---- ---- 238.60 -8.60 247.20 2325 ---- ---- ---- ---- 237.90 -8.60 246.50 2330 ---- ---- ---- ---- 237.20 -8.60 245.80 2335 ---- ---- ---- ---- 236.50 -8.60 245.10 2340 ---- ---- ---- ---- 235.90 -8.50 244.40 2345 ---- ---- ---- ---- 235.20 -8.50 243.70 2350 ---- ---- ---- ---- 234.60 -8.40 243.00 2355 ---- ---- ---- ---- 234.00 -8.40 242.40 2360 ---- ---- ---- ---- 233.30 -8.40 241.70 2365 ---- ---- ---- ---- 232.70 -8.40 241.10 2370 ---- ---- ---- ---- 232.10 -8.30 240.40 2375 ---- ---- ---- ---- 231.50 -8.30 239.80 2380 ---- ---- ---- ---- 230.90 -8.30 239.20 2385 ---- ---- ---- ---- 230.30 -8.20 238.50 2390 ---- ---- ---- ---- 229.70 -8.20 237.90 2395 ---- ---- ---- ---- 229.10 -8.20 237.30 2400 ---- ---- ---- ---- 228.50 -8.20 236.70 2410 ---- ---- ---- ---- 227.40 -8.10 235.50 2420 ---- ---- ---- ---- 226.30 -8.10 234.40 2425 ---- ---- ---- ---- 225.70 -8.10 233.80 2430 ---- ---- ---- ---- 225.20 -8.00 233.20 2440 ---- ---- ---- ---- 224.10 -8.00 232.10 2450 ---- ---- ---- ---- 223.10 -8.00 231.10 2460 ---- ---- ---- ---- 222.00 -8.00 230.00 2470 ---- ---- ---- ---- 221.00 -8.00 229.00 2475 ---- ---- ---- ---- 220.50 -7.90 228.40 2480 ---- ---- ---- ---- 220.10 -7.80 227.90 2490 ---- ---- ---- ---- 219.10 -7.80 226.90 2500 ---- ---- ---- ---- 218.20 -7.80 226.00 2525 ---- ---- ---- ---- 215.90 -7.70 223.60 2550 ---- ---- ---- ---- 213.80 -7.60 221.40 2575 ---- ---- ---- ---- 211.80 -7.50 219.30 2600 ---- ---- ---- ---- 209.90 -7.50 217.40 2625 ---- ---- ---- ---- 208.10 -7.40 215.50 2650 ---- ---- ---- ---- 206.40 -7.30 213.70 2675 ---- ---- ---- ---- 204.90 -7.20 212.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 720.50 -16.10 736.60 1400 ---- ---- ---- ---- 701.00 -15.90 716.90 1425 ---- ---- ---- ---- 681.60 -15.80 697.40 1450 ---- ---- ---- ---- 662.60 -15.60 678.20 1475 ---- ---- ---- ---- 643.80 -15.40 659.20 1500 ---- ---- ---- ---- 625.20 -15.20 640.40 1525 ---- ---- ---- ---- 606.90 -15.00 621.90 1550 ---- ---- ---- ---- 588.80 -14.80 603.60 1570 ---- ---- ---- ---- 574.50 -14.70 589.20 1575 ---- ---- ---- ---- 571.00 -14.60 585.60 1580 ---- ---- ---- ---- 567.40 -14.60 582.00 1590 ---- ---- ---- ---- 560.40 -14.50 574.90 1600 ---- ---- ---- ---- 553.40 -14.40 567.80 1610 ---- ---- ---- ---- 546.40 -14.40 560.80 1620 ---- ---- ---- ---- 539.50 -14.20 553.70 1625 ---- ---- ---- ---- 536.00 -14.20 550.20 1630 ---- ---- ---- ---- 532.60 -14.20 546.80 1640 ---- ---- ---- ---- 525.70 -14.10 539.80 1650 ---- ---- ---- ---- 518.90 -14.00 532.90 1660 ---- ---- ---- ---- 512.10 -14.00 526.10 1670 ---- ---- ---- ---- 505.40 -13.80 519.20 1675 ---- ---- ---- ---- 502.00 -13.80 515.80 1680 ---- ---- ---- ---- 498.70 -13.80 512.50 1685 ---- ---- ---- ---- 495.30 -13.80 509.10 1690 ---- ---- ---- ---- 492.00 -13.70 505.70 1695 ---- ---- ---- ---- 488.70 -13.70 502.40 1700 ---- ---- ---- ---- 485.40 -13.60 499.00 1705 ---- ---- ---- ---- 482.10 -13.60 495.70 1710 ---- ---- ---- ---- 478.80 -13.60 492.40 1715 ---- ---- ---- ---- 475.60 -13.50 489.10 1720 ---- ---- ---- ---- 472.30 -13.50 485.80 1725 ---- ---- ---- ---- 469.10 -13.40 482.50 1730 ---- ---- ---- ---- 465.90 -13.30 479.20 1735 ---- ---- ---- ---- 462.60 -13.40 476.00 1740 ---- ---- ---- ---- 459.40 -13.30 472.70 1745 ---- ---- ---- ---- 456.20 -13.30 469.50 1750 ---- ---- ---- ---- 453.10 -13.10 466.20 1755 ---- ---- ---- ---- 449.90 -13.10 463.00 1760 ---- ---- ---- ---- 446.70 -13.10 459.80 1765 ---- ---- ---- ---- 443.60 -13.00 456.60 1770 ---- ---- ---- ---- 440.50 -13.00 453.50 1775 ---- ---- ---- ---- 437.30 -13.00 450.30 1780 ---- ---- ---- ---- 434.20 -13.00 447.20 1785 ---- ---- ---- ---- 431.20 -12.80 444.00 1790 ---- ---- ---- ---- 428.10 -12.80 440.90 1795 ---- ---- ---- ---- 425.00 -12.80 437.80 1800 ---- ---- ---- ---- 422.00 -12.80 434.80 1805 ---- ---- ---- ---- 419.00 -12.70 431.70 1810 ---- ---- ---- ---- 416.00 -12.70 428.70 1815 ---- ---- ---- ---- 413.10 -12.60 425.70 1820 ---- ---- ---- ---- 410.10 -12.60 422.70 1825 ---- ---- ---- ---- 407.20 -12.60 419.80 1830 ---- ---- ---- ---- 404.40 -12.40 416.80 1835 ---- ---- ---- ---- 401.50 -12.40 413.90 1840 ---- ---- ---- ---- 398.70 -12.40 411.10 1845 ---- ---- ---- ---- 395.90 -12.30 408.20 1850 ---- ---- ---- ---- 393.10 -12.30 405.40 1855 ---- ---- ---- ---- 390.40 -12.30 402.70 1860 ---- ---- ---- ---- 387.70 -12.20 399.90 1865 ---- ---- ---- ---- 385.10 -12.10 397.20 1870 ---- ---- ---- ---- 382.40 -12.20 394.60 1875 ---- ---- ---- ---- 379.90 -12.00 391.90 1880 ---- ---- ---- ---- 377.30 -12.10 389.40 1885 ---- ---- ---- ---- 374.80 -12.00 386.80 1890 ---- ---- ---- ---- 372.40 -11.90 384.30 1895 ---- ---- ---- ---- 370.00 -11.90 381.90 1900 ---- ---- ---- ---- 367.60 -11.80 379.40 1905 ---- ---- ---- ---- 365.30 -11.80 377.10 1910 ---- ---- ---- ---- 363.00 -11.70 374.70 1915 ---- ---- ---- ---- 360.80 -11.70 372.50 1920 ---- ---- ---- ---- 358.60 -11.70 370.30 1925 ---- ---- ---- ---- 356.50 -11.60 368.10 1930 ---- ---- ---- ---- 354.40 -11.60 366.00 1935 ---- ---- ---- ---- 352.40 -11.50 363.90 1940 ---- ---- ---- ---- 350.40 -11.50 361.90 1945 ---- ---- ---- ---- 348.40 -11.50 359.90 1950 ---- ---- ---- ---- 346.50 -11.50 358.00 1955 ---- ---- ---- ---- 344.70 -11.40 356.10 1960 ---- ---- ---- ---- 342.90 -11.30 354.20 1965 ---- ---- ---- ---- 341.10 -11.30 352.40 1970 ---- ---- ---- ---- 339.40 -11.20 350.60 1975 ---- ---- ---- ---- 337.70 -11.20 348.90 1980 ---- ---- ---- ---- 336.00 -11.20 347.20 1985 ---- ---- ---- ---- 334.40 -11.10 345.50 1990 ---- ---- ---- ---- 332.80 -11.10 343.90 1995 ---- ---- ---- ---- 331.20 -11.00 342.20 2000 ---- ---- ---- ---- 329.70 -10.90 340.60 2005 ---- ---- ---- ---- 328.10 -11.00 339.10 2010 ---- ---- ---- ---- 326.60 -10.90 337.50 2015 ---- ---- ---- ---- 325.20 -10.80 336.00 2020 ---- ---- ---- ---- 323.70 -10.80 334.50 2025 ---- ---- ---- ---- 322.30 -10.80 333.10 2030 ---- ---- ---- ---- 320.80 -10.80 331.60 2035 ---- ---- ---- ---- 319.40 -10.70 330.10 2040 ---- ---- ---- ---- 318.00 -10.70 328.70 2045 ---- ---- ---- ---- 316.60 -10.70 327.30 2050 ---- ---- ---- ---- 315.30 -10.60 325.90 2055 ---- ---- ---- ---- 313.90 -10.50 324.40 2060 ---- ---- ---- ---- 312.50 -10.50 323.00 2065 ---- ---- ---- ---- 311.20 -10.50 321.70 2070 ---- ---- ---- ---- 309.80 -10.50 320.30 2075 ---- ---- ---- ---- 308.50 -10.40 318.90 2080 ---- ---- ---- ---- 307.20 -10.30 317.50 2085 ---- ---- ---- ---- 305.90 -10.30 316.20 2090 ---- ---- ---- ---- 304.60 -10.30 314.90 2095 ---- ---- ---- ---- 303.30 -10.20 313.50 2100 ---- ---- ---- ---- 302.00 -10.20 312.20 2105 ---- ---- ---- ---- 300.70 -10.20 310.90 2110 ---- ---- ---- ---- 299.50 -10.10 309.60 2115 ---- ---- ---- ---- 298.20 -10.10 308.30 2120 ---- ---- ---- ---- 297.00 -10.10 307.10 2125 ---- ---- ---- ---- 295.80 -10.00 305.80 2130 ---- ---- ---- ---- 294.50 -10.10 304.60 2135 ---- ---- ---- ---- 293.30 -10.00 303.30 2140 ---- ---- ---- ---- 292.20 -9.90 302.10 2145 ---- ---- ---- ---- 291.00 -9.90 300.90 2150 ---- ---- ---- ---- 289.80 -9.90 299.70 2155 ---- ---- ---- ---- 288.70 -9.80 298.50 2160 ---- ---- ---- ---- 287.50 -9.90 297.40 2165 ---- ---- ---- ---- 286.40 -9.80 296.20 2170 ---- ---- ---- ---- 285.30 -9.80 295.10 2175 ---- ---- ---- ---- 284.20 -9.70 293.90 2180 ---- ---- ---- ---- 283.20 -9.60 292.80 2185 ---- ---- ---- ---- 282.10 -9.60 291.70 2190 ---- ---- ---- ---- 281.00 -9.70 290.70 2195 ---- ---- ---- ---- 280.00 -9.60 289.60 2200 ---- ---- ---- ---- 279.00 -9.50 288.50 2205 ---- ---- ---- ---- 278.00 -9.50 287.50 2210 ---- ---- ---- ---- 277.00 -9.50 286.50 2215 ---- ---- ---- ---- 276.00 -9.40 285.40 2220 ---- ---- ---- ---- 275.00 -9.40 284.40 2225 ---- ---- ---- ---- 274.10 -9.30 283.40 2230 ---- ---- ---- ---- 273.10 -9.40 282.50 2235 ---- ---- ---- ---- 272.20 -9.30 281.50 2240 ---- ---- ---- ---- 271.20 -9.30 280.50 2245 ---- ---- ---- ---- 270.30 -9.30 279.60 2250 ---- ---- ---- ---- 269.40 -9.30 278.70 2255 ---- ---- ---- ---- 268.50 -9.20 277.70 2260 ---- ---- ---- ---- 267.60 -9.20 276.80 2265 ---- ---- ---- ---- 266.80 -9.10 275.90 2270 ---- ---- ---- ---- 265.90 -9.10 275.00 2275 ---- ---- ---- ---- 265.10 -9.10 274.20 2280 ---- ---- ---- ---- 264.20 -9.10 273.30 2285 ---- ---- ---- ---- 263.40 -9.00 272.40 2290 ---- ---- ---- ---- 262.60 -9.00 271.60 2295 ---- ---- ---- ---- 261.70 -9.00 270.70 2300 ---- ---- ---- ---- 260.90 -9.00 269.90 2305 ---- ---- ---- ---- 260.20 -8.90 269.10 2310 ---- ---- ---- ---- 259.40 -8.90 268.30 2315 ---- ---- ---- ---- 258.60 -8.90 267.50 2320 ---- ---- ---- ---- 257.80 -8.90 266.70 2325 ---- ---- ---- ---- 257.10 -8.80 265.90 2330 ---- ---- ---- ---- 256.30 -8.80 265.10 2335 ---- ---- ---- ---- 255.60 -8.80 264.40 2340 ---- ---- ---- ---- 254.80 -8.80 263.60 2345 ---- ---- ---- ---- 254.10 -8.80 262.90 2350 ---- ---- ---- ---- 253.40 -8.70 262.10 2355 ---- ---- ---- ---- 252.70 -8.70 261.40 2360 ---- ---- ---- ---- 252.00 -8.70 260.70 2365 ---- ---- ---- ---- 251.30 -8.60 259.90 2370 ---- ---- ---- ---- 250.60 -8.60 259.20 2375 ---- ---- ---- ---- 249.90 -8.60 258.50 2380 ---- ---- ---- ---- 249.30 -8.50 257.80 2385 ---- ---- ---- ---- 248.60 -8.50 257.10 2390 ---- ---- ---- ---- 247.90 -8.60 256.50 2395 ---- ---- ---- ---- 247.30 -8.50 255.80 2400 ---- ---- ---- ---- 246.60 -8.50 255.10 2405 ---- ---- ---- ---- 246.00 -8.40 254.40 2410 ---- ---- ---- ---- 245.40 -8.40 253.80 2420 ---- ---- ---- ---- 244.10 -8.40 252.50 2425 ---- ---- ---- ---- 243.50 -8.40 251.90 2430 ---- ---- ---- ---- 242.90 -8.30 251.20 2440 ---- ---- ---- ---- 241.70 -8.30 250.00 2450 ---- ---- ---- ---- 240.50 -8.30 248.80 2460 ---- ---- ---- ---- 239.40 -8.20 247.60 2470 ---- ---- ---- ---- 238.20 -8.20 246.40 2475 ---- ---- ---- ---- 237.70 -8.10 245.80 2480 ---- ---- ---- ---- 237.10 -8.10 245.20 2490 ---- ---- ---- ---- 236.00 -8.10 244.10 2500 ---- ---- ---- ---- 235.00 -8.00 243.00 2525 ---- ---- ---- ---- 232.40 -7.90 240.30 2550 ---- ---- ---- ---- 229.90 -7.90 237.80 2575 ---- ---- ---- ---- 227.60 -7.80 235.40 2600 ---- ---- ---- ---- 225.40 -7.70 233.10 2625 ---- ---- ---- ---- 223.30 -7.60 230.90 2650 ---- ---- ---- ---- 221.30 -7.50 228.80 2675 ---- ---- ---- ---- 219.40 -7.50 226.90 2700 ---- ---- ---- ---- 217.60 -7.40 225.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 702.00 -16.20 718.20 1425 ---- ---- ---- ---- 682.70 -15.90 698.60 1450 ---- ---- ---- ---- 663.70 -15.70 679.40 1475 ---- ---- ---- ---- 645.00 -15.50 660.50 1500 ---- ---- ---- ---- 626.50 -15.40 641.90 1525 ---- ---- ---- ---- 608.40 -15.10 623.50 1550 ---- ---- ---- ---- 590.50 -15.00 605.50 1575 ---- ---- ---- ---- 572.90 -14.80 587.70 1580 ---- ---- ---- ---- 569.40 -14.80 584.20 1590 ---- ---- ---- ---- 562.50 -14.60 577.10 1600 ---- ---- ---- ---- 555.60 -14.60 570.20 1610 ---- ---- ---- ---- 548.80 -14.40 563.20 1620 ---- ---- ---- ---- 542.00 -14.40 556.40 1625 ---- ---- ---- ---- 538.60 -14.30 552.90 1630 ---- ---- ---- ---- 535.20 -14.30 549.50 1640 ---- ---- ---- ---- 528.50 -14.20 542.70 1650 ---- ---- ---- ---- 521.80 -14.20 536.00 1660 ---- ---- ---- ---- 515.20 -14.10 529.30 1670 ---- ---- ---- ---- 508.70 -14.00 522.70 1675 ---- ---- ---- ---- 505.40 -14.00 519.40 1680 ---- ---- ---- ---- 502.20 -13.90 516.10 1685 ---- ---- ---- ---- 499.00 -13.90 512.90 1690 ---- ---- ---- ---- 495.80 -13.80 509.60 1695 ---- ---- ---- ---- 492.60 -13.80 506.40 1700 ---- ---- ---- ---- 489.50 -13.70 503.20 1705 ---- ---- ---- ---- 486.30 -13.70 500.00 1710 ---- ---- ---- ---- 483.20 -13.60 496.80 1715 ---- ---- ---- ---- 480.10 -13.60 493.70 1720 ---- ---- ---- ---- 477.00 -13.60 490.60 1725 ---- ---- ---- ---- 473.90 -13.50 487.40 1730 ---- ---- ---- ---- 470.90 -13.50 484.40 1735 ---- ---- ---- ---- 467.90 -13.40 481.30 1740 ---- ---- ---- ---- 464.90 -13.40 478.30 1745 ---- ---- ---- ---- 461.90 -13.30 475.20 1750 ---- ---- ---- ---- 458.90 -13.30 472.20 1755 ---- ---- ---- ---- 456.00 -13.30 469.30 1760 ---- ---- ---- ---- 453.10 -13.20 466.30 1765 ---- ---- ---- ---- 450.20 -13.20 463.40 1770 ---- ---- ---- ---- 447.40 -13.10 460.50 1775 ---- ---- ---- ---- 444.60 -13.00 457.60 1780 ---- ---- ---- ---- 441.80 -13.00 454.80 1785 ---- ---- ---- ---- 439.00 -13.00 452.00 1790 ---- ---- ---- ---- 436.20 -13.00 449.20 1795 ---- ---- ---- ---- 433.50 -12.90 446.40 1800 ---- ---- ---- ---- 430.80 -12.90 443.70 1805 ---- ---- ---- ---- 428.10 -12.80 440.90 1810 ---- ---- ---- ---- 425.50 -12.80 438.30 1815 ---- ---- ---- ---- 422.90 -12.70 435.60 1820 ---- ---- ---- ---- 420.30 -12.70 433.00 1825 ---- ---- ---- ---- 417.80 -12.60 430.40 1830 ---- ---- ---- ---- 415.20 -12.60 427.80 1835 ---- ---- ---- ---- 412.70 -12.60 425.30 1840 ---- ---- ---- ---- 410.30 -12.40 422.70 1845 ---- ---- ---- ---- 407.80 -12.50 420.30 1850 ---- ---- ---- ---- 405.40 -12.40 417.80 1855 ---- ---- ---- ---- 403.00 -12.40 415.40 1860 ---- ---- ---- ---- 400.70 -12.30 413.00 1865 ---- ---- ---- ---- 398.30 -12.30 410.60 1870 ---- ---- ---- ---- 396.10 -12.20 408.30 1875 ---- ---- ---- ---- 393.80 -12.20 406.00 1880 ---- ---- ---- ---- 391.60 -12.10 403.70 1885 ---- ---- ---- ---- 389.30 -12.10 401.40 1890 ---- ---- ---- ---- 387.20 -12.00 399.20 1895 ---- ---- ---- ---- 385.00 -12.00 397.00 1900 ---- ---- ---- ---- 382.90 -12.00 394.90 1905 ---- ---- ---- ---- 380.80 -11.90 392.70 1910 ---- ---- ---- ---- 378.80 -11.90 390.70 1915 ---- ---- ---- ---- 376.80 -11.80 388.60 1920 ---- ---- ---- ---- 374.80 -11.80 386.60 1925 ---- ---- ---- ---- 372.80 -11.70 384.50 1930 ---- ---- ---- ---- 370.90 -11.70 382.60 1935 ---- ---- ---- ---- 369.00 -11.60 380.60 1940 ---- ---- ---- ---- 367.10 -11.60 378.70 1945 ---- ---- ---- ---- 365.30 -11.60 376.90 1950 ---- ---- ---- ---- 363.50 -11.50 375.00 1955 ---- ---- ---- ---- 361.70 -11.50 373.20 1960 ---- ---- ---- ---- 359.90 -11.50 371.40 1965 ---- ---- ---- ---- 358.20 -11.40 369.60 1970 ---- ---- ---- ---- 356.50 -11.40 367.90 1975 ---- ---- ---- ---- 354.90 -11.30 366.20 1980 ---- ---- ---- ---- 353.20 -11.30 364.50 1985 ---- ---- ---- ---- 351.60 -11.20 362.80 1990 ---- ---- ---- ---- 350.00 -11.20 361.20 1995 ---- ---- ---- ---- 348.40 -11.20 359.60 2000 ---- ---- ---- ---- 346.90 -11.10 358.00 2005 ---- ---- ---- ---- 345.40 -11.10 356.50 2010 ---- ---- ---- ---- 343.90 -11.00 354.90 2015 ---- ---- ---- ---- 342.40 -11.00 353.40 2020 ---- ---- ---- ---- 340.90 -11.00 351.90 2025 ---- ---- ---- ---- 339.50 -10.90 350.40 2030 ---- ---- ---- ---- 338.10 -10.90 349.00 2035 ---- ---- ---- ---- 336.60 -10.90 347.50 2040 ---- ---- ---- ---- 335.30 -10.80 346.10 2045 ---- ---- ---- ---- 333.90 -10.80 344.70 2050 ---- ---- ---- ---- 332.50 -10.80 343.30 2055 ---- ---- ---- ---- 331.20 -10.70 341.90 2060 ---- ---- ---- ---- 329.90 -10.70 340.60 2065 ---- ---- ---- ---- 328.60 -10.60 339.20 2070 ---- ---- ---- ---- 327.30 -10.60 337.90 2075 ---- ---- ---- ---- 326.00 -10.60 336.60 2080 ---- ---- ---- ---- 324.70 -10.60 335.30 2085 ---- ---- ---- ---- 323.50 -10.50 334.00 2090 ---- ---- ---- ---- 322.30 -10.40 332.70 2095 ---- ---- ---- ---- 321.00 -10.50 331.50 2100 ---- ---- ---- ---- 319.80 -10.40 330.20 2105 ---- ---- ---- ---- 318.60 -10.40 329.00 2110 ---- ---- ---- ---- 317.50 -10.30 327.80 2115 ---- ---- ---- ---- 316.30 -10.30 326.60 2120 ---- ---- ---- ---- 315.20 -10.20 325.40 2125 ---- ---- ---- ---- 314.00 -10.30 324.30 2130 ---- ---- ---- ---- 312.90 -10.20 323.10 2135 ---- ---- ---- ---- 311.80 -10.20 322.00 2140 ---- ---- ---- ---- 310.80 -10.10 320.90 2145 ---- ---- ---- ---- 309.70 -10.10 319.80 2150 ---- ---- ---- ---- 308.60 -10.10 318.70 2155 ---- ---- ---- ---- 307.60 -10.00 317.60 2160 ---- ---- ---- ---- 306.60 -10.00 316.60 2165 ---- ---- ---- ---- 305.60 -10.00 315.60 2170 ---- ---- ---- ---- 304.60 -9.90 314.50 2175 ---- ---- ---- ---- 303.60 -9.90 313.50 2180 ---- ---- ---- ---- 302.70 -9.90 312.60 2185 ---- ---- ---- ---- 301.70 -9.90 311.60 2190 ---- ---- ---- ---- 300.80 -9.80 310.60 2195 ---- ---- ---- ---- 299.90 -9.80 309.70 2200 ---- ---- ---- ---- 299.00 -9.70 308.70 2205 ---- ---- ---- ---- 298.10 -9.70 307.80 2210 ---- ---- ---- ---- 297.20 -9.70 306.90 2215 ---- ---- ---- ---- 296.40 -9.60 306.00 2220 ---- ---- ---- ---- 295.50 -9.70 305.20 2225 ---- ---- ---- ---- 294.70 -9.60 304.30 2230 ---- ---- ---- ---- 293.90 -9.60 303.50 2235 ---- ---- ---- ---- 293.10 -9.50 302.60 2240 ---- ---- ---- ---- 292.30 -9.50 301.80 2245 ---- ---- ---- ---- 291.50 -9.50 301.00 2250 ---- ---- ---- ---- 290.70 -9.50 300.20 2255 ---- ---- ---- ---- 289.90 -9.50 299.40 2260 ---- ---- ---- ---- 289.20 -9.40 298.60 2265 ---- ---- ---- ---- 288.50 -9.40 297.90 2270 ---- ---- ---- ---- 287.70 -9.40 297.10 2275 ---- ---- ---- ---- 287.00 -9.40 296.40 2280 ---- ---- ---- ---- 286.30 -9.30 295.60 2285 ---- ---- ---- ---- 285.60 -9.30 294.90 2290 ---- ---- ---- ---- 284.90 -9.30 294.20 2300 ---- ---- ---- ---- 283.60 -9.20 292.80 2310 ---- ---- ---- ---- 282.20 -9.20 291.40 2320 ---- ---- ---- ---- 281.00 -9.10 290.10 2325 ---- ---- ---- ---- 280.30 -9.20 289.50 2330 ---- ---- ---- ---- 279.70 -9.10 288.80 2340 ---- ---- ---- ---- 278.50 -9.00 287.50 2350 ---- ---- ---- ---- 277.30 -9.00 286.30 2360 ---- ---- ---- ---- 276.10 -9.00 285.10 2370 ---- ---- ---- ---- 275.00 -8.90 283.90 2375 ---- ---- ---- ---- 274.40 -8.90 283.30 2380 ---- ---- ---- ---- 273.80 -8.90 282.70 2400 ---- ---- ---- ---- 271.70 -8.80 280.50 2425 ---- ---- ---- ---- 269.10 -8.70 277.80 2450 ---- ---- ---- ---- 266.70 -8.60 275.30 2475 ---- ---- ---- ---- 264.40 -8.50 272.90 2500 ---- ---- ---- ---- 262.30 -8.40 270.70 2525 ---- ---- ---- ---- 260.30 -8.30 268.60 2550 ---- ---- ---- ---- 258.40 -8.20 266.60 2575 ---- ---- ---- ---- 256.60 -8.20 264.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5625 11279 424528 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 .10 .10 .10 .10 UNCH 15 .10 210 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 .10 .10 .10 .10 .10 UNCH 3 .10 123 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 .10 .10 .10 .10 .10 UNCH 13 .10 1772 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 UNCH .10 2 950 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 4572 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 192 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH .10 127 1530 ---- ---- ---- ---- .10 UNCH .10 213 1535 ---- ---- ---- ---- .10 UNCH .10 98 1540 ---- ---- ---- ---- .10 UNCH .10 193 1545 ---- ---- ---- ---- .10 UNCH .10 8 76 1550 ---- ---- ---- ---- .10 UNCH 4 .10 2280 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH .10 16 821 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 .10 .10 .10 .10 .10 UNCH 16 .10 716 1580 ---- ---- ---- ---- .10 UNCH .10 35 91 1585 .10 .10 .10 .10 .10 UNCH 2 .10 56 268 1590 .10 .10 .10 .10 .10 UNCH 25 .10 15 339 1595 ---- ---- ---- ---- .10 UNCH .10 131 1600 ---- ---- ---- ---- .10 UNCH 3 .10 37 2494 1605 ---- ---- ---- ---- .10 UNCH .10 2 181 1610 ---- ---- ---- ---- .20 +.10 .10 233 1615 .20 .20 .20 .20 .20 +.10 10 .10 154 1620 .20 .20 .20 .20 .20 +.10 17 .10 4 258 1625 ---- .20B ---- .20B .20 +.10 .10 6 1291 1630 ---- ---- ---- ---- .30 +.10 .20 4 864 1635 ---- ---- ---- ---- .30 +.10 2 .20 205 1640 ---- .30B ---- .30B .30 +.10 .20 12 383 1645 ---- .30B ---- .30B .40 +.20 3 .20 41 60 1650 ---- .30B ---- .30B .40 +.20 .20 20 2647 1655 .30 .40B .30 .40B .40 +.10 1 .30 74 229 1660 ---- .40B ---- .40B .50 +.20 2 .30 14 454 1665 .60 .60 .60 .50A .60 +.20 294 .40 604 1670 .60 .60 .60 .60 .60 +.20 80 .40 189 1675 .80 .80 .60 .70B .70 +.20 5 .50 30 786 1680 ---- .80B ---- .80B .80 +.30 6 .50 30 779 1685 .80 .90B .80 .90B .90 +.30 15 .60 1 525 1690 ---- 1.10B ---- 1.10B 1.10 +.40 .70 9 1782 1695 ---- 1.30B ---- 1.30B 1.30 +.50 .80 9 178 1700 1.10 1.50B 1.10 1.50B 1.40 +.50 5 .90 35 3188 1705 1.60 1.70B 1.60 1.70B 1.70 +.60 2 1.10 202 1710 1.50 2.00B 1.50 1.40A 2.00 +.80 1 1.20 31 464 1715 ---- 2.40B ---- 2.40B 2.30 +.90 1.40 15 272 1720 2.20 2.80B 2.20 2.80B 2.70 +1.00 4 1.70 8 1004 1725 2.80 3.30B 2.80 2.50A 3.10 +1.10 3 2.00 43 799 1730 2.60 3.90B 2.50 3.90B 3.60 +1.30 10 2.30 3 370 1735 3.20 4.50B 3.20 4.20A 4.20 +1.50 2 2.70 15 749 1740 4.00 5.30B 3.30A 3.90A 4.90 +1.80 116 3.10 28 659 1745 4.80 6.20B 4.40 6.20B 5.70 +2.10 32 3.60 13 602 1750 5.30 7.20B 4.40 6.60A 6.60 +2.40 67 4.20 280 2131 1755 5.70 8.30B 5.20A 6.90A 7.60 +2.80 12 4.80 53 570 1760 7.70 9.60B 7.00 9.60B 8.80 +3.20 12 5.60 23 438 1765 9.50 11.00B 9.50 9.20A 10.10 +3.70 96 6.40 116 395 1770 10.60 12.70B 10.30 10.60A 11.60 +4.20 32 7.40 445 859 1775 10.80 14.50B 10.80 14.50B 13.40 +4.80 54 8.60 157 723 1780 12.70 16.50B 12.70 15.10A 15.30 +5.40 30 9.90 78 314 1785 14.80 18.80B 14.80 18.80B 17.40 +6.10 31 11.30 55 624 1790 18.90 21.30B 18.90 20.40B 19.70 +6.70 93 13.00 9 360 1795 18.90 23.90B 18.90 23.90B 22.30 +7.50 39 14.80 7 198 1800 18.70 26.80B 18.70 26.80B 25.00 +8.20 124 16.80 499 1016 1805 25.70 29.90B 22.30 28.30B 28.00 +9.00 34 19.00 28 165 1810 24.70 33.10B 24.70 31.80B 31.10 +9.60 5 21.50 141 367 1815 27.70 36.60B 27.70 28.70A 34.50 +10.40 33 24.10 41 264 1820 29.00 40.20B 29.00 40.20B 38.00 +11.10 4 26.90 28 79 1825 ---- 44.00B ---- 44.00B 41.60 +11.70 29.90 5 281 1830 ---- 47.80B ---- 47.80B 45.50 +12.40 33.10 5 40 1835 46.60 51.90B 46.60 45.50A 49.40 +12.90 1 36.50 20 1840 ---- 56.10B ---- 56.10B 53.50 +13.40 40.10 3 42 1845 ---- 60.30B ---- 60.30B 57.70 +13.90 43.80 15 1850 ---- 64.70B ---- 64.70B 62.10 +14.40 47.70 1 48 1855 ---- 69.20B ---- 69.20B 66.50 +14.90 51.60 32 1860 ---- 73.70B ---- 73.70B 70.90 +15.20 55.70 12 1865 ---- 78.30B ---- 78.30B 75.50 +15.50 60.00 3 1870 ---- 83.00B ---- 83.00B 80.10 +15.80 64.30 5 1875 ---- 87.70B ---- 87.70B 84.80 +16.10 68.70 2 1880 ---- 92.50B ---- 92.50B 89.50 +16.40 73.10 5 1885 ---- 97.30B ---- 97.30B 94.30 +16.60 77.70 1890 ---- 102.10B ---- 102.10B 99.10 +16.80 82.30 1895 ---- 106.70B ---- 106.70B 103.90 +17.00 86.90 2 1900 ---- 111.80B ---- 111.80B 108.70 +17.10 91.60 219 1905 ---- 116.50B ---- 116.50B 113.60 +17.30 96.30 32 1910 ---- 121.40B ---- 121.40B 118.50 +17.40 101.10 1 1915 ---- 126.30B ---- 126.30B 123.40 +17.50 105.90 1 1 1920 ---- 131.20B ---- 131.20B 128.30 +17.60 110.70 3 1925 ---- 136.30B ---- 136.30B 133.20 +17.70 115.50 4 1930 ---- 141.00B ---- 141.00B 138.20 +17.80 120.40 86 1935 ---- 146.00B ---- 146.00B 143.10 +17.90 125.20 1940 ---- 151.00B ---- 151.00B 148.10 +18.00 130.10 2 1945 ---- 155.90B ---- 155.90B 153.00 +18.00 135.00 1 1950 ---- 161.10B ---- 161.10B 158.00 +18.10 139.90 9 1955 ---- 165.90B ---- 165.90B 162.90 +18.00 144.90 1960 ---- 170.80B ---- 170.80B 167.90 +18.10 149.80 5 1965 ---- 175.80B ---- 175.80B 172.90 +18.20 154.70 3 1970 ---- 180.80B ---- 180.80B 177.80 +18.10 159.70 1975 ---- 186.00B ---- 186.00B 182.80 +18.20 164.60 1980 ---- 190.80B ---- 190.80B 187.80 +18.20 169.60 3 1985 ---- 195.80B ---- 195.80B 192.80 +18.30 174.50 50 1990 ---- 200.70B ---- 200.70B 197.80 +18.30 179.50 1995 ---- 205.70B ---- 205.70B 202.80 +18.30 184.50 2000 ---- 210.90B ---- 210.90B 207.70 +18.20 189.50 212 2005 ---- 215.30B ---- 215.30B 212.70 +18.30 194.40 2010 ---- 220.40B ---- 220.30B 217.70 +18.30 199.40 2015 ---- 225.30B ---- 225.30B 222.70 +18.30 204.40 2020 ---- 230.30B ---- 230.30B 227.70 +18.30 209.40 2025 ---- 235.90B ---- 235.90B 232.70 +18.30 214.40 2030 ---- 240.30B ---- 240.30B 237.70 +18.30 219.40 1 2035 ---- 245.40B ---- 245.30B 242.70 +18.30 224.40 2040 ---- 250.30B ---- 250.20B 247.70 +18.30 229.40 2045 ---- 255.30B ---- 255.10B 252.70 +18.40 234.30 2050 ---- 260.90B ---- 260.90B 257.70 +18.40 239.30 1 2055 ---- 265.20B ---- 265.20B 262.70 +18.40 244.30 2060 ---- 270.40B ---- 270.40B 267.70 +18.40 249.30 2065 ---- 275.30B ---- 275.20B 272.70 +18.40 254.30 2070 ---- 280.30B ---- 280.20B 277.70 +18.40 259.30 2075 ---- 285.80B ---- 285.80B 282.70 +18.40 264.30 2080 ---- 290.30B ---- 290.20B 287.70 +18.40 269.30 2085 ---- 295.30B ---- 295.20B 292.70 +18.40 274.30 2090 ---- 300.30B ---- 300.20B 297.70 +18.40 279.30 2095 ---- 305.30B ---- 305.20B 302.70 +18.40 284.30 2100 ---- 310.20B ---- 310.20B 307.70 +18.40 289.30 2105 ---- 315.20B ---- 315.20B 312.70 +18.40 294.30 2110 ---- 320.20B ---- 320.20B 317.70 +18.40 299.30 2115 ---- 325.20B ---- 325.20B 322.70 +18.40 304.30 2120 ---- 330.20B ---- 330.20B 327.70 +18.40 309.30 2125 ---- 335.20B ---- 335.20B 332.70 +18.40 314.30 2130 ---- 340.20B ---- 340.20B 337.70 +18.40 319.30 2135 ---- 345.20B ---- 345.20B 342.70 +18.40 324.30 2140 ---- 350.20B ---- 350.20B 347.70 +18.40 329.30 2145 ---- 355.20B ---- 355.20B 352.70 +18.40 334.30 2150 ---- 360.20B ---- 360.20B 357.70 +18.40 339.30 4 2155 ---- 365.20B ---- 365.20B 362.70 +18.40 344.30 2160 ---- 370.20B ---- 370.20B 367.70 +18.40 349.30 2165 ---- 375.20B ---- 375.20B 372.70 +18.40 354.30 2170 ---- 380.20B ---- 380.20B 377.70 +18.40 359.30 2175 ---- 385.20B ---- 385.20B 382.70 +18.40 364.30 2180 ---- 390.20B ---- 390.20B 387.70 +18.40 369.30 2185 ---- 395.20B ---- 395.20B 392.70 +18.40 374.30 2190 ---- 400.20B ---- 400.20B 397.70 +18.40 379.30 2195 ---- 405.20B ---- 405.20B 402.70 +18.40 384.30 2200 ---- 410.20B ---- 410.20B 407.70 +18.40 389.30 2205 ---- 415.20B ---- 415.20B 412.70 +18.40 394.30 2210 ---- 420.20B ---- 420.20B 417.70 +18.40 399.30 2215 ---- 425.20B ---- 425.20B 422.70 +18.40 404.30 2220 ---- 430.20B ---- 430.20B 427.70 +18.40 409.30 2225 ---- 435.20B ---- 435.20B 432.70 +18.40 414.30 2230 ---- 440.20B ---- 440.20B 437.70 +18.40 419.30 2235 ---- 445.20B ---- 445.20B 442.70 +18.40 424.30 2240 ---- 450.20B ---- 450.20B 447.70 +18.40 429.30 2245 ---- 455.20B ---- 455.20B 452.70 +18.40 434.30 2250 ---- 460.20B ---- 460.20B 457.70 +18.40 439.30 2255 ---- 465.20B ---- 465.20B 462.70 +18.40 444.30 2260 ---- 470.20B ---- 470.20B 467.70 +18.40 449.30 2265 ---- 475.20B ---- 475.20B 472.70 +18.40 454.30 2270 ---- 480.20B ---- 480.20B 477.70 +18.40 459.30 2275 ---- 485.20B ---- 485.20B 482.70 +18.40 464.30 2280 ---- 490.20B ---- 490.20B 487.70 +18.40 469.30 2290 ---- 500.20B ---- 500.20B 497.70 +18.40 479.30 2300 ---- 510.30B ---- 510.10B 507.70 +18.40 489.30 7 2310 ---- 520.20B ---- 520.20B 517.70 +18.40 499.30 1 2320 ---- 530.20B ---- 530.20B 527.70 +18.40 509.30 1 2325 ---- 535.20B ---- 535.20B 532.70 +18.40 514.30 2330 ---- 540.20B ---- 540.20B 537.70 +18.40 519.30 1 2340 ---- 550.20B ---- 550.20B 547.70 +18.40 529.30 2350 ---- 560.20B ---- 560.20B 557.70 +18.40 539.30 9 2360 ---- 570.20B ---- 570.20B 567.70 +18.40 549.30 2 2375 ---- 585.20B ---- 585.20B 582.70 +18.40 564.30 2400 ---- 610.20B ---- 610.20B 607.70 +18.40 589.30 1 2425 ---- 635.30B ---- 635.20B 632.70 +18.40 614.30 2450 ---- 660.30B ---- 660.20B 657.70 +18.40 639.30 2475 ---- 685.30B ---- 685.20B 682.70 +18.40 664.30 2500 ---- 710.30B ---- 710.20B 707.70 +18.40 689.30 2525 ---- 735.30B ---- 735.20B 732.70 +18.40 714.30 2550 ---- 760.20B ---- 760.20B 757.70 +18.40 739.30 1 2700 ---- 910.20B ---- 910.20B 907.70 +18.40 889.30 5 2750 ---- 960.20B ---- 960.20B 957.70 +18.40 939.30 6 2800 ---- 1010.20B ---- 1010.20B 1007.70 +18.40 989.30 4 3000 ---- 1210.30B ---- 1210.30B 1207.70 +18.40 1189.30 2 3100 ---- 1310.20B ---- 1310.00B 1307.70 +18.40 1289.30 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 10057 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 262 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 52 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 2 83 1400 ---- ---- ---- ---- .10 UNCH .10 1574 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .20 +.10 .10 259 1425 ---- ---- ---- ---- .20 +.10 .10 79 1430 ---- ---- ---- ---- .20 +.10 .10 84 1440 ---- .20B ---- .20B .20 +.10 .10 170 1445 .30 .30 .30 .30 .20 UNCH 2 .20 102 1450 ---- ---- ---- ---- .20 UNCH .20 930 1455 ---- ---- ---- ---- .20 UNCH .20 1 52 1460 ---- ---- ---- ---- .20 UNCH .20 115 1465 ---- ---- ---- ---- .30 +.10 .20 43 1470 ---- ---- ---- ---- .30 +.10 .20 75 1475 ---- .30B ---- .30B .30 +.10 .20 266 1480 ---- .30B ---- .30B .30 +.10 .20 118 1485 ---- ---- ---- ---- .30 UNCH .30 143 1490 ---- ---- ---- ---- .30 UNCH .30 60 1495 ---- ---- ---- ---- .40 +.10 .30 15 75 1500 ---- ---- ---- ---- .40 +.10 5 .30 1707 1505 ---- .40B ---- .40B .40 +.10 .30 77 1510 ---- ---- ---- ---- .40 UNCH .40 319 1515 ---- ---- ---- ---- .50 +.10 .40 92 1520 ---- ---- ---- ---- .50 +.10 .40 50 171 1525 ---- .50B ---- .50B .60 +.20 .40 3 267 1530 ---- ---- ---- ---- .60 +.10 .50 88 1535 ---- .60B ---- .60B .60 +.10 .50 27 1540 ---- ---- ---- ---- .70 +.10 .60 64 1545 .70 .70 .70 .70 .70 +.10 1 .60 13 1550 ---- .70B ---- .70B .80 +.20 .60 5 882 1555 ---- .80B ---- .80B .90 +.20 20 .70 8 35 1560 ---- .80B ---- .80B .90 +.20 3 .70 11 45 1565 ---- .90B ---- .90B 1.00 +.20 .80 13 62 1570 1.00 1.00 1.00 1.00 1.10 +.30 1 .80 50 118 1575 1.00 1.10B 1.00 1.10B 1.20 +.30 1 .90 16 165 1580 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 114 1585 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 26 1590 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 2 166 1595 1.60 1.60 1.60 1.60 1.60 +.40 4 1.20 1 47 1600 1.60 1.70B 1.60 1.60 1.70 +.40 79 1.30 194 1981 1605 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 2 25 1610 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 1 302 1615 2.20 2.20 2.20 2.20 2.10 +.40 17 1.70 139 1620 2.30 2.30 2.30 2.30 2.30 +.50 2 1.80 59 369 1625 2.30 2.50 2.30 2.50B 2.50 +.50 33 2.00 9 780 1630 ---- 2.70B ---- 2.70B 2.70 +.60 2.10 149 1635 2.80 3.00B 2.80 2.90B 2.90 +.60 2 2.30 6 585 1640 3.20 3.20 3.20 3.20 3.20 +.70 1 2.50 9 171 1645 ---- 3.50B ---- 3.50B 3.40 +.70 2.70 7 22 1650 3.70 3.80B 3.70 3.60A 3.70 +.70 117 3.00 11 2649 1655 ---- 4.10B ---- 4.10B 4.10 +.90 3.20 8 187 1660 4.40 4.50B 4.40 4.50B 4.40 +.90 5 3.50 14 600 1665 4.20 4.90B 4.00A 4.00A 4.80 +1.00 3 3.80 7 101 1670 4.80 5.30B 4.80 4.40A 5.20 +1.10 3 4.10 1013 2123 1675 5.60 5.90 5.60 5.80A 5.70 +1.30 25 4.40 6 2732 1680 5.60 6.40B 5.10A 6.40B 6.10 +1.30 7 4.80 4 557 1685 ---- 6.90B ---- 6.90B 6.70 +1.50 5.20 7 316 1690 ---- 7.50B ---- 7.50B 7.30 +1.60 2 5.70 502 1695 ---- 8.20B ---- 8.20B 7.90 +1.80 6 6.10 16 58 1700 7.10 8.90B 7.10 7.60A 8.60 +1.90 27 6.70 369 1916 1705 ---- 9.70B ---- 9.70B 9.30 +2.10 1 7.20 9 131 1710 ---- 10.50B ---- 10.50B 10.10 +2.20 1 7.90 1 226 1715 11.20 11.50B 11.20 10.90A 11.00 +2.40 5 8.60 1 182 1720 ---- 12.50B ---- 12.50B 11.90 +2.60 2 9.30 3 208 1725 11.60 13.60B 11.60 12.90A 13.00 +2.90 10 10.10 7 1477 1730 ---- 14.70B ---- 14.70B 14.10 +3.20 2 10.90 503 615 1735 14.30 16.00B 14.00 13.50A 15.30 +3.50 15 11.80 5 266 1740 ---- 17.40B ---- 17.40B 16.60 +3.70 505 12.90 5 805 1745 ---- 18.80B ---- 18.80B 18.00 +4.00 3 14.00 2 165 1750 16.70 20.40B 16.70 20.40B 19.50 +4.30 42 15.20 141 1537 1755 ---- 22.10B ---- 22.10B 21.10 +4.70 1 16.40 9 378 1760 20.20 23.90B 20.20 23.90B 22.80 +5.00 8 17.80 29 318 1765 21.70 25.80B 21.70 23.30A 24.70 +5.40 11 19.30 79 235 1770 25.90 27.80B 25.90 27.80B 26.60 +5.70 5 20.90 483 636 1775 25.40 30.00B 25.40 29.20B 28.70 +6.10 28 22.60 26 1243 1780 26.70 32.20B 26.60 31.40B 30.90 +6.60 20 24.30 12 144 1785 30.30 34.60B 30.30 33.10A 33.20 +6.90 3 26.30 11 130 1790 29.40 37.10B 29.40 37.10B 35.70 +7.40 8 28.30 20 1177 1795 33.00 39.80B 33.00 36.30A 38.20 +7.80 7 30.40 18 86 1800 37.50 42.50B 36.50 41.50B 40.90 +8.20 26 32.70 36 2028 1805 36.30 45.40B 36.30 41.10A 43.70 +8.60 6 35.10 42 82 1810 41.70 48.40B 41.70 48.40B 46.60 +9.00 10 37.60 12 67 1815 51.20 51.50B 51.20 51.50B 49.70 +9.50 1 40.20 33 239 1820 ---- 54.70B ---- 54.70B 52.80 +9.80 43.00 34 1825 50.10 58.00B 50.10 58.00B 56.10 +10.30 10 45.80 1234 1830 ---- 61.50B ---- 61.50B 59.40 +10.60 48.80 4 1835 55.00 65.00B 55.00 62.60A 62.90 +11.00 2 51.90 20 1840 ---- 68.60B ---- 68.60B 66.50 +11.40 55.10 1 11 1845 ---- 72.30B ---- 72.30B 70.10 +11.70 58.40 1850 ---- 76.10B ---- 76.10B 73.90 +12.10 4 61.80 1 147 1855 ---- 80.00B ---- 80.00B 77.70 +12.40 65.30 1860 ---- 84.00B ---- 84.00B 81.60 +12.80 68.80 12 14 1865 ---- 88.00B ---- 88.00B 85.60 +13.10 72.50 11 1870 ---- 92.10B ---- 92.10B 89.60 +13.30 76.30 1875 ---- 96.30B ---- 96.30B 93.70 +13.60 80.10 2 77 1880 ---- 100.50B ---- 100.50B 97.90 +13.90 84.00 54 1885 ---- 104.80B ---- 104.80B 102.20 +14.20 88.00 1 1890 ---- 109.10B ---- 109.10B 106.50 +14.40 92.10 12 1895 ---- 113.50B ---- 113.50B 110.80 +14.60 96.20 4 1900 ---- 118.00B ---- 118.00B 115.20 +14.80 100.40 455 1905 ---- 122.40B ---- 122.40B 119.70 +15.10 104.60 229 1910 ---- 126.90B ---- 126.90B 124.10 +15.20 108.90 256 1915 130.40 131.50B 130.40 128.10A 128.70 +15.40 1 113.30 1920 135.00 136.10B 135.00 132.70A 133.20 +15.60 1 117.60 5 1925 ---- 140.70B ---- 140.70B 137.80 +15.80 122.00 58 1930 ---- 145.30B ---- 145.30B 142.40 +15.90 126.50 3 1935 ---- 149.50B ---- 149.40B 147.10 +16.10 131.00 1 9 1940 ---- 154.20B ---- 154.20B 151.70 +16.20 135.50 1 1945 ---- 158.90B ---- 158.90B 156.40 +16.30 140.10 3 1950 ---- 164.10B ---- 164.10B 161.10 +16.40 144.70 48 1955 ---- 168.30B ---- 168.30B 165.90 +16.60 149.30 1 1960 ---- 173.10B ---- 173.00B 170.60 +16.70 153.90 1965 ---- 177.90B ---- 177.70B 175.40 +16.80 158.60 2 1970 ---- 182.70B ---- 182.50B 180.20 +16.90 163.30 3 1975 ---- 188.10B ---- 188.10B 185.00 +17.00 168.00 38 1980 ---- 192.30B ---- 192.30B 189.80 +17.10 172.70 1 1985 ---- 197.10B ---- 197.10B 194.70 +17.20 177.50 101 1990 ---- 202.10B ---- 202.00B 199.50 +17.20 182.30 1995 ---- 206.80B ---- 206.80B 204.40 +17.40 187.00 1 2000 ---- 212.30B ---- 212.30B 209.20 +17.40 191.80 1 271 2005 ---- 216.60B ---- 216.60B 214.10 +17.40 196.70 2 2010 ---- 221.50B ---- 221.50B 219.00 +17.50 201.50 1 2015 ---- 226.40B ---- 226.40B 223.90 +17.60 206.30 2020 ---- 231.30B ---- 231.30B 228.80 +17.60 211.20 2025 ---- 236.90B ---- 236.90B 233.70 +17.70 216.00 102 2030 ---- 241.10B ---- 241.10B 238.60 +17.70 220.90 2035 ---- 246.10B ---- 246.00B 243.60 +17.80 225.80 2040 ---- 251.00B ---- 251.00B 248.50 +17.90 230.60 2045 ---- 255.90B ---- 255.90B 253.40 +17.90 235.50 2050 ---- 261.50B ---- 261.50B 258.30 +17.90 240.40 152 2055 ---- 265.80B ---- 265.80B 263.30 +18.00 245.30 2060 ---- 270.80B ---- 270.80B 268.20 +18.00 250.20 2065 ---- 275.70B ---- 275.70B 273.20 +18.10 255.10 2070 ---- 280.80B ---- 280.80B 278.10 +18.00 260.10 1 2075 ---- 286.30B ---- 286.30B 283.10 +18.10 265.00 2080 ---- 290.60B ---- 290.60B 288.00 +18.10 269.90 2 2085 ---- 295.60B ---- 295.40B 293.00 +18.10 274.90 2090 ---- 300.50B ---- 300.50B 298.00 +18.20 279.80 2095 ---- 305.60B ---- 305.50B 302.90 +18.20 284.70 2100 ---- 311.10B ---- 311.10B 307.90 +18.20 289.70 20 2105 ---- 315.50B ---- 315.30B 312.90 +18.30 294.60 2110 ---- 320.40B ---- 320.40B 317.80 +18.20 299.60 2115 ---- 325.40B ---- 325.40B 322.80 +18.20 304.60 2120 ---- 330.50B ---- 330.40B 327.80 +18.30 309.50 2125 ---- 336.00B ---- 336.00B 332.80 +18.30 314.50 2130 ---- 340.30B ---- 340.30B 337.80 +18.30 319.50 2135 ---- 345.30B ---- 345.30B 342.70 +18.30 324.40 2140 ---- 350.20B ---- 350.20B 347.70 +18.30 329.40 2145 ---- 355.20B ---- 355.20B 352.70 +18.30 334.40 2150 ---- 360.90B ---- 360.90B 357.70 +18.30 339.40 2155 ---- 365.30B ---- 365.30B 362.70 +18.30 344.40 2160 ---- 370.30B ---- 370.30B 367.70 +18.40 349.30 2165 ---- 375.30B ---- 375.30B 372.70 +18.40 354.30 2170 ---- 380.00B ---- 380.00B 377.70 +18.40 359.30 2175 ---- 385.20B ---- 385.20B 382.70 +18.40 364.30 2180 ---- 390.20B ---- 390.20B 387.70 +18.40 369.30 2185 ---- 395.20B ---- 395.10B 392.70 +18.40 374.30 2190 ---- 400.10B ---- 400.10B 397.70 +18.40 379.30 2195 ---- 405.10B ---- 405.10B 402.70 +18.40 384.30 2200 ---- 410.20B ---- 410.00B 407.70 +18.40 389.30 2205 ---- 415.10B ---- 415.10B 412.70 +18.40 394.30 2210 ---- 420.10B ---- 420.10B 417.70 +18.40 399.30 2215 ---- 425.10B ---- 425.10B 422.70 +18.40 404.30 2220 ---- 430.10B ---- 430.10B 427.70 +18.40 409.30 2225 ---- 435.10B ---- 435.10B 432.70 +18.40 414.30 2230 ---- 440.10B ---- 440.10B 437.70 +18.40 419.30 2235 ---- 445.10B ---- 445.10B 442.70 +18.40 424.30 2240 ---- 450.10B ---- 450.10B 447.70 +18.40 429.30 2245 ---- 455.10B ---- 455.10B 452.70 +18.40 434.30 2250 ---- 460.10B ---- 460.10B 457.70 +18.40 439.30 2255 ---- 465.10B ---- 465.10B 462.70 +18.40 444.30 2260 ---- 470.10B ---- 470.10B 467.70 +18.40 449.30 2265 ---- 475.10B ---- 475.10B 472.70 +18.40 454.30 2270 ---- 480.10B ---- 480.10B 477.70 +18.40 459.30 2275 ---- 485.10B ---- 485.10B 482.70 +18.40 464.30 2280 ---- 490.10B ---- 490.10B 487.70 +18.40 469.30 2290 ---- 500.10B ---- 500.10B 497.70 +18.40 479.30 2300 ---- 510.10B ---- 510.10B 507.70 +18.40 489.30 2310 ---- 520.20B ---- 520.10B 517.70 +18.40 499.30 2320 ---- 530.20B ---- 530.20B 527.70 +18.40 509.30 2325 ---- 535.20B ---- 535.20B 532.70 +18.40 514.30 2330 ---- 540.20B ---- 540.20B 537.70 +18.40 519.30 2340 ---- 550.20B ---- 550.20B 547.70 +18.40 529.30 2350 ---- 560.20B ---- 560.20B 557.70 +18.40 539.30 2360 ---- 570.10B ---- 570.00B 567.70 +18.40 549.30 2375 ---- 585.10B ---- 584.90B 582.70 +18.40 564.30 2400 ---- 610.20B ---- 610.20B 607.70 +18.40 589.30 2425 ---- 635.10B ---- 635.00B 632.70 +18.40 614.30 2450 ---- 660.10B ---- 660.00B 657.70 +18.40 639.30 2475 ---- 685.10B ---- 685.10B 682.70 +18.40 664.30 2500 ---- 710.10B ---- 710.00B 707.70 +18.40 689.30 5 2525 ---- 735.10B ---- 735.00B 732.70 +18.40 714.30 2550 ---- 760.10B ---- 760.00B 757.70 +18.40 739.30 2650 ---- 860.10B ---- 860.10B 857.70 +18.40 839.30 3000 ---- 1209.90B ---- 1209.90B 1207.70 +18.40 1189.30 3200 ---- 1409.90B ---- 1409.90B 1407.70 +18.40 1389.30 3500 ---- 1709.90B ---- 1709.90B 1707.70 +18.40 1689.30 4000 ---- 2209.40B ---- 2209.30B 2207.70 +18.40 2189.30 900 ---- ---- ---- ---- .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 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 93 1250 ---- ---- ---- ---- .20 +.10 .10 605 1275 ---- ---- ---- ---- .20 UNCH .20 63 1300 .30 .30 .30 .30 .20 UNCH 25 .20 1905 1325 ---- ---- ---- ---- .30 +.10 .20 353 1350 ---- ---- ---- ---- .40 +.10 .30 52 1360 ---- ---- ---- ---- .40 +.10 .30 1 1370 ---- ---- ---- ---- .40 +.10 .30 1 1375 ---- ---- ---- ---- .40 +.10 .30 26 1380 ---- ---- ---- ---- .40 +.10 .30 110 1390 ---- ---- ---- ---- .50 +.10 .40 51 1400 ---- ---- ---- ---- .50 +.10 .40 1148 1410 ---- ---- ---- ---- .50 +.10 .40 83 1420 ---- ---- ---- ---- .60 +.10 .50 40 1425 ---- ---- ---- ---- .60 +.10 .50 79 1430 ---- ---- ---- ---- .60 +.10 .50 19 1440 ---- ---- ---- ---- .70 +.10 .60 98 1450 ---- .70B ---- .70B .70 +.10 .60 148 1460 ---- .80B ---- .80B .80 +.10 .70 18 444 1465 ---- .80B ---- .80B .80 +.10 .70 1470 ---- .90B ---- .90B .90 +.10 .80 132 1475 ---- .90B ---- .90B 1.00 +.20 .80 11 1480 ---- 1.00B ---- 1.00B 1.00 +.10 .90 89 1485 ---- 1.00B ---- 1.00B 1.10 +.20 .90 19 1490 ---- 1.10B ---- 1.10B 1.10 +.10 1 1.00 20 1495 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 1500 1.20 1.20 1.20 1.20 1.30 +.20 1 1.10 12 1390 1505 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 17 1510 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 116 1515 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 3 1520 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1 22 1525 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 20 75 1530 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 17 1535 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 63 1540 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 34 1545 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 3 1550 ---- 2.20B ---- 2.20B 2.30 +.30 3 2.00 5 208 1555 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 24 1560 2.40 2.50B 2.40 2.50B 2.50 +.30 1 2.20 56 1565 ---- 2.60B ---- 2.60B 2.70 +.40 2.30 51 1570 ---- 2.80B ---- 2.80B 2.80 +.30 2.50 9 36 1575 ---- 3.00B ---- 3.00B 3.00 +.40 2.60 1 454 1580 ---- 3.20B ---- 3.20B 3.20 +.40 2.80 90 1585 3.10 3.40B 3.10 3.40B 3.40 +.50 2 2.90 15 1590 ---- 3.60B ---- 3.60B 3.60 +.50 1 3.10 55 1595 ---- 3.80B ---- 3.80B 3.80 +.50 3.30 49 1600 3.60 4.20 3.60 4.10A 4.00 +.50 36 3.50 134 6049 1605 ---- 4.30B ---- 4.30B 4.30 +.60 1 3.70 1 9 1610 4.60 4.60 4.60 4.60 4.60 +.70 18 3.90 40 1615 ---- 4.90B ---- 4.90B 4.80 +.70 4.10 32 1620 ---- 5.20B ---- 5.20B 5.20 +.80 1 4.40 1 94 1625 ---- 5.60B ---- 5.60B 5.50 +.80 1 4.70 152 1630 ---- 5.90B ---- 5.90B 5.80 +.90 4.90 1 442 1635 ---- 6.30B ---- 6.30B 6.20 +1.00 5.20 2 375 1640 ---- 6.70B ---- 6.70B 6.60 +1.00 5.60 210 1645 ---- 7.10B ---- 7.10B 7.00 +1.10 5.90 45 1650 ---- 7.60B ---- 7.60B 7.50 +1.20 1 6.30 8 2691 1655 7.40 8.20 7.40 8.00A 8.00 +1.40 11 6.60 35 1660 ---- 8.60B ---- 8.60B 8.50 +1.40 7.10 7 35 1665 ---- 9.20B ---- 9.20B 9.00 +1.50 7.50 59 1670 ---- 9.80B ---- 9.80B 9.60 +1.60 8.00 104 1675 ---- 10.40B ---- 10.40B 10.20 +1.70 1 8.50 12 227 1680 ---- 11.10B ---- 11.10B 10.80 +1.80 9.00 14 336 1685 ---- 11.80B ---- 11.80B 11.50 +1.90 9.60 7 65 1690 11.40 12.60B 11.40 10.70A 12.20 +2.00 5 10.20 490 1695 ---- 13.40B ---- 13.40B 13.00 +2.20 10.80 70 1700 12.90 14.30B 12.90 14.20B 13.90 +2.40 4 11.50 3 1148 1705 ---- 15.20B ---- 15.20B 14.70 +2.50 12.20 31 1710 15.00 16.10B 15.00 16.10B 15.70 +2.70 2 13.00 67 1715 ---- 17.20B ---- 17.20B 16.70 +2.90 13.80 1 27 1720 ---- 18.30B ---- 18.30B 17.70 +3.00 14.70 39 1725 18.70 19.40B 18.70 18.50A 18.90 +3.30 2 15.60 2 4835 1730 ---- 20.70B ---- 20.70B 20.10 +3.50 16.60 1 12 1735 ---- 22.00B ---- 22.00B 21.40 +3.70 17.70 1 15 1740 20.50 23.40B 20.50 23.40B 22.70 +3.90 228 18.80 56 1745 ---- 24.90B ---- 24.90B 24.10 +4.10 20.00 283 1750 23.90 26.40B 23.40 26.40B 25.60 +4.40 7 21.20 1 858 1755 25.50 28.00B 25.50 28.00B 27.20 +4.60 10 22.60 31 1760 ---- 29.70B ---- 29.70B 28.90 +4.90 24.00 3 174 1765 ---- 31.60B ---- 31.60B 30.60 +5.20 25.40 32 1770 ---- 33.50B ---- 33.50B 32.50 +5.50 27.00 215 1775 34.30 35.50B 34.30 33.70A 34.40 +5.80 5 28.60 2 919 1780 34.30 37.60B 34.30 31.70A 36.40 +6.00 2 30.40 1 19 1785 39.00 39.80B 39.00 38.30A 38.50 +6.30 1 32.20 116 1790 ---- 42.00B ---- 42.00B 40.70 +6.60 34.10 7 1795 ---- 44.40B ---- 44.40B 43.00 +7.00 36.00 55 1800 ---- 46.80B ---- 46.80B 45.40 +7.30 38.10 551 1805 ---- 49.40B ---- 49.40B 47.90 +7.60 40.30 4 1810 ---- 52.00B ---- 52.00B 50.40 +7.80 42.60 264 1815 ---- 54.70B ---- 54.70B 53.10 +8.20 44.90 2 1820 ---- 57.60B ---- 57.60B 55.90 +8.50 47.40 21 1825 ---- 60.50B ---- 60.50B 58.70 +8.80 49.90 1 19 1830 ---- 63.50B ---- 63.50B 61.70 +9.20 52.50 97 1835 ---- 66.60B ---- 66.60B 64.70 +9.50 55.20 1840 ---- 69.80B ---- 69.80B 67.90 +9.90 2 58.00 2 384 1845 ---- 73.00B ---- 73.00B 71.10 +10.20 60.90 1 1850 ---- 76.40B ---- 76.40B 74.30 +10.50 63.80 300 1855 ---- 79.80B ---- 79.80B 77.70 +10.80 66.90 2 1860 81.10 83.30B 81.10 83.30B 81.10 +11.00 1 70.10 4 1865 ---- 86.80B ---- 86.80B 84.60 +11.30 73.30 1 1870 ---- 90.50B ---- 90.50B 88.20 +11.60 76.60 15 1875 ---- 94.20B ---- 94.20B 91.90 +11.90 80.00 7 1880 ---- 97.90B ---- 97.90B 95.60 +12.10 83.50 9 1885 ---- 101.80B ---- 101.80B 99.40 +12.40 87.00 1890 ---- 105.70B ---- 105.70B 103.30 +12.70 90.60 1 1895 ---- 109.60B ---- 109.60B 107.20 +12.90 94.30 1 1900 ---- 113.60B ---- 113.60B 111.20 +13.20 1 98.00 1 335 1905 ---- 117.70B ---- 117.70B 115.20 +13.40 101.80 1 1910 ---- 121.80B ---- 121.80B 119.20 +13.60 105.60 2 1915 ---- 125.90B ---- 125.90B 123.40 +13.90 109.50 6 1920 ---- 130.10B ---- 130.10B 127.50 +14.00 113.50 7 1925 ---- 134.30B ---- 134.30B 131.70 +14.20 117.50 21 1930 ---- 138.60B ---- 138.60B 136.00 +14.40 121.60 2 1935 ---- 142.90B ---- 142.90B 140.20 +14.50 125.70 5 1940 ---- 147.30B ---- 147.30B 144.60 +14.80 129.80 73 1945 ---- 151.70B ---- 151.70B 148.90 +14.90 134.00 1 1950 ---- 156.10B ---- 156.10B 153.30 +15.00 138.30 1 1955 ---- 160.50B ---- 160.50B 157.70 +15.20 142.50 6 1960 ---- 165.00B ---- 165.00B 162.20 +15.30 146.90 10 1965 ---- 169.50B ---- 169.50B 166.60 +15.40 151.20 6 1970 ---- 174.00B ---- 174.00B 171.10 +15.50 155.60 7 1975 ---- 178.60B ---- 178.60B 175.70 +15.70 160.00 3 1980 ---- 183.20B ---- 183.20B 180.20 +15.80 164.40 1 1985 ---- 187.80B ---- 187.80B 184.80 +15.90 168.90 2 6 1990 178.10 192.40B 178.10 192.40B 189.40 +16.00 1 173.40 1 1995 ---- 197.10B ---- 197.10B 194.00 +16.10 177.90 4 2000 190.40 201.70B 190.40 201.70B 198.70 +16.30 1 182.40 4 2005 195.00 206.40B 195.00 206.40B 203.30 +16.30 1 187.00 2 5 2010 ---- 210.50B ---- 210.50B 208.00 +16.50 191.50 4 2015 201.90 215.20B 201.90 200.20A 212.70 +16.60 1 196.10 6 2020 ---- 219.90B ---- 219.80B 217.40 +16.60 200.80 1 3 2025 ---- 225.30B ---- 225.30B 222.20 +16.80 205.40 1 12 2030 ---- 229.40B ---- 229.30B 226.90 +16.80 210.10 1 2035 ---- 234.10B ---- 234.10B 231.60 +16.80 214.80 1 1 2040 ---- 238.90B ---- 238.90B 236.40 +16.90 219.50 2045 ---- 243.70B ---- 243.70B 241.20 +17.00 224.20 2050 ---- 249.20B ---- 249.20B 246.00 +17.00 229.00 2 2055 ---- 253.30B ---- 253.10B 250.80 +17.10 233.70 2060 ---- 258.20B ---- 258.20B 255.60 +17.10 238.50 2065 ---- 262.90B ---- 262.90B 260.40 +17.10 243.30 2070 ---- 267.80B ---- 267.70B 265.20 +17.20 248.00 2075 ---- 273.30B ---- 273.30B 270.00 +17.20 252.80 1 2080 ---- 277.40B ---- 277.40B 274.90 +17.30 257.60 2085 ---- 282.30B ---- 282.30B 279.70 +17.30 262.40 2090 ---- 287.20B ---- 287.20B 284.60 +17.40 267.20 2095 ---- 292.00B ---- 292.00B 289.50 +17.50 272.00 2100 ---- 297.70B ---- 297.70B 294.30 +17.40 276.90 1 3 2105 ---- 301.90B ---- 301.90B 299.20 +17.50 281.70 2110 ---- 306.70B ---- 306.50B 304.10 +17.60 286.50 2115 ---- 311.70B ---- 311.70B 309.00 +17.60 291.40 2120 ---- 316.50B ---- 316.50B 313.90 +17.70 296.20 2125 ---- 322.10B ---- 322.10B 318.80 +17.70 301.10 3 2130 ---- 326.40B ---- 326.40B 323.70 +17.80 305.90 2135 ---- 331.20B ---- 331.20B 328.60 +17.80 310.80 2140 ---- 336.20B ---- 336.20B 333.50 +17.80 315.70 2145 ---- 341.00B ---- 341.00B 338.50 +18.00 320.50 2150 ---- 346.70B ---- 346.70B 343.40 +18.00 325.40 10 2155 ---- 350.90B ---- 350.90B 348.30 +18.00 330.30 2160 ---- 355.70B ---- 355.70B 353.30 +18.10 335.20 2165 ---- 360.40B ---- 360.20B 358.20 +18.10 340.10 2170 ---- 365.70B ---- 365.60B 363.10 +18.00 345.10 2175 ---- 371.40B ---- 371.40B 368.10 +18.10 350.00 7 2180 ---- 375.60B ---- 375.50B 373.00 +18.10 354.90 2185 ---- 380.60B ---- 380.50B 378.00 +18.10 359.90 2190 ---- 385.40B ---- 385.40B 382.90 +18.10 364.80 2195 ---- 390.40B ---- 390.40B 387.90 +18.20 369.70 2200 ---- 396.20B ---- 396.20B 392.90 +18.20 374.70 47 2205 ---- 400.40B ---- 400.30B 397.80 +18.20 379.60 2210 ---- 405.40B ---- 405.30B 402.80 +18.20 384.60 2215 ---- 410.10B ---- 409.90B 407.80 +18.30 389.50 2220 ---- 415.20B ---- 415.20B 412.70 +18.20 394.50 2225 ---- 421.00B ---- 421.00B 417.70 +18.30 399.40 2230 ---- 425.20B ---- 425.10B 422.70 +18.30 404.40 2235 ---- 430.20B ---- 430.20B 427.70 +18.30 409.40 2240 ---- 435.20B ---- 435.20B 432.70 +18.40 414.30 2245 ---- 440.20B ---- 440.20B 437.60 +18.30 419.30 2250 ---- 445.90B ---- 445.90B 442.60 +18.30 424.30 2255 ---- 450.10B ---- 450.10B 447.60 +18.40 429.20 2260 ---- 455.10B ---- 455.00B 452.60 +18.40 434.20 2265 ---- 460.10B ---- 460.00B 457.60 +18.40 439.20 2270 ---- 465.10B ---- 465.00B 462.60 +18.40 444.20 2275 ---- 470.80B ---- 470.80B 467.60 +18.40 449.20 2280 ---- 475.10B ---- 475.10B 472.60 +18.50 454.10 2290 ---- 485.00B ---- 485.00B 482.60 +18.50 464.10 2300 ---- 495.00B ---- 495.00B 492.60 +18.50 474.10 2305 ---- 500.00B ---- 500.00B 497.60 +18.50 479.10 2310 ---- 505.00B ---- 505.00B 502.60 +18.50 484.10 2320 ---- 515.00B ---- 514.90B 512.60 +18.50 494.10 2325 ---- 520.00B ---- 519.90B 517.60 +18.50 499.10 2330 ---- 525.00B ---- 525.00B 522.60 +18.50 504.10 2340 ---- 535.00B ---- 535.00B 532.60 +18.50 514.10 2350 ---- 545.00B ---- 544.90B 542.60 +18.50 524.10 2360 ---- 555.00B ---- 555.00B 552.60 +18.50 534.10 2370 ---- 565.00B ---- 564.90B 562.60 +18.50 544.10 2375 ---- 570.00B ---- 570.00B 567.60 +18.50 549.10 2400 ---- 595.00B ---- 595.00B 592.60 +18.50 574.10 2425 ---- 619.70B ---- 619.50B 617.60 +18.50 599.10 2450 ---- 645.00B ---- 645.00B 642.60 +18.50 624.10 2475 ---- 670.00B ---- 670.00B 667.60 +18.50 649.10 2500 ---- 694.90B ---- 694.90B 692.60 +18.50 674.10 2525 ---- 719.90B ---- 719.80B 717.60 +18.50 699.10 2550 ---- 744.90B ---- 744.80B 742.60 +18.50 724.10 2600 ---- 794.90B ---- 794.90B 792.60 +18.50 774.10 2650 ---- 844.90B ---- 844.90B 842.60 +18.50 824.10 2700 ---- 894.60B ---- 894.60B 892.60 +18.50 874.10 2750 ---- 944.60B ---- 944.30B 942.60 +18.50 924.10 2800 ---- 994.90B ---- 994.90B 992.60 +18.50 974.10 2850 ---- 1044.80B ---- 1044.80B 1042.60 +18.50 1024.10 2900 ---- 1094.50B ---- 1094.50B 1092.60 +18.50 1074.10 2950 ---- 1144.40B ---- 1144.10B 1142.60 +18.50 1124.10 3000 ---- 1194.50B ---- 1194.50B 1192.60 +18.50 1174.10 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 87 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .20 +.10 .10 60 1175 ---- ---- ---- ---- .20 UNCH .20 197 1200 ---- ---- ---- ---- .20 UNCH .20 2083 1225 ---- ---- ---- ---- .30 +.10 .20 1 1250 ---- ---- ---- ---- .30 UNCH .30 230 1275 ---- ---- ---- ---- .40 UNCH .40 34 1300 ---- ---- ---- ---- .50 UNCH .50 505 1325 ---- ---- ---- ---- .60 +.10 .50 70 1350 ---- ---- ---- ---- .70 UNCH .70 256 1360 ---- ---- ---- ---- .80 +.10 .70 235 1370 ---- ---- ---- ---- .80 UNCH .80 1 1375 ---- ---- ---- ---- .90 +.10 .80 62 1380 ---- ---- ---- ---- .90 +.10 .80 14 1390 ---- ---- ---- ---- 1.00 +.10 .90 2 1400 ---- ---- ---- ---- 1.10 +.10 1 1.00 1 271 1410 ---- ---- ---- ---- 1.20 +.10 1.10 12 1420 ---- ---- ---- ---- 1.30 +.10 1.20 5 1425 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 265 1430 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 13 1440 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1 1450 ---- 1.60B ---- 1.60B 1.70 +.20 1 1.50 10 83 1460 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1 1465 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 15 1470 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 44 1475 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 502 1480 ---- 2.20B ---- 2.20B 2.20 +.20 3 2.00 113 1485 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 1490 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 91 1495 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1500 ---- 2.70B ---- 2.70B 2.70 +.20 1 2.50 11 1848 1505 ---- 2.80B ---- 2.80B 2.90 +.30 2.60 1 1510 ---- 3.00B ---- 3.00B 3.00 +.30 2.70 11 1515 ---- 3.20B ---- 3.20B 3.20 +.30 2.90 140 1520 ---- 3.30B ---- 3.30B 3.40 +.40 3.00 1525 ---- 3.50B ---- 3.50B 3.60 +.50 3.10 45 49 1530 ---- 3.70B ---- 3.70B 3.70 +.40 3.30 1535 ---- 3.90B ---- 3.90B 3.90 +.40 3.50 52 1540 ---- 4.10B ---- 4.10B 4.10 +.50 3.60 38 1545 ---- 4.30B ---- 4.30B 4.40 +.60 3.80 1 1550 4.40 4.50 4.40 4.50 4.60 +.60 10 4.00 1136 1555 ---- 4.80B ---- 4.80B 4.80 +.60 4.20 2 1560 ---- 5.00B ---- 5.00B 5.00 +.60 4.40 3 1565 ---- 5.30B ---- 5.30B 5.30 +.60 4.70 6 6 1570 ---- 5.60B ---- 5.60B 5.60 +.70 4.90 13 1575 ---- 5.90B ---- 5.90B 5.80 +.60 5.20 435 1580 ---- 6.20B ---- 6.20B 6.10 +.70 5.40 3 1585 ---- 6.60B ---- 6.60B 6.50 +.80 5.70 25 1590 ---- 6.90B ---- 6.90B 6.80 +.80 6.00 76 1595 6.90 7.30B 6.90 7.30B 7.20 +.90 1 6.30 20 1600 7.00 7.70B 7.00 7.70B 7.50 +.80 2 6.70 1 1158 1605 ---- 8.10B ---- 8.10B 7.90 +.90 7.00 6 1610 ---- 8.50B ---- 8.50B 8.40 +1.00 1 7.40 13 1615 ---- 9.00B ---- 9.00B 8.80 +1.10 7.70 3 1620 9.00 9.50B 9.00 9.50B 9.30 +1.20 1 8.10 39 1625 ---- 10.00B ---- 10.00B 9.80 +1.20 8.60 2 359 1630 ---- 10.50B ---- 10.50B 10.30 +1.30 9.00 125 1635 ---- 11.10B ---- 11.10B 10.90 +1.40 9.50 1640 ---- 11.70B ---- 11.70B 11.50 +1.50 10.00 20 1645 ---- 12.30B ---- 12.30B 12.10 +1.60 10.50 33 1650 12.10 13.00B 12.10 11.50A 12.70 +1.70 154 11.00 31 1179 1655 ---- 13.70B ---- 13.70B 13.40 +1.80 11.60 1660 ---- 14.40B ---- 14.40B 14.10 +1.90 12.20 507 1665 ---- 15.20B ---- 15.20B 14.90 +2.10 12.80 20 1670 ---- 16.00B ---- 16.00B 15.70 +2.20 13.50 1 21 1675 ---- 16.90B ---- 16.80B 16.50 +2.30 14.20 2 100 1680 16.10 17.80B 16.10 15.70A 17.40 +2.40 18 15.00 10 1685 ---- 18.80B ---- 18.70B 18.30 +2.60 15.70 10 1690 17.70 19.70B 17.70 19.70B 19.30 +2.70 5 16.60 19 1695 ---- 20.80B ---- 20.80B 20.30 +2.90 17.40 81 1700 21.20 21.90B 21.20 20.80A 21.40 +3.00 127 18.40 4 804 1705 ---- 23.10B ---- 23.10B 22.60 +3.30 19.30 225 1710 ---- 24.30B ---- 24.30B 23.70 +3.30 20.40 1715 ---- 25.60B ---- 25.60B 25.00 +3.60 21.40 250 1720 ---- 26.90B ---- 26.90B 26.30 +3.80 22.50 36 1725 ---- 28.30B ---- 28.30B 27.70 +4.00 23.70 1 186 1730 ---- 29.80B ---- 29.80B 29.10 +4.10 25.00 144 1735 ---- 31.30B ---- 31.30B 30.60 +4.30 26.30 3 1740 29.40 32.90B 29.40 32.90B 32.20 +4.60 4 27.60 9 1745 ---- 34.60B ---- 34.60B 33.80 +4.70 29.10 47 1750 ---- 36.40B ---- 36.40B 35.50 +4.90 30.60 55 386 1755 ---- 38.20B ---- 38.20B 37.30 +5.20 32.10 1760 ---- 40.10B ---- 40.10B 39.20 +5.50 33.70 54 1765 ---- 42.10B ---- 42.00B 41.10 +5.70 35.40 1 1770 ---- 44.20B ---- 44.10B 43.10 +5.90 37.20 1 40 1775 ---- 46.30B ---- 46.30B 45.20 +6.20 39.00 1 312 1780 47.20 48.50B 47.20 48.50B 47.40 +6.50 1 40.90 216 1785 ---- 50.70B ---- 50.70B 49.60 +6.70 42.90 36 1790 51.50 53.10B 51.50 50.50A 51.90 +7.00 2 44.90 1 155 1795 ---- 55.50B ---- 55.50B 54.30 +7.20 47.10 73 1800 ---- 58.10B ---- 58.10B 56.80 +7.50 51 49.30 25 471 1805 ---- 60.60B ---- 60.60B 59.40 +7.90 51.50 6 1810 61.40 63.30B 61.40 61.10A 62.00 +8.10 1 53.90 202 1815 61.00 66.10B 61.00 66.10B 64.70 +8.40 4 56.30 70 1820 ---- 68.90B ---- 68.90B 67.40 +8.60 1 58.80 2 3 1825 ---- 71.80B ---- 71.80B 70.30 +8.90 27 61.40 35 1830 ---- 74.80B ---- 74.80B 73.20 +9.10 64.10 1 37 1835 ---- 77.80B ---- 77.80B 76.20 +9.40 66.80 1 21 1840 ---- 80.90B ---- 80.90B 79.20 +9.60 69.60 1845 ---- 84.10B ---- 84.10B 82.30 +9.80 72.50 1 1850 ---- 87.30B ---- 87.30B 85.50 +10.10 75.40 1 14 1855 ---- 90.70B ---- 90.70B 88.80 +10.40 78.40 1860 ---- 94.00B ---- 94.00B 92.10 +10.60 81.50 2 1865 ---- 97.50B ---- 97.50B 95.50 +10.80 84.70 1870 ---- 100.90B ---- 100.90B 99.00 +11.10 87.90 16 1875 ---- 104.50B ---- 104.50B 102.50 +11.30 91.20 16 1880 ---- 108.10B ---- 108.10B 106.00 +11.50 94.50 3 1885 ---- 111.80B ---- 111.80B 109.70 +11.80 97.90 1890 ---- 115.50B ---- 115.50B 113.30 +11.90 101.40 1 1895 ---- 119.20B ---- 119.20B 117.10 +12.20 104.90 5 1900 ---- 123.00B ---- 123.00B 120.80 +12.30 108.50 1 15 1905 ---- 126.90B ---- 126.90B 124.70 +12.60 112.10 2 1910 ---- 130.80B ---- 130.80B 128.50 +12.70 115.80 1915 ---- 134.80B ---- 134.80B 132.50 +13.00 119.50 1 1920 ---- 138.80B ---- 138.80B 136.40 +13.10 123.30 1 1925 ---- 142.80B ---- 142.80B 140.40 +13.20 127.20 20 1930 ---- 146.90B ---- 146.90B 144.50 +13.50 131.00 2 1935 ---- 151.00B ---- 151.00B 148.60 +13.60 135.00 3 1940 ---- 155.20B ---- 155.20B 152.70 +13.80 138.90 3 1945 ---- 159.40B ---- 159.40B 156.80 +13.90 142.90 4 1950 ---- 163.60B ---- 163.60B 161.00 +14.10 146.90 8 1955 ---- 167.80B ---- 167.80B 165.20 +14.20 151.00 1 1960 ---- 172.10B ---- 172.10B 169.50 +14.40 155.10 6 1965 ---- 176.40B ---- 176.40B 173.80 +14.50 159.30 5 1970 ---- 180.80B ---- 180.80B 178.10 +14.60 163.50 7 1975 ---- 185.20B ---- 185.20B 182.40 +14.70 167.70 21 1980 ---- 189.60B ---- 189.60B 186.80 +14.90 171.90 7 1985 ---- 194.00B ---- 194.00B 191.20 +15.00 176.20 4 1990 ---- 198.40B ---- 198.40B 195.60 +15.10 180.50 4 1995 ---- 202.90B ---- 202.90B 200.10 +15.30 184.80 39 2000 ---- 207.40B ---- 207.40B 204.50 +15.30 189.20 6 2005 ---- 211.90B ---- 211.90B 209.00 +15.40 193.60 2 2010 ---- 216.40B ---- 216.40B 213.50 +15.50 198.00 11 2015 ---- 221.00B ---- 221.00B 218.10 +15.60 202.50 8 2020 ---- 225.60B ---- 225.60B 222.60 +15.70 206.90 12 2025 ---- 230.10B ---- 230.10B 227.20 +15.80 211.40 5 2030 ---- 234.80B ---- 234.80B 231.80 +15.90 215.90 5 2035 ---- 239.40B ---- 239.40B 236.40 +16.00 220.40 5 2040 ---- 244.00B ---- 244.00B 241.00 +16.00 225.00 1 2045 ---- 248.70B ---- 248.70B 245.60 +16.10 229.50 2 2050 ---- 253.30B ---- 253.30B 250.20 +16.10 234.10 1 2055 ---- 258.00B ---- 258.00B 254.90 +16.20 238.70 2060 ---- 262.70B ---- 262.70B 259.60 +16.30 243.30 2065 ---- 267.40B ---- 267.40B 264.20 +16.30 247.90 2070 ---- 271.50B ---- 271.40B 268.90 +16.40 252.50 2075 ---- 276.80B ---- 276.80B 273.60 +16.40 257.20 1 2080 ---- 281.00B ---- 281.00B 278.40 +16.60 261.80 2085 ---- 285.70B ---- 285.60B 283.10 +16.60 266.50 1 2090 ---- 290.50B ---- 290.50B 287.80 +16.60 271.20 2095 ---- 295.20B ---- 295.20B 292.60 +16.80 275.80 2100 ---- 300.60B ---- 300.60B 297.30 +16.70 280.60 7 2105 ---- 304.80B ---- 304.80B 302.10 +16.80 285.30 3 2110 ---- 309.50B ---- 309.40B 306.90 +16.90 290.00 1 2115 ---- 314.30B ---- 314.30B 311.70 +17.00 294.70 2 2120 ---- 319.10B ---- 319.10B 316.50 +17.00 299.50 2125 ---- 324.60B ---- 324.60B 321.30 +17.10 304.20 5 2130 ---- 328.70B ---- 328.60B 326.10 +17.10 309.00 3 2135 ---- 333.50B ---- 333.50B 330.90 +17.10 313.80 1 2140 ---- 337.90B ---- 337.90B 335.70 +17.20 318.50 1 2145 ---- 343.20B ---- 343.20B 340.60 +17.30 323.30 2150 ---- 348.80B ---- 348.80B 345.40 +17.30 328.10 24 2155 ---- 352.80B ---- 352.70B 350.20 +17.30 332.90 2160 ---- 357.30B ---- 357.20B 355.10 +17.40 337.70 2165 ---- 362.50B ---- 362.50B 360.00 +17.50 342.50 2170 ---- 367.40B ---- 367.40B 364.80 +17.40 347.40 2175 ---- 373.10B ---- 373.10B 369.70 +17.50 352.20 2180 ---- 376.70B ---- 376.60B 374.60 +17.60 357.00 2185 ---- 382.00B ---- 382.00B 379.40 +17.50 361.90 2190 ---- 386.80B ---- 386.70B 384.30 +17.60 366.70 2195 ---- 391.70B ---- 391.60B 389.20 +17.60 371.60 2200 ---- 397.60B ---- 397.60B 394.10 +17.70 376.40 83 2205 ---- 401.50B ---- 401.40B 399.00 +17.70 381.30 2210 ---- 406.40B ---- 406.40B 403.90 +17.70 386.20 2215 ---- 411.30B ---- 411.30B 408.80 +17.70 391.10 2220 ---- 416.00B ---- 415.70B 413.70 +17.80 395.90 2225 ---- 422.10B ---- 422.10B 418.70 +17.90 400.80 6 2230 ---- 426.10B ---- 426.10B 423.60 +17.90 405.70 2235 ---- 431.00B ---- 431.00B 428.50 +17.90 410.60 2240 ---- 435.90B ---- 435.90B 433.40 +17.90 415.50 2245 ---- 440.80B ---- 440.70B 438.40 +18.00 420.40 2250 ---- 446.70B ---- 446.70B 443.30 +18.00 425.30 18 2255 ---- 450.70B ---- 450.70B 448.20 +18.00 430.20 2260 ---- 455.60B ---- 455.50B 453.20 +18.10 435.10 2265 ---- 460.30B ---- 460.30B 458.10 +18.00 440.10 2270 ---- 465.50B ---- 465.40B 463.10 +18.10 445.00 2275 ---- 471.40B ---- 471.40B 468.00 +18.10 449.90 2280 ---- 475.40B ---- 475.30B 473.00 +18.20 454.80 2285 ---- 480.00B ---- 480.00B 477.90 +18.10 459.80 2290 ---- 485.10B ---- 485.10B 482.90 +18.20 464.70 2300 ---- 496.20B ---- 496.20B 492.80 +18.20 474.60 29 2310 ---- 504.90B ---- 504.90B 502.70 +18.20 484.50 2320 ---- 515.20B ---- 515.20B 512.70 +18.30 494.40 2325 ---- 521.00B ---- 521.00B 517.70 +18.30 499.40 2330 ---- 524.70B ---- 524.50B 522.70 +18.40 504.30 2340 ---- 535.00B ---- 534.90B 532.60 +18.30 514.30 2350 ---- 545.90B ---- 545.90B 542.60 +18.40 524.20 1 2360 ---- 555.00B ---- 555.00B 552.60 +18.40 534.20 2370 ---- 564.90B ---- 564.90B 562.60 +18.50 544.10 2375 ---- 570.80B ---- 570.80B 567.60 +18.50 549.10 2400 ---- 595.60B ---- 595.60B 592.60 +18.50 15 574.10 2425 ---- 619.90B ---- 619.90B 617.60 +18.50 599.10 2450 ---- 644.50B ---- 644.50B 642.60 +18.50 624.10 2475 ---- 669.50B ---- 669.30B 667.60 +18.50 649.10 2500 ---- 694.50B ---- 694.50B 692.60 +18.50 674.10 2525 ---- 719.70B ---- 719.70B 717.60 +18.50 699.10 2550 ---- 744.80B ---- 744.80B 742.60 +18.50 724.10 2700 ---- 894.40B ---- 894.40B 892.60 +18.50 874.10 3000 ---- 1194.30B ---- 1194.30B 1192.60 +18.50 1174.10 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 2 1075 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1150 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .30 UNCH .30 1200 ---- ---- ---- ---- .40 UNCH .40 50 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 +.10 .60 1300 ---- ---- ---- ---- .90 +.20 .70 27 1325 ---- ---- ---- ---- 1.00 +.10 .90 38 1350 ---- ---- ---- ---- 1.20 +.10 1.10 15 1375 ---- ---- ---- ---- 1.50 +.20 1.30 1380 ---- ---- ---- ---- 1.50 +.20 1.30 5 1390 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 15 1400 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 50 1410 ---- ---- ---- ---- 1.90 +.20 1.70 1 1420 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1425 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 10 45 1430 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 1 1440 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 1450 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 5 1460 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 1470 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 1 1475 ---- 3.10B ---- 3.10B 3.20 +.30 2.90 2 1480 ---- 3.20B ---- 3.20B 3.30 +.30 3.00 5 1485 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 1490 ---- 3.50B ---- 3.50B 3.60 +.30 3.30 1 1495 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 1500 ---- 3.90B ---- 3.90B 3.90 +.40 3.50 16 1505 ---- 4.00B ---- 4.00B 4.10 +.40 3.70 1510 ---- 4.20B ---- 4.20B 4.30 +.40 3.90 3 1515 ---- 4.40B ---- 4.40B 4.50 +.50 4.00 1520 ---- 4.60B ---- 4.60B 4.70 +.50 4.20 1 36 1525 ---- 4.80B ---- 4.80B 4.90 +.50 4.40 1530 ---- 5.10B ---- 5.10B 5.10 +.50 4.60 1535 ---- 5.30B ---- 5.30B 5.30 +.50 4.80 1540 ---- 5.60B ---- 5.60B 5.60 +.60 5.00 1545 ---- 5.80B ---- 5.80B 5.80 +.50 5.30 1550 ---- 6.10B ---- 6.10B 6.10 +.60 5.50 55 1555 ---- 6.40B ---- 6.40B 6.40 +.70 5.70 1560 ---- 6.70B ---- 6.70B 6.70 +.70 6.00 2 1565 ---- 7.00B ---- 7.00B 7.00 +.70 6.30 1 1570 ---- 7.40B ---- 7.40B 7.30 +.70 6.60 1575 ---- 7.70B ---- 7.70B 7.70 +.80 6.90 1 1580 ---- 8.10B ---- 8.10B 8.00 +.80 7.20 5 1585 ---- 8.50B ---- 8.50B 8.40 +.90 7.50 1590 ---- 8.90B ---- 8.90B 8.80 +1.00 7.80 1595 ---- 9.30B ---- 9.30B 9.20 +1.00 8.20 1600 ---- 9.70B ---- 9.70B 9.70 +1.10 8.60 20 1605 ---- 10.20B ---- 10.20B 10.10 +1.10 9.00 1610 ---- 10.70B ---- 10.70B 10.60 +1.20 1 9.40 5 1615 ---- 11.20B ---- 11.20B 11.10 +1.30 9.80 1 1620 ---- 11.70B ---- 11.70B 11.60 +1.30 10.30 1625 ---- 12.30B ---- 12.30B 12.20 +1.40 10.80 109 1630 ---- 12.90B ---- 12.90B 12.80 +1.50 11.30 1635 ---- 13.50B ---- 13.50B 13.40 +1.60 11.80 1640 ---- 14.20B ---- 14.20B 14.00 +1.60 12.40 1 1645 ---- 14.90B ---- 14.90B 14.70 +1.80 12.90 1650 ---- 15.60B ---- 15.60B 15.40 +1.80 13.60 522 1655 ---- 16.30B ---- 16.30B 16.10 +1.90 14.20 1660 ---- 17.10B ---- 17.10B 16.90 +2.10 14.80 14 1665 ---- 18.00B ---- 18.00B 17.70 +2.20 15.50 30 1670 ---- 18.80B ---- 18.80B 18.50 +2.20 16.30 1675 ---- 19.70B ---- 19.70B 19.40 +2.40 17.00 150 1680 19.20 20.70B 19.20 18.60A 20.30 +2.50 6 17.80 5 1685 ---- 21.60B ---- 21.60B 21.30 +2.60 18.70 1690 20.90 22.60B 20.90 20.40A 22.30 +2.80 5 19.50 1 1695 ---- 23.70B ---- 23.70B 23.40 +3.00 20.40 1700 ---- 24.80B ---- 24.80B 24.40 +3.00 21.40 630 1705 ---- 26.00B ---- 26.00B 25.60 +3.20 22.40 3 1710 ---- 27.20B ---- 27.20B 26.80 +3.40 23.40 2 1715 ---- 28.50B ---- 28.50B 28.10 +3.60 24.50 1 1720 ---- 29.80B ---- 29.80B 29.40 +3.70 25.70 1725 ---- 31.20B ---- 31.20B 30.70 +3.90 26.80 1730 ---- 32.60B ---- 32.60B 32.10 +4.00 28.10 1735 ---- 34.10B ---- 34.10B 33.60 +4.20 29.40 1740 ---- 35.70B ---- 35.70B 35.20 +4.50 30.70 1 1745 ---- 37.30B ---- 37.30B 36.70 +4.60 32.10 1 1750 ---- 39.00B ---- 39.00B 38.40 +4.90 33.50 15 1755 ---- 40.70B ---- 40.70B 40.10 +5.00 35.10 1760 ---- 42.50B ---- 42.50B 41.90 +5.30 36.60 6 1765 ---- 44.40B ---- 44.40B 43.70 +5.40 38.30 1770 ---- 46.40B ---- 46.40B 45.60 +5.60 40.00 1775 ---- 48.40B ---- 48.40B 47.60 +5.90 41.70 252 1780 ---- 50.40B ---- 50.40B 49.60 +6.10 43.50 1785 ---- 52.60B ---- 52.60B 51.70 +6.30 45.40 1 1790 ---- 54.80B ---- 54.80B 53.90 +6.60 47.30 1795 ---- 57.10B ---- 57.10B 56.10 +6.70 49.40 1800 ---- 59.40B ---- 59.40B 58.40 +7.00 51.40 294 1805 ---- 61.90B ---- 61.90B 60.80 +7.20 53.60 1 1810 ---- 64.30B ---- 64.30B 63.20 +7.40 55.80 1815 ---- 66.90B ---- 66.90B 65.70 +7.60 58.10 1820 ---- 69.50B ---- 69.50B 68.30 +7.90 60.40 1825 ---- 72.20B ---- 72.20B 70.90 +8.10 62.80 2 1830 ---- 75.00B ---- 75.00B 73.60 +8.30 65.30 2 1835 ---- 77.80B ---- 77.80B 76.40 +8.60 67.80 1840 ---- 80.70B ---- 80.70B 79.20 +8.80 70.40 1845 ---- 83.60B ---- 83.60B 82.10 +9.00 73.10 1850 ---- 86.60B ---- 86.60B 85.10 +9.30 75.80 87 1855 ---- 89.70B ---- 89.70B 88.10 +9.50 78.60 1860 ---- 92.80B ---- 92.80B 91.20 +9.70 81.50 1865 ---- 96.00B ---- 96.00B 94.30 +9.90 84.40 1 1870 ---- 99.30B ---- 99.30B 97.50 +10.10 87.40 1875 ---- 102.60B ---- 102.60B 100.80 +10.30 90.50 1880 ---- 105.90B ---- 105.90B 104.10 +10.50 93.60 1885 ---- 109.40B ---- 109.40B 107.50 +10.80 96.70 1 1890 ---- 112.80B ---- 112.80B 110.90 +11.00 99.90 1895 ---- 116.30B ---- 116.30B 114.40 +11.20 103.20 1900 ---- 119.90B ---- 119.90B 117.90 +11.30 106.60 294 1905 ---- 123.50B ---- 123.50B 121.50 +11.60 109.90 1910 ---- 127.20B ---- 127.20B 125.10 +11.70 113.40 1 1915 ---- 130.90B ---- 130.90B 128.80 +11.90 116.90 1 1920 ---- 134.70B ---- 134.70B 132.50 +12.10 120.40 2 1925 ---- 138.50B ---- 138.50B 136.30 +12.30 124.00 2 1930 ---- 142.30B ---- 142.30B 140.10 +12.50 127.60 2 1935 ---- 146.20B ---- 146.20B 143.90 +12.60 131.30 2 1940 ---- 150.10B ---- 150.10B 147.80 +12.80 135.00 6 1945 ---- 154.10B ---- 154.10B 151.70 +12.90 138.80 2 1950 ---- 158.10B ---- 158.10B 155.70 +13.10 142.60 2 1955 ---- 162.10B ---- 162.10B 159.70 +13.20 146.50 3 1960 ---- 166.20B ---- 166.20B 163.70 +13.30 150.40 6 1965 ---- 170.30B ---- 170.30B 167.80 +13.50 154.30 8 1970 ---- 174.40B ---- 174.40B 171.90 +13.70 158.20 2 1975 ---- 178.50B ---- 178.50B 176.00 +13.80 162.20 3 1980 ---- 182.70B ---- 182.70B 180.20 +13.90 166.30 1 1985 ---- 186.90B ---- 186.90B 184.40 +14.10 170.30 1 1990 ---- 191.20B ---- 191.20B 188.60 +14.20 174.40 2 1995 ---- 195.40B ---- 195.40B 192.80 +14.20 178.60 3 2000 ---- 199.70B ---- 199.70B 197.10 +14.40 182.70 3 2005 ---- 204.10B ---- 204.10B 201.40 +14.50 186.90 3 2010 ---- 208.40B ---- 208.40B 205.70 +14.60 191.10 4 2015 ---- 212.80B ---- 212.80B 210.00 +14.70 195.30 2 2020 ---- 217.10B ---- 217.10B 214.40 +14.80 199.60 4 2025 ---- 221.60B ---- 221.60B 218.80 +14.90 203.90 2 2030 ---- 226.00B ---- 226.00B 223.20 +15.00 208.20 2 2035 ---- 230.40B ---- 230.40B 227.60 +15.10 212.50 2040 ---- 234.90B ---- 234.90B 232.00 +15.20 216.80 2 2045 ---- 239.40B ---- 239.40B 236.50 +15.30 221.20 2050 ---- 243.90B ---- 243.90B 241.00 +15.40 225.60 2055 ---- 248.40B ---- 248.40B 245.50 +15.50 230.00 2060 ---- 253.00B ---- 253.00B 250.00 +15.50 234.50 1 2065 ---- 257.50B ---- 257.50B 254.50 +15.60 238.90 2 2070 ---- 262.10B ---- 262.10B 259.10 +15.70 243.40 1 2075 ---- 266.70B ---- 266.70B 263.60 +15.70 247.90 2080 ---- 271.30B ---- 271.30B 268.20 +15.80 252.40 2085 ---- 275.90B ---- 275.90B 272.80 +15.90 256.90 2090 ---- 280.50B ---- 280.50B 277.40 +16.00 261.40 2095 ---- 285.10B ---- 285.10B 282.00 +16.00 266.00 1 2100 ---- 289.80B ---- 289.80B 286.70 +16.20 270.50 2105 ---- 294.40B ---- 294.40B 291.30 +16.20 275.10 2110 ---- 299.10B ---- 299.10B 296.00 +16.30 279.70 1 2115 ---- 303.80B ---- 303.80B 300.60 +16.30 284.30 2120 ---- 308.50B ---- 308.50B 305.30 +16.40 288.90 2125 ---- 313.20B ---- 313.20B 310.00 +16.50 293.50 1 2130 ---- 317.90B ---- 317.90B 314.70 +16.50 298.20 1 2135 ---- 322.60B ---- 322.60B 319.40 +16.60 302.80 2140 ---- 326.10B ---- 326.00B 324.10 +16.60 307.50 2145 ---- 331.00B ---- 330.90B 328.80 +16.70 312.10 2150 ---- 336.80B ---- 336.80B 333.60 +16.80 316.80 3 2155 ---- 340.40B ---- 340.40B 338.30 +16.80 321.50 2160 ---- 345.20B ---- 345.20B 343.00 +16.80 326.20 2165 ---- 349.70B ---- 349.50B 347.80 +16.90 330.90 2170 ---- 354.50B ---- 354.40B 352.60 +17.00 335.60 2175 ---- 360.70B ---- 360.70B 357.30 +16.90 340.40 1 2180 ---- 364.40B ---- 364.40B 362.10 +17.00 345.10 2185 ---- 369.30B ---- 369.30B 366.90 +17.10 349.80 2190 ---- 373.80B ---- 373.60B 371.70 +17.10 354.60 2195 ---- 378.80B ---- 378.80B 376.50 +17.20 359.30 2200 ---- 384.70B ---- 384.70B 381.30 +17.20 364.10 2 2205 ---- 388.40B ---- 388.40B 386.10 +17.20 368.90 2210 ---- 392.90B ---- 392.90B 390.90 +17.20 373.70 2215 ---- 397.80B ---- 397.50B 395.80 +17.40 378.40 2220 ---- 402.60B ---- 402.50B 400.60 +17.40 383.20 2225 ---- 408.90B ---- 408.90B 405.40 +17.40 388.00 2 2230 ---- 412.30B ---- 412.20B 410.30 +17.50 392.80 2235 ---- 417.10B ---- 417.10B 415.10 +17.40 397.70 2240 ---- 422.10B ---- 422.10B 420.00 +17.50 402.50 2245 ---- 426.80B ---- 426.80B 424.80 +17.50 407.30 2250 ---- 433.20B ---- 433.20B 429.70 +17.60 412.10 1 2255 ---- 436.40B ---- 436.30B 434.60 +17.60 417.00 2260 ---- 441.30B ---- 441.20B 439.40 +17.60 421.80 2265 ---- 446.60B ---- 446.60B 444.30 +17.70 426.60 2270 ---- 451.40B ---- 451.40B 449.20 +17.70 431.50 2275 ---- 457.60B ---- 457.60B 454.10 +17.70 436.40 2280 ---- 461.20B ---- 461.20B 459.00 +17.80 441.20 2290 ---- 471.10B ---- 471.10B 468.80 +17.80 451.00 2300 ---- 482.10B ---- 482.10B 478.60 +17.90 460.70 15 2310 ---- 490.40B ---- 490.40B 488.40 +17.90 470.50 2320 ---- 500.20B ---- 500.10B 498.30 +18.00 480.30 2325 ---- 506.70B ---- 506.70B 503.20 +18.00 485.20 2330 ---- 510.00B ---- 509.80B 508.10 +18.00 490.10 2340 ---- 520.20B ---- 520.10B 518.00 +18.10 499.90 2350 ---- 531.40B ---- 531.40B 527.90 +18.20 509.70 3 2360 ---- 539.70B ---- 539.70B 537.80 +18.20 519.60 2370 ---- 549.60B ---- 549.60B 547.70 +18.30 529.40 2375 ---- 556.10B ---- 556.10B 552.60 +18.20 534.40 2400 ---- 580.90B ---- 580.90B 577.50 +18.40 559.10 3 2425 ---- 605.70B ---- 605.70B 602.30 +18.40 583.90 2450 ---- 630.60B ---- 630.60B 627.30 +18.50 608.80 2475 ---- 655.50B ---- 655.50B 652.30 +18.60 633.70 2500 ---- 680.40B ---- 680.40B 677.30 +18.60 658.70 2525 ---- 703.60B ---- 703.40B 702.30 +18.60 683.70 2550 ---- 728.60B ---- 728.30B 727.30 +18.60 708.70 2750 ---- 928.40B ---- 928.10B 927.30 +18.60 908.70 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 14 1025 ---- ---- ---- ---- .20 UNCH .20 2 1050 ---- ---- ---- ---- .30 UNCH .30 1060 ---- ---- ---- ---- .30 UNCH .30 1070 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 12 1080 ---- ---- ---- ---- .30 UNCH .30 40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 1 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .40 -.10 .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .50 UNCH .50 1155 ---- ---- ---- ---- .50 -.10 .60 1160 ---- ---- ---- ---- .60 UNCH .60 1 1165 ---- ---- ---- ---- .60 UNCH .60 1170 ---- ---- ---- ---- .60 UNCH .60 1175 ---- ---- ---- ---- .60 UNCH .60 100 1180 ---- ---- ---- ---- .60 UNCH .60 1185 ---- ---- ---- ---- .70 UNCH .70 1190 ---- ---- ---- ---- .70 UNCH .70 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .70 UNCH .70 101 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- ---- ---- ---- .80 UNCH .80 5 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .90 +.10 .80 49 1230 ---- ---- ---- ---- .90 UNCH .90 4 1235 ---- ---- ---- ---- .90 UNCH .90 1 1240 ---- ---- ---- ---- .90 UNCH .90 1245 ---- ---- ---- ---- 1.00 +.10 .90 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 5 1255 ---- ---- ---- ---- 1.00 UNCH 1.00 1260 ---- ---- ---- ---- 1.10 +.10 1.00 1265 ---- ---- ---- ---- 1.10 UNCH 1.10 1270 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.20 +.10 1.10 41 1280 ---- ---- ---- ---- 1.20 UNCH 1.20 1285 ---- ---- ---- ---- 1.20 UNCH 1.20 1290 ---- ---- ---- ---- 1.30 +.10 1.20 1295 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.40 +.10 1.30 2 55 1305 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1310 ---- ---- ---- ---- 1.50 +.10 1.40 1315 ---- ---- ---- ---- 1.50 +.10 1.40 1320 ---- ---- ---- ---- 1.60 +.10 1.50 1325 ---- ---- ---- ---- 1.60 +.10 1.50 1330 ---- ---- ---- ---- 1.70 +.10 1.60 1335 ---- ---- ---- ---- 1.70 +.10 1.60 1340 ---- ---- ---- ---- 1.80 +.10 1.70 1345 ---- ---- ---- ---- 1.80 +.10 1.70 1350 1.90 1.90 1.90 1.90 1.90 +.10 15 1.80 438 1355 ---- ---- ---- ---- 2.00 +.10 1.90 1360 ---- ---- ---- ---- 2.10 +.20 1.90 4 1365 ---- ---- ---- ---- 2.10 +.10 2.00 1370 ---- ---- ---- ---- 2.20 +.10 2.10 1375 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1380 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1385 ---- 2.40B ---- 2.40B 2.50 +.20 2.30 1390 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 3 1395 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1400 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 273 1405 ---- 2.80B ---- 2.80B 2.90 +.30 2.60 1410 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 1415 ---- 3.00B ---- 3.00B 3.10 +.30 2.80 1420 ---- 3.10B ---- 3.10B 3.20 +.30 2.90 1425 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 59 1430 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1435 ---- 3.50B ---- 3.50B 3.60 +.30 3.30 1 1440 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 3 1445 ---- 3.80B ---- 3.80B 3.90 +.40 3.50 1450 4.00 4.00 4.00 4.00 4.00 +.30 1 3.70 1191 1455 ---- 4.10B ---- 4.10B 4.20 +.40 3.80 1 1460 ---- 4.30B ---- 4.30B 4.40 +.40 4.00 2 3 1465 ---- 4.50B ---- 4.50B 4.50 +.40 4.10 1470 ---- 4.70B ---- 4.70B 4.70 +.40 4.30 1475 ---- 4.80B ---- 4.80B 4.90 +.40 4.50 31 1480 ---- 5.00B ---- 5.00B 5.10 +.50 4.60 1485 ---- 5.30B ---- 5.30B 5.30 +.50 4.80 3 1490 ---- 5.50B ---- 5.50B 5.50 +.50 5.00 1495 ---- 5.70B ---- 5.70B 5.80 +.60 1 5.20 196 1500 ---- 6.00B ---- 6.00B 6.00 +.60 5.40 491 1505 ---- 6.20B ---- 6.20B 6.30 +.70 5.60 14 1510 ---- 6.50B ---- 6.50B 6.50 +.60 5.90 7 1515 ---- 6.70B ---- 6.70B 6.80 +.70 6.10 6 1520 ---- 7.00B ---- 7.00B 7.10 +.70 6.40 2 1525 ---- 7.30B ---- 7.30B 7.40 +.80 6.60 30 1530 ---- 7.60B ---- 7.60B 7.70 +.80 6.90 1535 ---- 7.90B ---- 7.90B 8.00 +.80 7.20 1 1540 ---- 8.30B ---- 8.30B 8.40 +.90 7.50 10 1545 ---- 8.60B ---- 8.60B 8.70 +.90 7.80 1550 ---- 9.00B ---- 9.00B 9.10 +1.00 8.10 964 1555 9.40 9.40 9.40 9.40 9.50 +1.00 1 8.50 1 1560 ---- 9.80B ---- 9.80B 9.90 +1.10 8.80 7 1565 ---- 10.20B ---- 10.20B 10.30 +1.10 9.20 1570 ---- 10.70B ---- 10.70B 10.70 +1.10 9.60 1 1575 ---- 11.20B ---- 11.20B 11.20 +1.20 10.00 202 1580 ---- 11.60B ---- 11.60B 11.60 +1.20 10.40 2 1585 ---- 12.10B ---- 12.10B 12.10 +1.20 10.90 1590 ---- 12.70B ---- 12.70B 12.60 +1.30 11.30 15 1000 1595 ---- 13.20B ---- 13.20B 13.20 +1.40 11.80 1 1600 ---- 13.80B ---- 13.80B 13.70 +1.40 12.30 1460 1605 ---- 14.40B ---- 14.40B 14.30 +1.50 12.80 1610 ---- 15.00B ---- 15.00B 14.90 +1.50 13.40 1615 ---- 15.60B ---- 15.60B 15.60 +1.70 13.90 52 1620 ---- 16.30B ---- 16.30B 16.20 +1.70 14.50 1625 ---- 17.00B ---- 17.00B 16.90 +1.80 15.10 78 1630 ---- 17.70B ---- 17.70B 17.60 +1.80 15.80 1635 ---- 18.50B ---- 18.50B 18.40 +2.00 16.40 3 1640 ---- 19.30B ---- 19.30B 19.20 +2.10 17.10 490 1645 ---- 20.10B ---- 20.10B 20.00 +2.20 17.80 1650 ---- 21.00B ---- 21.00B 20.80 +2.20 18.60 1044 1655 ---- 21.90B ---- 21.90B 21.70 +2.40 19.30 1660 ---- 22.80B ---- 22.80B 22.60 +2.50 20.10 50 1665 ---- 23.80B ---- 23.80B 23.50 +2.60 20.90 7 13 1670 ---- 24.80B ---- 24.80B 24.50 +2.70 21.80 94 1675 ---- 25.90B ---- 25.90B 25.50 +2.80 22.70 510 1680 ---- 26.90B ---- 26.90B 26.60 +2.90 23.70 9 1685 ---- 28.00B ---- 28.00B 27.70 +3.10 24.60 45 1690 ---- 29.30B ---- 29.30B 28.90 +3.20 25.70 1 1695 ---- 30.40B ---- 30.40B 30.10 +3.30 26.80 5 1700 ---- 31.80B ---- 31.80B 31.30 +3.40 27.90 1532 1705 ---- 33.00B ---- 33.00B 32.60 +3.50 29.10 7 1710 ---- 34.40B ---- 34.40B 34.00 +3.70 30.30 28 1715 ---- 35.90B ---- 35.90B 35.40 +3.80 31.60 5 1720 ---- 37.40B ---- 37.40B 36.90 +4.00 32.90 4 1725 ---- 38.80B ---- 38.80B 38.40 +4.10 5 34.30 8 4470 1730 ---- 40.50B ---- 40.50B 40.00 +4.30 35.70 10 1735 ---- 42.00B ---- 42.00B 41.60 +4.50 37.10 64 1740 ---- 43.80B ---- 43.80B 43.20 +4.60 38.60 16 1745 ---- 45.40B ---- 45.40B 44.90 +4.80 40.10 21 1750 ---- 47.20B ---- 47.20B 46.70 +5.10 41.60 506 1755 ---- 49.10B ---- 49.10B 48.50 +5.30 43.20 2 1760 ---- 51.10B ---- 51.10B 50.40 +5.60 44.80 33 1765 ---- 52.90B ---- 52.90B 52.30 +5.70 46.60 14 1770 ---- 55.00B ---- 55.00B 54.30 +5.90 48.40 12 1775 ---- 57.10B ---- 57.10B 56.40 +6.20 50.20 1 167 1780 ---- 59.40B ---- 59.40B 58.50 +6.30 52.20 1785 ---- 61.60B ---- 61.60B 60.70 +6.50 54.20 8 1790 ---- 63.90B ---- 63.90B 63.00 +6.80 56.20 18 1795 ---- 66.20B ---- 66.20B 65.30 +7.00 58.30 1800 ---- 68.60B ---- 68.60B 67.70 +7.20 10 60.50 547 1805 ---- 71.10B ---- 71.10B 70.10 +7.40 62.70 33 1810 ---- 73.50B ---- 73.50B 72.60 +7.60 65.00 40 1815 ---- 76.20B ---- 76.20B 75.10 +7.70 67.40 9 1820 ---- 78.80B ---- 78.80B 77.70 +7.90 69.80 10 1825 ---- 81.60B ---- 81.60B 80.40 +8.20 72.20 109 1830 ---- 84.40B ---- 84.40B 83.10 +8.40 74.70 12 1835 ---- 87.20B ---- 87.20B 85.90 +8.60 77.30 1 1840 ---- 90.10B ---- 90.10B 88.80 +8.90 79.90 7 1845 ---- 93.00B ---- 93.00B 91.60 +9.00 82.60 1850 ---- 96.00B ---- 96.00B 94.60 +9.20 85.40 278 1855 ---- 99.00B ---- 99.00B 97.60 +9.40 88.20 40 1860 ---- 102.10B ---- 102.10B 100.60 +9.60 91.00 24 1865 ---- 105.30B ---- 105.30B 103.70 +9.80 93.90 1870 ---- 108.50B ---- 108.50B 106.90 +10.00 96.90 2 1875 ---- 111.70B ---- 111.70B 110.10 +10.20 99.90 1880 ---- 115.00B ---- 115.00B 113.40 +10.40 103.00 1885 ---- 118.40B ---- 118.40B 116.70 +10.60 106.10 1890 ---- 121.80B ---- 121.80B 120.10 +10.80 109.30 1895 ---- 125.30B ---- 125.30B 123.50 +10.90 112.60 1900 ---- 128.80B ---- 128.80B 127.00 +11.10 115.90 101 1905 ---- 132.30B ---- 132.30B 130.50 +11.30 119.20 1910 ---- 135.90B ---- 135.90B 134.00 +11.40 122.60 5 1915 ---- 139.60B ---- 139.60B 137.60 +11.60 126.00 1 1920 ---- 143.20B ---- 143.20B 141.30 +11.80 129.50 1 1925 ---- 147.00B ---- 147.00B 145.00 +12.00 133.00 1 1930 ---- 150.70B ---- 150.70B 148.70 +12.10 136.60 6 1935 ---- 154.50B ---- 154.50B 152.40 +12.20 140.20 14 1940 ---- 158.30B ---- 158.30B 156.20 +12.30 143.90 1 1945 ---- 162.20B ---- 162.20B 160.10 +12.50 147.60 1950 ---- 166.10B ---- 166.10B 163.90 +12.60 151.30 5 1955 ---- 170.00B ---- 170.00B 167.80 +12.80 155.00 3 1960 ---- 174.00B ---- 174.00B 171.70 +12.90 158.80 6 1965 ---- 178.00B ---- 178.00B 175.70 +13.00 162.70 4 1970 ---- 182.00B ---- 182.00B 179.70 +13.20 166.50 3 1975 ---- 186.00B ---- 186.00B 183.70 +13.30 170.40 3 1980 ---- 190.10B ---- 190.10B 187.70 +13.40 174.30 4 1985 ---- 194.20B ---- 194.20B 191.80 +13.50 178.30 8 1990 ---- 198.30B ---- 198.30B 195.90 +13.60 182.30 12 1995 ---- 202.50B ---- 202.50B 200.00 +13.70 186.30 11 2000 ---- 206.70B ---- 206.70B 204.20 +13.90 190.30 96 2005 ---- 210.90B ---- 210.90B 208.30 +13.90 194.40 3 2010 ---- 215.10B ---- 215.10B 212.50 +14.00 198.50 7 2015 ---- 219.40B ---- 219.40B 216.80 +14.20 202.60 2 2020 ---- 223.60B ---- 223.60B 221.00 +14.30 206.70 5 2025 ---- 227.90B ---- 227.90B 225.30 +14.40 210.90 5 2030 ---- 232.20B ---- 232.20B 229.60 +14.50 215.10 8 2035 229.40 236.60B 229.40 227.40A 233.90 +14.60 1 219.30 5 2040 ---- 240.90B ---- 240.90B 238.20 +14.60 223.60 7 2045 ---- 245.30B ---- 245.30B 242.60 +14.80 227.80 1 2050 ---- 249.70B ---- 249.70B 246.90 +14.80 232.10 375 2055 ---- 254.10B ---- 254.10B 251.30 +14.90 236.40 2060 ---- 258.50B ---- 258.50B 255.70 +15.00 240.70 2065 ---- 263.00B ---- 263.00B 260.20 +15.10 245.10 2 2070 ---- 267.50B ---- 267.50B 264.60 +15.20 249.40 2 2075 ---- 272.00B ---- 272.00B 269.10 +15.30 253.80 4 2080 ---- 276.50B ---- 276.50B 273.50 +15.30 258.20 4 2085 ---- 281.00B ---- 281.00B 278.00 +15.40 262.60 2090 ---- 285.50B ---- 285.50B 282.50 +15.50 267.00 3 2095 ---- 290.00B ---- 290.00B 287.00 +15.50 271.50 2100 ---- 294.60B ---- 294.60B 291.60 +15.70 275.90 3 2105 ---- 299.20B ---- 299.20B 296.10 +15.70 280.40 4 2110 ---- 303.70B ---- 303.70B 300.70 +15.80 284.90 2115 ---- 308.30B ---- 308.30B 305.20 +15.80 289.40 2 2120 ---- 312.90B ---- 312.90B 309.80 +15.90 293.90 2125 ---- 317.50B ---- 317.50B 314.40 +15.90 298.50 3 2130 ---- 322.10B ---- 322.10B 319.00 +16.00 303.00 2 2135 ---- 326.80B ---- 326.80B 323.60 +16.00 307.60 2 2140 ---- 331.40B ---- 331.40B 328.20 +16.10 312.10 2145 ---- 336.10B ---- 336.10B 332.90 +16.20 316.70 2150 ---- 340.70B ---- 340.70B 337.50 +16.20 321.30 11 2155 ---- 345.40B ---- 345.40B 342.20 +16.30 325.90 2 2160 ---- 350.10B ---- 350.10B 346.80 +16.30 330.50 1 2165 ---- 354.80B ---- 354.80B 351.50 +16.30 335.20 1 2170 ---- 359.50B ---- 359.50B 356.20 +16.40 339.80 2175 ---- 364.20B ---- 364.20B 360.90 +16.50 344.40 1 2180 ---- 368.90B ---- 368.90B 365.60 +16.50 349.10 2 2185 ---- 373.60B ---- 373.60B 370.30 +16.60 353.70 2190 ---- 378.40B ---- 378.40B 375.00 +16.60 358.40 2195 ---- 383.10B ---- 383.10B 379.70 +16.60 363.10 2 2200 ---- 387.80B ---- 387.80B 384.40 +16.60 367.80 5 2205 ---- 390.70B ---- 390.50B 389.20 +16.70 372.50 1 2210 ---- 395.60B ---- 395.50B 393.90 +16.70 377.20 5 2215 ---- 400.30B ---- 400.10B 398.70 +16.80 381.90 4 2220 ---- 404.90B ---- 404.80B 403.40 +16.80 386.60 3 2225 ---- 411.70B ---- 411.70B 408.20 +16.90 391.30 4 2230 ---- 415.00B ---- 415.00B 413.00 +17.00 396.00 2235 ---- 419.40B ---- 419.30B 417.80 +17.00 400.80 1 2240 ---- 423.90B ---- 423.80B 422.50 +17.00 405.50 5 2245 ---- 428.70B ---- 428.50B 427.30 +17.00 410.30 2250 ---- 435.70B ---- 435.70B 432.10 +17.10 415.00 2 2255 ---- 438.50B ---- 438.40B 436.90 +17.10 419.80 2260 ---- 443.30B ---- 443.10B 441.80 +17.20 424.60 2 2265 ---- 448.20B ---- 448.00B 446.60 +17.20 429.40 2270 ---- 452.90B ---- 452.70B 451.40 +17.20 434.20 2275 ---- 459.80B ---- 459.80B 456.20 +17.20 439.00 2280 ---- 462.60B ---- 462.50B 461.10 +17.30 443.80 2285 ---- 467.40B ---- 467.20B 465.90 +17.30 448.60 2290 ---- 472.20B ---- 472.10B 470.70 +17.30 453.40 2295 ---- 477.10B ---- 477.00B 475.60 +17.40 458.20 2300 ---- 484.00B ---- 484.00B 480.40 +17.40 463.00 162 2305 ---- 486.80B ---- 486.70B 485.30 +17.40 467.90 2310 ---- 491.60B ---- 491.50B 490.10 +17.40 472.70 2315 ---- 496.60B ---- 496.40B 495.00 +17.50 477.50 2320 ---- 501.60B ---- 501.60B 499.90 +17.50 482.40 2325 ---- 508.40B ---- 508.40B 504.70 +17.50 487.20 2330 ---- 511.10B ---- 511.00B 509.60 +17.50 492.10 2335 ---- 516.00B ---- 515.80B 514.50 +17.60 496.90 2340 ---- 520.90B ---- 520.70B 519.40 +17.60 501.80 2350 ---- 532.80B ---- 532.80B 529.20 +17.70 511.50 2360 ---- 540.30B ---- 540.10B 539.00 +17.80 521.20 2370 ---- 550.20B ---- 550.00B 548.80 +17.80 531.00 2375 ---- 557.30B ---- 557.30B 553.70 +17.80 535.90 2380 ---- 560.00B ---- 560.00B 558.60 +17.80 540.80 2390 ---- 569.60B ---- 569.40B 568.40 +17.90 550.50 2400 ---- 581.90B ---- 581.90B 578.30 +18.00 560.30 5 2410 ---- 589.40B ---- 589.20B 588.10 +18.00 570.10 2420 ---- 599.80B ---- 599.80B 598.00 +18.00 580.00 2425 ---- 606.50B ---- 606.50B 602.90 +18.00 584.90 2430 ---- 609.20B ---- 609.10B 607.90 +18.10 589.80 2440 ---- 619.20B ---- 618.80B 617.80 +18.10 599.70 2450 ---- 631.20B ---- 631.20B 627.70 +18.20 609.50 2475 ---- 656.00B ---- 656.00B 652.50 +18.30 634.20 2500 ---- 680.80B ---- 680.80B 677.40 +18.40 659.00 2525 ---- 705.60B ---- 705.60B 702.30 +18.50 683.80 2550 ---- 730.50B ---- 730.50B 727.30 +18.60 708.70 2575 ---- 755.40B ---- 755.40B 752.30 +18.60 733.70 2600 ---- 780.40B ---- 780.40B 777.30 +18.60 758.70 2625 ---- 803.10B ---- 802.90B 802.30 +18.60 783.70 2700 ---- 877.20B ---- 877.20B 877.30 +18.60 858.70 2850 ---- 1026.90B ---- 1026.60B 1027.30 +18.60 1008.70 2900 ---- 1077.40B ---- 1077.00B 1077.30 +18.60 1058.70 3000 ---- 1176.80B ---- 1176.60B 1177.30 +18.60 1158.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.00 UNCH 1.00 5000 1225 ---- ---- ---- ---- 1.20 UNCH 1.20 30 1250 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1275 ---- ---- ---- ---- 1.70 +.10 1.60 75 1300 ---- ---- ---- ---- 2.00 +.10 1.90 14 1325 ---- ---- ---- ---- 2.30 +.10 2.20 25 1350 ---- ---- ---- ---- 2.70 +.10 2.60 1375 ---- ---- ---- ---- 3.20 +.20 3.00 1390 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1400 ---- 3.60B ---- 3.60B 3.80 +.30 3.50 1 102 1410 ---- 3.90B ---- 3.90B 4.10 +.30 3.80 1 1420 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1425 ---- 4.40B ---- 4.40B 4.50 +.30 4.20 65 1430 ---- 4.50B ---- 4.50B 4.70 +.40 4.30 1440 ---- 4.90B ---- 4.90B 5.00 +.30 4.70 1450 ---- 5.30B ---- 5.30B 5.40 +.40 5.00 301 1460 ---- 5.60B ---- 5.60B 5.80 +.40 5.40 1 1470 ---- 6.10B ---- 6.10B 6.20 +.50 5.70 1475 ---- 6.30B ---- 6.30B 6.40 +.40 6.00 1480 ---- 6.60B ---- 6.60B 6.70 +.50 6.20 1490 ---- 7.00B ---- 7.00B 7.20 +.60 6.60 1495 ---- 7.40B ---- 7.40B 7.50 +.60 6.90 1500 ---- 7.70B ---- 7.70B 7.70 +.60 7.10 6 1505 ---- 7.90B ---- 7.80B 8.00 +.60 7.40 1510 ---- 8.30B ---- 8.30B 8.30 +.70 7.60 1515 ---- 8.60B ---- 8.60B 8.60 +.70 7.90 1520 ---- 8.90B ---- 8.90B 9.00 +.80 8.20 1525 ---- 9.20B ---- 9.20B 9.30 +.80 8.50 1530 ---- 9.60B ---- 9.60B 9.60 +.80 8.80 1535 ---- 9.90B ---- 9.90B 10.00 +.90 9.10 1540 ---- 10.30B ---- 10.20B 10.40 +.90 9.50 1545 ---- 10.70B ---- 10.60B 10.80 +1.00 9.80 1550 ---- 11.20B ---- 11.20B 11.20 +1.00 10.20 1555 ---- 11.60B ---- 11.60B 11.60 +1.00 10.60 1560 ---- 12.10B ---- 12.10B 12.10 +1.10 11.00 1565 ---- 12.50B ---- 12.50B 12.50 +1.10 11.40 1570 ---- 13.00B ---- 13.00B 13.00 +1.20 11.80 1575 ---- 13.40B ---- 13.40B 13.50 +1.20 12.30 1 1580 ---- 14.00B ---- 14.00B 14.00 +1.30 12.70 1585 ---- 14.50B ---- 14.50B 14.50 +1.30 13.20 1590 ---- 15.10B ---- 15.10B 15.10 +1.40 13.70 1595 ---- 15.70B ---- 15.70B 15.70 +1.50 14.20 1600 ---- 16.30B ---- 16.30B 16.30 +1.60 14.70 52 26 1605 ---- 16.90B ---- 16.90B 16.90 +1.60 15.30 1610 ---- 17.60B ---- 17.50B 17.50 +1.60 15.90 1615 ---- 18.30B ---- 18.20B 18.20 +1.70 16.50 1620 ---- 19.00B ---- 18.90B 18.90 +1.80 17.10 1625 ---- 19.80B ---- 19.80B 19.60 +1.90 17.70 1630 ---- 20.50B ---- 20.40B 20.40 +2.00 18.40 1635 ---- 21.20B ---- 21.20B 21.20 +2.10 19.10 1640 ---- 22.10B ---- 22.10B 22.00 +2.20 19.80 1645 ---- 22.90B ---- 22.90B 22.80 +2.20 20.60 1650 ---- 23.90B ---- 23.90B 23.70 +2.30 21.40 52 52 1655 ---- 24.80B ---- 24.80B 24.60 +2.40 22.20 1660 ---- 25.70B ---- 25.70B 25.60 +2.60 23.00 1 1665 ---- 26.70B ---- 26.70B 26.50 +2.70 23.80 1670 ---- 27.70B ---- 27.70B 27.50 +2.80 24.70 1 1675 ---- 28.80B ---- 28.80B 28.60 +2.90 25.70 15 1680 ---- 29.90B ---- 29.90B 29.70 +3.10 26.60 1685 ---- 31.00B ---- 31.00B 30.80 +3.20 27.60 7 1690 ---- 32.20B ---- 32.20B 32.00 +3.30 28.70 1695 ---- 33.40B ---- 33.40B 33.20 +3.50 29.70 1700 ---- 34.70B ---- 34.70B 34.40 +3.50 30.90 1 1705 ---- 36.00B ---- 36.00B 35.70 +3.70 32.00 1710 ---- 37.30B ---- 37.30B 37.00 +3.80 33.20 1715 ---- 38.70B ---- 38.70B 38.40 +4.00 34.40 1720 ---- 40.20B ---- 40.20B 39.80 +4.10 35.70 1725 ---- 41.70B ---- 41.70B 41.30 +4.30 37.00 100 1730 ---- 43.20B ---- 43.20B 42.80 +4.40 38.40 52 37 1735 ---- 44.80B ---- 44.80B 44.40 +4.60 39.80 1740 ---- 46.40B ---- 46.40B 46.00 +4.70 41.30 1745 ---- 48.10B ---- 48.10B 47.70 +4.90 42.80 1750 ---- 49.90B ---- 49.90B 49.40 +5.10 44.30 44 1755 ---- 51.70B ---- 51.70B 51.10 +5.20 45.90 1760 ---- 53.50B ---- 53.50B 53.00 +5.40 47.60 1765 ---- 55.40B ---- 55.40B 54.80 +5.50 49.30 1770 ---- 57.40B ---- 57.40B 56.70 +5.70 51.00 1775 ---- 59.40B ---- 59.40B 58.70 +5.90 52.80 52 52 1780 ---- 61.40B ---- 61.40B 60.70 +6.00 54.70 1 1785 ---- 63.50B ---- 63.50B 62.80 +6.20 56.60 1790 ---- 65.70B ---- 65.70B 65.00 +6.40 58.60 1795 ---- 67.90B ---- 67.90B 67.20 +6.60 60.60 1800 ---- 70.20B ---- 70.20B 69.40 +6.70 25 62.70 1805 ---- 72.50B ---- 72.50B 71.70 +6.90 64.80 1810 ---- 74.90B ---- 74.90B 74.10 +7.10 67.00 1815 ---- 77.40B ---- 77.40B 76.50 +7.30 69.20 1820 ---- 79.90B ---- 79.90B 78.90 +7.40 71.50 1825 ---- 82.40B ---- 82.40B 81.40 +7.60 73.80 4 1830 ---- 85.00B ---- 85.00B 84.00 +7.80 76.20 1835 ---- 87.70B ---- 87.70B 86.60 +8.00 78.60 1840 ---- 90.40B ---- 90.40B 89.30 +8.20 81.10 1 1845 ---- 93.20B ---- 93.20B 92.10 +8.40 83.70 1850 ---- 96.00B ---- 96.00B 94.80 +8.50 86.30 30 1855 ---- 98.90B ---- 98.90B 97.70 +8.80 88.90 1860 ---- 101.80B ---- 101.80B 100.60 +9.00 91.60 1865 ---- 104.80B ---- 104.80B 103.50 +9.10 94.40 1870 ---- 107.80B ---- 107.80B 106.50 +9.30 97.20 1875 ---- 110.90B ---- 110.90B 109.50 +9.50 100.00 1880 ---- 114.00B ---- 114.00B 112.60 +9.70 102.90 1885 ---- 117.20B ---- 117.20B 115.70 +9.80 105.90 1890 ---- 120.40B ---- 120.40B 118.90 +10.00 108.90 1895 ---- 123.70B ---- 123.70B 122.10 +10.20 111.90 1900 ---- 127.00B ---- 127.00B 125.40 +10.40 115.00 1905 ---- 130.40B ---- 130.40B 128.70 +10.60 118.10 1910 ---- 133.80B ---- 133.80B 132.10 +10.80 121.30 1915 ---- 137.20B ---- 137.20B 135.50 +10.90 124.60 1920 ---- 140.70B ---- 140.70B 138.90 +11.00 127.90 1925 ---- 144.30B ---- 144.30B 142.40 +11.20 131.20 1930 ---- 147.80B ---- 147.80B 145.90 +11.40 134.50 1935 ---- 151.40B ---- 151.40B 149.50 +11.50 138.00 1940 ---- 155.10B ---- 155.10B 153.10 +11.70 141.40 1945 ---- 158.80B ---- 158.80B 156.70 +11.80 144.90 1 1950 ---- 162.50B ---- 162.50B 160.40 +12.00 148.40 1955 ---- 166.20B ---- 166.20B 164.10 +12.10 152.00 1960 ---- 170.00B ---- 170.00B 167.90 +12.30 155.60 1965 ---- 173.80B ---- 173.80B 171.70 +12.40 159.30 1970 ---- 177.70B ---- 177.70B 175.50 +12.60 162.90 1975 ---- 181.50B ---- 181.50B 179.30 +12.70 166.60 1980 ---- 185.50B ---- 185.50B 183.20 +12.80 170.40 1985 ---- 189.40B ---- 189.40B 187.10 +12.90 174.20 1990 ---- 193.30B ---- 193.30B 191.00 +13.00 178.00 1995 ---- 197.30B ---- 197.30B 195.00 +13.20 181.80 2000 ---- 201.30B ---- 201.30B 199.00 +13.30 185.70 2005 ---- 205.40B ---- 205.40B 203.00 +13.40 189.60 2010 ---- 209.40B ---- 209.40B 207.00 +13.50 193.50 2015 ---- 213.50B ---- 213.50B 211.10 +13.60 197.50 2020 ---- 217.60B ---- 217.60B 215.20 +13.70 201.50 2025 ---- 221.80B ---- 221.80B 219.30 +13.80 205.50 1 1 2030 ---- 225.90B ---- 225.90B 223.40 +13.90 209.50 2035 ---- 230.10B ---- 230.10B 227.50 +13.90 213.60 2040 ---- 234.30B ---- 234.30B 231.70 +14.10 217.60 2045 ---- 238.50B ---- 238.50B 235.90 +14.20 221.70 1 1 2050 ---- 242.80B ---- 242.80B 240.10 +14.20 225.90 2 2055 ---- 247.00B ---- 247.00B 244.30 +14.30 230.00 2060 ---- 251.30B ---- 251.30B 248.60 +14.40 234.20 2065 ---- 255.60B ---- 255.60B 252.90 +14.50 238.40 2070 ---- 259.90B ---- 259.90B 257.10 +14.50 242.60 2075 ---- 264.30B ---- 264.30B 261.40 +14.60 246.80 2080 ---- 268.60B ---- 268.60B 265.80 +14.80 251.00 2085 ---- 273.00B ---- 273.00B 270.10 +14.80 255.30 2090 ---- 277.40B ---- 277.40B 274.50 +14.90 259.60 2095 ---- 281.80B ---- 281.80B 278.80 +14.90 263.90 2100 ---- 286.20B ---- 286.20B 283.20 +15.00 268.20 2105 ---- 290.60B ---- 290.60B 287.60 +15.10 272.50 2110 ---- 295.10B ---- 295.10B 292.00 +15.10 276.90 1 2115 ---- 299.50B ---- 299.50B 296.50 +15.20 281.30 1 2120 ---- 304.00B ---- 304.00B 300.90 +15.20 285.70 1 2125 ---- 308.50B ---- 308.50B 305.40 +15.30 290.10 1 2130 ---- 313.00B ---- 313.00B 309.90 +15.40 294.50 2135 ---- 317.50B ---- 317.50B 314.30 +15.40 298.90 2140 ---- 322.00B ---- 322.00B 318.80 +15.50 303.30 2145 ---- 326.60B ---- 326.60B 323.40 +15.60 307.80 1 2150 ---- 331.10B ---- 331.10B 327.90 +15.60 312.30 2 2155 ---- 335.70B ---- 335.70B 332.40 +15.60 316.80 2160 ---- 340.20B ---- 340.20B 337.00 +15.70 321.30 2 2165 ---- 344.80B ---- 344.80B 341.50 +15.70 325.80 2 2170 ---- 349.40B ---- 349.40B 346.10 +15.80 330.30 2 2175 ---- 354.00B ---- 354.00B 350.70 +15.90 334.80 3 2180 ---- 358.60B ---- 358.60B 355.30 +15.90 339.40 2185 ---- 363.30B ---- 363.30B 359.90 +16.00 343.90 2190 ---- 367.90B ---- 367.90B 364.50 +16.00 348.50 2195 ---- 372.50B ---- 372.50B 369.10 +16.00 353.10 2200 ---- 377.20B ---- 377.20B 373.70 +16.10 357.60 3 2205 ---- 381.80B ---- 381.80B 378.40 +16.20 362.20 2210 ---- 386.50B ---- 386.50B 383.00 +16.20 366.80 2215 ---- 391.20B ---- 391.20B 387.70 +16.30 371.40 2220 ---- 395.80B ---- 395.80B 392.30 +16.20 376.10 2225 ---- 400.50B ---- 400.50B 397.00 +16.30 380.70 1 2230 ---- 405.20B ---- 405.20B 401.70 +16.40 385.30 2 2235 ---- 409.90B ---- 409.90B 406.40 +16.40 390.00 1 2240 ---- 414.60B ---- 414.60B 411.10 +16.50 394.60 2 2245 ---- 419.40B ---- 419.40B 415.80 +16.50 399.30 3 2250 ---- 424.10B ---- 424.10B 420.50 +16.60 403.90 2255 ---- 428.80B ---- 428.80B 425.20 +16.60 408.60 2 2260 ---- 433.60B ---- 433.60B 429.90 +16.60 413.30 2265 ---- 438.30B ---- 438.30B 434.70 +16.70 418.00 2270 ---- 443.10B ---- 443.10B 439.40 +16.70 422.70 1 2275 ---- 447.80B ---- 447.80B 444.20 +16.80 427.40 2280 ---- 450.20B ---- 450.10B 448.90 +16.80 432.10 2 2290 ---- 459.80B ---- 459.70B 458.40 +16.90 441.50 2300 ---- 471.70B ---- 471.70B 468.00 +17.00 451.00 2310 ---- 478.40B ---- 478.30B 477.50 +17.00 460.50 2320 ---- 488.00B ---- 487.90B 487.10 +17.10 470.00 2325 ---- 495.70B ---- 495.70B 491.90 +17.10 474.80 2330 ---- 498.40B ---- 498.40B 496.70 +17.20 479.50 2 2340 ---- 507.10B ---- 507.10B 506.30 +17.20 489.10 2350 ---- 519.80B ---- 519.80B 516.00 +17.30 498.70 1 2360 ---- 526.70B ---- 526.70B 525.70 +17.40 508.30 2370 ---- 536.60B ---- 536.40B 535.30 +17.40 517.90 2375 ---- 544.00B ---- 544.00B 540.20 +17.50 522.70 1 2380 ---- 546.00B ---- 545.80B 545.00 +17.50 527.50 2400 ---- 568.30B ---- 568.30B 564.50 +17.60 546.90 2425 ---- 592.70B ---- 592.70B 588.90 +17.70 571.20 2450 ---- 617.20B ---- 617.20B 613.40 +17.90 595.50 2475 ---- 641.70B ---- 641.70B 637.90 +17.90 620.00 2500 ---- 666.30B ---- 666.30B 662.60 +18.10 644.50 2525 ---- 691.00B ---- 691.00B 687.30 +18.20 669.10 2550 ---- 715.70B ---- 715.70B 712.00 +18.20 693.80 2575 ---- 740.40B ---- 740.40B 736.90 +18.40 718.50 2700 ---- 864.80B ---- 864.80B 861.70 +18.60 843.10 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.40 UNCH 1.40 1225 ---- ---- ---- ---- 1.70 +.10 1.60 1250 ---- ---- ---- ---- 2.00 +.10 1.90 1275 ---- ---- ---- ---- 2.30 +.10 2.20 30 1300 ---- ---- ---- ---- 2.70 +.10 2.60 1325 ---- ---- ---- ---- 3.20 +.20 3.00 1350 ---- ---- ---- ---- 3.70 +.20 3.50 40 1375 ---- ---- ---- ---- 4.30 +.20 4.10 9 1390 ---- 4.60B ---- 4.60B 4.80 +.30 4.50 1400 ---- 4.90B ---- 4.90B 5.10 +.30 4.80 1410 ---- 5.30B ---- 5.30B 5.50 +.40 5.10 1420 ---- 5.60B ---- 5.60B 5.80 +.30 5.50 1 1425 ---- 5.80B ---- 5.80B 6.00 +.40 5.60 30 1430 ---- 6.00B ---- 6.00B 6.20 +.40 5.80 1440 ---- 6.40B ---- 6.40B 6.60 +.40 6.20 1450 ---- 6.90B ---- 6.90B 7.10 +.50 6.60 4 1460 ---- 7.40B ---- 7.40B 7.60 +.50 7.10 1470 ---- 8.00B ---- 8.00B 8.10 +.50 7.60 1475 ---- 8.20B ---- 8.20B 8.40 +.60 7.80 1480 ---- 8.50B ---- 8.50B 8.70 +.60 8.10 1490 ---- 9.20B ---- 9.20B 9.30 +.70 8.60 1495 ---- 9.40B ---- 9.40B 9.60 +.70 8.90 1500 ---- 9.80B ---- 9.80B 9.90 +.70 9.20 1505 ---- 10.20B ---- 10.20B 10.30 +.80 9.50 1510 ---- 10.50B ---- 10.50B 10.60 +.70 9.90 1515 ---- 10.90B ---- 10.90B 11.00 +.80 10.20 1520 ---- 11.30B ---- 11.20B 11.40 +.90 10.50 1 1525 ---- 11.60B ---- 11.60B 11.80 +.90 10.90 1 1530 ---- 12.10B ---- 12.10B 12.20 +.90 11.30 31 1535 ---- 12.60B ---- 12.60B 12.60 +.90 11.70 1540 ---- 13.00B ---- 13.00B 13.10 +1.00 12.10 1545 ---- 13.50B ---- 13.50B 13.50 +1.00 12.50 19 1550 ---- 14.00B ---- 14.00B 14.00 +1.10 12.90 10 1555 ---- 14.40B ---- 14.40B 14.50 +1.20 13.30 1560 ---- 15.00B ---- 15.00B 15.00 +1.20 13.80 36 1565 ---- 15.60B ---- 15.60B 15.60 +1.30 14.30 1570 ---- 16.10B ---- 16.10B 16.10 +1.30 14.80 1575 ---- 16.70B ---- 16.70B 16.70 +1.40 15.30 1580 ---- 17.30B ---- 17.30B 17.30 +1.50 15.80 1585 ---- 17.90B ---- 17.90B 17.90 +1.50 16.40 1590 ---- 18.60B ---- 18.60B 18.50 +1.60 16.90 1595 ---- 19.20B ---- 19.20B 19.20 +1.70 17.50 1600 ---- 20.00B ---- 20.00B 19.90 +1.80 18.10 18 708 1605 ---- 20.60B ---- 20.60B 20.60 +1.80 18.80 1610 ---- 21.40B ---- 21.40B 21.30 +1.90 19.40 1615 ---- 22.10B ---- 22.10B 22.10 +2.00 20.10 1620 ---- 22.90B ---- 22.90B 22.90 +2.10 20.80 1625 ---- 23.70B ---- 23.70B 23.70 +2.10 21.60 1630 ---- 24.60B ---- 24.60B 24.50 +2.20 22.30 1 1635 ---- 25.50B ---- 25.50B 25.40 +2.30 23.10 1640 ---- 26.40B ---- 26.40B 26.30 +2.40 23.90 1645 ---- 27.30B ---- 27.30B 27.20 +2.40 24.80 2 1650 ---- 28.30B ---- 28.30B 28.20 +2.60 25.60 63 1655 ---- 29.30B ---- 29.30B 29.20 +2.70 26.50 1660 ---- 30.40B ---- 30.40B 30.20 +2.70 27.50 3 1665 ---- 31.50B ---- 31.50B 31.30 +2.90 28.40 1 1670 ---- 32.60B ---- 32.60B 32.40 +3.00 29.40 2 1675 ---- 33.80B ---- 33.80B 33.50 +3.00 30.50 1680 ---- 35.00B ---- 35.00B 34.70 +3.20 31.50 1685 ---- 36.20B ---- 36.20B 35.90 +3.30 32.60 1690 ---- 37.50B ---- 37.50B 37.20 +3.40 33.80 1695 ---- 38.80B ---- 38.80B 38.50 +3.60 34.90 1700 ---- 40.10B ---- 40.10B 39.80 +3.60 36.20 18 141 1705 ---- 41.50B ---- 41.50B 41.20 +3.80 37.40 1710 ---- 42.90B ---- 42.90B 42.60 +3.90 38.70 1715 ---- 44.40B ---- 44.40B 44.10 +4.10 40.00 1720 ---- 46.00B ---- 46.00B 45.60 +4.20 41.40 1725 ---- 47.50B ---- 47.50B 47.20 +4.40 42.80 1730 ---- 49.20B ---- 49.20B 48.80 +4.50 44.30 1735 ---- 50.80B ---- 50.80B 50.40 +4.60 45.80 1740 ---- 52.60B ---- 52.60B 52.10 +4.80 47.30 1745 ---- 54.30B ---- 54.30B 53.80 +4.90 48.90 1750 ---- 56.10B ---- 56.10B 55.60 +5.10 50.50 64 1755 ---- 58.00B ---- 58.00B 57.50 +5.30 52.20 1760 ---- 59.90B ---- 59.90B 59.40 +5.50 53.90 1765 ---- 61.90B ---- 61.90B 61.30 +5.60 55.70 1770 ---- 63.90B ---- 63.90B 63.30 +5.80 57.50 3 1775 ---- 66.00B ---- 66.00B 65.30 +5.90 59.40 300 1780 ---- 68.10B ---- 68.10B 67.40 +6.10 61.30 1785 ---- 70.30B ---- 70.30B 69.50 +6.20 63.30 1790 ---- 72.50B ---- 72.50B 71.70 +6.40 65.30 1795 ---- 74.70B ---- 74.70B 74.00 +6.60 67.40 1800 ---- 77.10B ---- 77.10B 76.30 +6.80 69.50 9 483 1805 ---- 79.40B ---- 79.40B 78.60 +6.90 71.70 1810 ---- 81.90B ---- 81.90B 81.00 +7.10 73.90 1815 ---- 84.30B ---- 84.30B 83.50 +7.30 76.20 1820 ---- 86.90B ---- 86.90B 86.00 +7.50 78.50 1 1825 ---- 89.40B ---- 89.40B 88.50 +7.60 80.90 415 1830 ---- 92.10B ---- 92.10B 91.10 +7.80 83.30 1835 ---- 94.80B ---- 94.80B 93.80 +8.00 85.80 1840 ---- 97.50B ---- 97.50B 96.50 +8.20 88.30 1845 ---- 100.30B ---- 100.30B 99.20 +8.30 90.90 1850 ---- 103.10B ---- 103.10B 102.00 +8.50 93.50 1855 ---- 106.00B ---- 106.00B 104.80 +8.60 96.20 1860 ---- 108.90B ---- 108.90B 107.70 +8.80 98.90 1865 ---- 111.90B ---- 111.90B 110.70 +9.00 101.70 1870 ---- 114.90B ---- 114.90B 113.60 +9.10 104.50 1 1875 ---- 118.00B ---- 118.00B 116.70 +9.40 107.30 1880 ---- 121.10B ---- 121.10B 119.70 +9.50 110.20 1885 ---- 124.30B ---- 124.30B 122.90 +9.70 113.20 1890 ---- 127.50B ---- 127.50B 126.00 +9.80 116.20 1895 ---- 130.70B ---- 130.70B 129.20 +10.00 119.20 1900 ---- 134.00B ---- 134.00B 132.50 +10.20 122.30 10 1905 ---- 137.30B ---- 137.30B 135.70 +10.30 125.40 1 1910 ---- 140.70B ---- 140.70B 139.10 +10.60 128.50 1 1915 ---- 144.10B ---- 144.10B 142.40 +10.60 131.80 2 1920 ---- 147.60B ---- 147.60B 145.80 +10.80 135.00 1925 ---- 151.10B ---- 151.10B 149.30 +11.00 138.30 1930 ---- 154.60B ---- 154.60B 152.80 +11.20 141.60 1935 ---- 158.20B ---- 158.20B 156.30 +11.30 145.00 1940 ---- 161.80B ---- 161.80B 159.80 +11.40 148.40 1945 ---- 165.40B ---- 165.40B 163.40 +11.60 151.80 1950 ---- 169.10B ---- 169.10B 167.00 +11.70 155.30 1955 ---- 172.80B ---- 172.80B 170.70 +11.90 158.80 1960 ---- 176.50B ---- 176.50B 174.40 +12.00 162.40 1965 ---- 180.20B ---- 180.20B 178.10 +12.10 166.00 1970 ---- 184.00B ---- 184.00B 181.80 +12.20 169.60 1975 ---- 187.90B ---- 187.90B 185.60 +12.30 173.30 1980 ---- 191.70B ---- 191.70B 189.40 +12.40 177.00 1985 ---- 195.60B ---- 195.60B 193.30 +12.60 180.70 1990 ---- 199.50B ---- 199.50B 197.10 +12.70 184.40 1995 ---- 203.40B ---- 203.40B 201.00 +12.80 188.20 2000 ---- 207.40B ---- 207.40B 204.90 +12.90 192.00 2005 ---- 211.40B ---- 211.40B 208.90 +13.00 195.90 2010 ---- 215.40B ---- 215.40B 212.90 +13.20 199.70 2015 ---- 219.40B ---- 219.40B 216.90 +13.30 203.60 2020 ---- 223.40B ---- 223.40B 220.90 +13.30 207.60 2025 ---- 227.50B ---- 227.50B 224.90 +13.40 211.50 2030 ---- 231.60B ---- 231.60B 229.00 +13.50 215.50 2035 ---- 235.70B ---- 235.70B 233.10 +13.60 219.50 2040 ---- 239.90B ---- 239.90B 237.20 +13.70 223.50 2045 ---- 244.00B ---- 244.00B 241.30 +13.70 227.60 2050 ---- 248.20B ---- 248.20B 245.50 +13.90 231.60 1 2055 ---- 252.40B ---- 252.40B 249.60 +13.90 235.70 2060 ---- 256.60B ---- 256.60B 253.80 +14.00 239.80 2065 ---- 260.90B ---- 260.90B 258.10 +14.10 244.00 2070 ---- 265.10B ---- 265.10B 262.30 +14.20 248.10 2075 ---- 269.40B ---- 269.40B 266.50 +14.20 252.30 3 2080 ---- 273.70B ---- 273.70B 270.80 +14.30 256.50 2085 ---- 278.00B ---- 278.00B 275.10 +14.40 260.70 2090 ---- 282.30B ---- 282.30B 279.40 +14.50 264.90 2095 ---- 286.60B ---- 286.60B 283.70 +14.50 269.20 2100 ---- 291.00B ---- 291.00B 288.00 +14.60 273.40 2105 ---- 295.40B ---- 295.40B 292.30 +14.60 277.70 2110 ---- 299.70B ---- 299.70B 296.70 +14.70 282.00 2115 ---- 304.10B ---- 304.10B 301.10 +14.80 286.30 2120 ---- 308.50B ---- 308.50B 305.50 +14.90 290.60 2125 ---- 313.00B ---- 313.00B 309.90 +14.90 295.00 5 2130 ---- 317.40B ---- 317.40B 314.30 +15.00 299.30 2135 ---- 321.90B ---- 321.90B 318.70 +15.00 303.70 2140 ---- 326.30B ---- 326.30B 323.10 +15.00 308.10 2145 ---- 330.80B ---- 330.80B 327.60 +15.10 312.50 2150 ---- 335.30B ---- 335.30B 332.00 +15.10 316.90 1 2155 ---- 339.80B ---- 339.80B 336.50 +15.20 321.30 1 2160 ---- 344.30B ---- 344.30B 341.00 +15.30 325.70 2165 ---- 348.80B ---- 348.80B 345.50 +15.30 330.20 2170 ---- 353.30B ---- 353.30B 350.00 +15.40 334.60 2175 ---- 357.90B ---- 357.90B 354.50 +15.40 339.10 6 2180 ---- 362.40B ---- 362.40B 359.00 +15.40 343.60 2185 ---- 367.00B ---- 367.00B 363.60 +15.50 348.10 2190 ---- 371.60B ---- 371.60B 368.10 +15.50 352.60 2195 ---- 376.20B ---- 376.20B 372.70 +15.60 357.10 2200 ---- 380.80B ---- 380.80B 377.30 +15.70 361.60 6 2205 ---- 385.40B ---- 385.40B 381.80 +15.70 366.10 2210 ---- 390.00B ---- 390.00B 386.40 +15.70 370.70 2215 ---- 394.60B ---- 394.60B 391.00 +15.80 375.20 2 2220 ---- 399.20B ---- 399.20B 395.60 +15.80 379.80 1 2225 ---- 403.80B ---- 403.80B 400.20 +15.90 384.30 3 2230 ---- 408.50B ---- 408.50B 404.90 +16.00 388.90 2235 ---- 413.10B ---- 413.10B 409.50 +16.00 393.50 3 2240 ---- 417.80B ---- 417.80B 414.10 +16.00 398.10 2245 ---- 422.50B ---- 422.50B 418.80 +16.10 402.70 2250 ---- 427.10B ---- 427.10B 423.50 +16.20 407.30 2255 ---- 431.80B ---- 431.80B 428.10 +16.20 411.90 2260 ---- 436.50B ---- 436.50B 432.80 +16.30 416.50 2265 ---- 441.20B ---- 441.20B 437.50 +16.30 421.20 2270 ---- 445.90B ---- 445.90B 442.20 +16.40 425.80 2275 ---- 450.60B ---- 450.60B 446.90 +16.40 430.50 2280 ---- 455.30B ---- 455.30B 451.60 +16.50 435.10 2290 ---- 464.80B ---- 464.80B 461.00 +16.50 444.50 2300 ---- 474.20B ---- 474.20B 470.40 +16.60 453.80 2310 ---- 483.70B ---- 483.70B 479.90 +16.70 463.20 2 2320 ---- 492.50B ---- 492.50B 489.40 +16.80 472.60 2325 ---- 498.00B ---- 498.00B 494.20 +16.80 477.40 2330 ---- 499.40B ---- 499.20B 498.90 +16.80 482.10 2340 ---- 508.90B ---- 508.90B 508.50 +17.00 491.50 2350 ---- 521.90B ---- 521.90B 518.00 +17.00 501.00 2360 ---- 528.10B ---- 528.10B 527.60 +17.10 510.50 2370 ---- 538.30B ---- 538.30B 537.20 +17.10 520.10 2 2375 ---- 546.00B ---- 546.00B 542.00 +17.20 524.80 2 2380 ---- 547.80B ---- 547.80B 546.80 +17.20 529.60 1 2400 ---- 570.10B ---- 570.10B 566.10 +17.30 548.80 6 2425 ---- 594.30B ---- 594.30B 590.30 +17.40 572.90 2450 ---- 618.60B ---- 618.60B 614.60 +17.60 597.00 1 2475 ---- 643.00B ---- 643.00B 639.00 +17.70 621.30 2500 ---- 667.40B ---- 667.40B 663.40 +17.70 645.70 3 2525 ---- 691.90B ---- 691.90B 688.00 +17.90 670.10 2550 ---- 716.50B ---- 716.50B 712.60 +18.00 694.60 2575 ---- 741.10B ---- 741.10B 737.30 +18.10 719.20 2600 ---- 765.80B ---- 765.80B 762.10 +18.20 743.90 3000 ---- 1159.40B ---- 1158.80B 1161.70 +18.60 1143.10 4000 ---- 2155.40B ---- 2155.00B 2161.70 +18.60 2143.10 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 +.10 1.80 2 1225 ---- ---- ---- ---- 2.20 +.10 2.10 1250 ---- ---- ---- ---- 2.50 +.10 2.40 1 1275 ---- ---- ---- ---- 3.00 +.20 2.80 1300 ---- ---- ---- ---- 3.50 +.20 3.30 1325 ---- ---- ---- ---- 4.00 +.20 3.80 1350 ---- ---- ---- ---- 4.70 +.30 4.40 10 1375 ---- 5.20B ---- 5.20B 5.40 +.30 5.10 21 1400 ---- 6.10B ---- 6.10B 6.30 +.40 5.90 201 1410 ---- 6.50B ---- 6.50B 6.70 +.40 6.30 1420 ---- 6.90B ---- 6.90B 7.20 +.50 6.70 1425 ---- 7.20B ---- 7.20B 7.40 +.50 6.90 1430 ---- 7.40B ---- 7.40B 7.60 +.50 7.10 1440 ---- 7.90B ---- 7.90B 8.10 +.60 7.50 1450 ---- 8.40B ---- 8.40B 8.60 +.60 8.00 1460 ---- 9.00B ---- 9.00B 9.20 +.70 8.50 1470 ---- 9.50B ---- 9.50B 9.80 +.70 9.10 1475 ---- 9.90B ---- 9.90B 10.10 +.70 9.40 1480 ---- 10.30B ---- 10.30B 10.40 +.70 9.70 1490 ---- 11.00B ---- 11.00B 11.10 +.80 10.30 1500 ---- 11.70B ---- 11.70B 11.80 +.90 10.90 25 1505 ---- 12.00B ---- 12.00B 12.20 +.90 11.30 1510 ---- 12.30B ---- 12.30B 12.50 +.90 11.60 1515 ---- 12.80B ---- 12.80B 12.90 +.90 12.00 1520 ---- 13.30B ---- 13.30B 13.40 +1.00 12.40 1525 ---- 13.70B ---- 13.70B 13.80 +1.00 12.80 15 1530 ---- 14.10B ---- 14.10B 14.20 +1.00 13.20 1535 ---- 14.60B ---- 14.60B 14.70 +1.10 13.60 1540 ---- 15.10B ---- 15.10B 15.20 +1.10 14.10 1545 ---- 15.60B ---- 15.60B 15.60 +1.10 14.50 1550 ---- 16.10B ---- 16.10B 16.10 +1.10 15.00 1150 1555 ---- 16.70B ---- 16.70B 16.70 +1.30 15.40 1560 ---- 17.10B ---- 17.10B 17.20 +1.30 15.90 2 1565 ---- 17.80B ---- 17.80B 17.80 +1.30 16.50 1570 ---- 18.40B ---- 18.40B 18.30 +1.30 17.00 1575 ---- 19.00B ---- 19.00B 18.90 +1.40 17.50 25 1580 ---- 19.60B ---- 19.60B 19.50 +1.40 18.10 1585 ---- 20.20B ---- 20.20B 20.20 +1.50 18.70 1590 ---- 20.90B ---- 20.90B 20.80 +1.50 19.30 1595 ---- 21.60B ---- 21.60B 21.50 +1.60 19.90 1600 ---- 22.20B ---- 22.20B 22.20 +1.70 20.50 3 1605 ---- 23.00B ---- 23.00B 22.90 +1.70 21.20 1610 ---- 23.80B ---- 23.80B 23.70 +1.80 21.90 1615 ---- 24.60B ---- 24.60B 24.50 +1.90 22.60 1620 ---- 25.40B ---- 25.40B 25.30 +2.00 23.30 1625 ---- 26.10B ---- 26.10B 26.10 +2.10 24.00 1630 ---- 27.00B ---- 27.00B 26.90 +2.10 24.80 1635 ---- 27.90B ---- 27.90B 27.80 +2.20 25.60 1640 ---- 28.80B ---- 28.80B 28.70 +2.30 26.40 1645 ---- 29.70B ---- 29.70B 29.70 +2.40 27.30 1650 ---- 30.70B ---- 30.70B 30.60 +2.50 28.10 1655 ---- 31.70B ---- 31.70B 31.60 +2.50 29.10 1660 ---- 32.80B ---- 32.80B 32.70 +2.70 30.00 74 1665 ---- 33.80B ---- 33.80B 33.70 +2.70 31.00 1670 ---- 35.10B ---- 35.10B 34.80 +2.90 31.90 1675 ---- 36.10B ---- 36.10B 36.00 +3.00 33.00 80 1680 ---- 37.30B ---- 37.30B 37.10 +3.10 34.00 1685 ---- 38.50B ---- 38.50B 38.30 +3.20 35.10 1690 ---- 39.70B ---- 39.70B 39.60 +3.40 36.20 1695 ---- 41.00B ---- 41.00B 40.90 +3.50 37.40 1700 ---- 42.50B ---- 42.50B 42.20 +3.60 38.60 3 1705 ---- 43.80B ---- 43.80B 43.50 +3.70 39.80 10 1710 ---- 45.10B ---- 45.10B 44.90 +3.80 41.10 1715 ---- 46.60B ---- 46.60B 46.40 +4.00 42.40 1720 ---- 48.10B ---- 48.10B 47.80 +4.00 43.80 1725 ---- 49.60B ---- 49.60B 49.30 +4.20 45.10 1730 ---- 51.20B ---- 51.20B 50.90 +4.30 46.60 1735 ---- 52.80B ---- 52.80B 52.50 +4.50 48.00 1 1740 ---- 54.40B ---- 54.40B 54.20 +4.70 49.50 1745 ---- 56.20B ---- 56.20B 55.80 +4.70 51.10 1750 ---- 57.90B ---- 57.90B 57.60 +4.90 52.70 1755 ---- 59.70B ---- 59.70B 59.30 +5.00 54.30 1760 ---- 61.60B ---- 61.60B 61.20 +5.20 56.00 1765 ---- 63.50B ---- 63.50B 63.00 +5.30 57.70 1770 ---- 65.40B ---- 65.40B 64.90 +5.40 59.50 1775 ---- 67.40B ---- 67.40B 66.90 +5.60 61.30 1780 ---- 69.40B ---- 69.40B 68.90 +5.80 63.10 1785 ---- 71.50B ---- 71.50B 71.00 +6.00 65.00 1790 ---- 73.60B ---- 73.60B 73.00 +6.00 67.00 1795 ---- 75.80B ---- 75.80B 75.20 +6.20 69.00 1800 ---- 78.00B ---- 78.00B 77.40 +6.40 71.00 1805 ---- 80.30B ---- 80.30B 79.60 +6.50 73.10 1810 ---- 82.60B ---- 82.60B 81.90 +6.70 75.20 1815 ---- 85.00B ---- 85.00B 84.20 +6.80 77.40 1820 ---- 87.40B ---- 87.40B 86.60 +7.00 79.60 1825 ---- 89.80B ---- 89.80B 89.00 +7.10 81.90 1830 ---- 92.30B ---- 92.30B 91.50 +7.30 84.20 1835 ---- 94.90B ---- 94.90B 94.00 +7.40 86.60 1840 ---- 97.50B ---- 97.50B 96.60 +7.60 89.00 1845 ---- 100.10B ---- 100.10B 99.20 +7.80 91.40 24 1850 ---- 102.80B ---- 102.80B 101.80 +7.90 93.90 25 1855 ---- 105.60B ---- 105.60B 104.50 +8.00 96.50 20 1860 ---- 108.40B ---- 108.40B 107.30 +8.20 99.10 1865 ---- 111.20B ---- 111.20B 110.10 +8.40 101.70 1870 ---- 114.10B ---- 114.10B 112.90 +8.50 104.40 1 1875 ---- 117.00B ---- 117.00B 115.80 +8.70 107.10 1880 ---- 120.00B ---- 120.00B 118.70 +8.80 109.90 1885 ---- 123.00B ---- 123.00B 121.70 +9.00 112.70 1 1890 ---- 126.00B ---- 126.00B 124.70 +9.20 115.50 1 1895 ---- 129.10B ---- 129.10B 127.70 +9.20 118.50 1900 ---- 132.20B ---- 132.20B 130.80 +9.40 121.40 12 1905 ---- 135.40B ---- 135.40B 134.00 +9.60 124.40 1 1910 ---- 138.60B ---- 138.60B 137.10 +9.70 127.40 1915 ---- 141.90B ---- 141.90B 140.40 +9.90 130.50 1 1920 ---- 145.20B ---- 145.20B 143.60 +10.00 133.60 1 1925 ---- 148.50B ---- 148.50B 146.90 +10.20 136.70 1 1930 ---- 151.80B ---- 151.80B 150.20 +10.30 139.90 1 1935 ---- 155.20B ---- 155.20B 153.60 +10.40 143.20 1 1940 ---- 158.70B ---- 158.70B 157.00 +10.60 146.40 3 1945 ---- 162.20B ---- 162.20B 160.40 +10.70 149.70 2 1950 ---- 165.70B ---- 165.70B 163.90 +10.90 153.00 1955 ---- 169.20B ---- 169.20B 167.40 +11.00 156.40 1960 ---- 172.80B ---- 172.80B 170.90 +11.10 159.80 1965 ---- 176.40B ---- 176.40B 174.50 +11.20 163.30 1970 ---- 180.00B ---- 180.00B 178.10 +11.40 166.70 1975 ---- 183.70B ---- 183.70B 181.70 +11.50 170.20 1980 ---- 187.40B ---- 187.40B 185.40 +11.60 173.80 1985 ---- 191.10B ---- 191.10B 189.10 +11.70 177.40 1990 ---- 194.80B ---- 194.80B 192.80 +11.80 181.00 1995 ---- 198.60B ---- 198.60B 196.50 +11.90 184.60 2000 ---- 202.40B ---- 202.40B 200.30 +12.10 188.20 2005 ---- 206.30B ---- 206.30B 204.10 +12.20 191.90 2010 ---- 210.10B ---- 210.10B 207.90 +12.30 195.60 2015 ---- 214.00B ---- 214.00B 211.80 +12.40 199.40 2020 ---- 217.90B ---- 217.90B 215.70 +12.50 203.20 2025 ---- 221.90B ---- 221.90B 219.60 +12.70 206.90 2030 ---- 225.80B ---- 225.80B 223.50 +12.70 210.80 2035 ---- 229.80B ---- 229.80B 227.40 +12.80 214.60 2040 ---- 233.80B ---- 233.80B 231.40 +12.90 218.50 2045 ---- 237.80B ---- 237.80B 235.40 +13.00 222.40 2050 ---- 241.90B ---- 241.90B 239.40 +13.10 226.30 2055 ---- 245.90B ---- 245.90B 243.40 +13.20 230.20 2060 ---- 250.00B ---- 250.00B 247.50 +13.30 234.20 2065 ---- 254.10B ---- 254.10B 251.60 +13.40 238.20 2070 ---- 258.20B ---- 258.20B 255.70 +13.50 242.20 2075 ---- 262.40B ---- 262.40B 259.80 +13.60 246.20 2080 ---- 266.50B ---- 266.50B 263.90 +13.60 250.30 2085 ---- 270.70B ---- 270.70B 268.10 +13.80 254.30 2090 ---- 274.90B ---- 274.90B 272.20 +13.80 258.40 2095 ---- 279.10B ---- 279.10B 276.40 +13.90 262.50 2100 ---- 283.40B ---- 283.40B 280.60 +14.00 266.60 2105 ---- 287.60B ---- 287.60B 284.80 +14.00 270.80 2110 ---- 291.90B ---- 291.90B 289.10 +14.20 274.90 2115 ---- 296.10B ---- 296.10B 293.30 +14.20 279.10 2120 ---- 300.40B ---- 300.40B 297.60 +14.30 283.30 2125 ---- 304.80B ---- 304.80B 301.90 +14.40 287.50 2130 ---- 309.10B ---- 309.10B 306.20 +14.40 291.80 2135 ---- 313.40B ---- 313.40B 310.50 +14.50 296.00 2140 ---- 317.80B ---- 317.80B 314.80 +14.50 300.30 2145 ---- 322.10B ---- 322.10B 319.10 +14.60 304.50 2150 ---- 326.50B ---- 326.50B 323.50 +14.70 308.80 2155 ---- 330.90B ---- 330.90B 327.90 +14.80 313.10 2160 ---- 335.30B ---- 335.30B 332.20 +14.80 317.40 2165 ---- 339.70B ---- 339.70B 336.60 +14.80 321.80 2170 ---- 344.20B ---- 344.20B 341.00 +14.90 326.10 2175 ---- 348.60B ---- 348.60B 345.50 +15.00 330.50 2180 ---- 353.10B ---- 353.10B 349.90 +15.10 334.80 2185 ---- 357.50B ---- 357.50B 354.30 +15.10 339.20 2190 ---- 362.00B ---- 362.00B 358.80 +15.20 343.60 2195 ---- 366.50B ---- 366.50B 363.20 +15.20 348.00 2200 ---- 371.00B ---- 371.00B 367.70 +15.30 352.40 7 2205 ---- 375.50B ---- 375.50B 372.20 +15.30 356.90 2210 ---- 380.00B ---- 380.00B 376.70 +15.40 361.30 2215 ---- 384.50B ---- 384.50B 381.20 +15.40 365.80 2220 ---- 389.10B ---- 389.10B 385.70 +15.50 370.20 2225 ---- 393.60B ---- 393.60B 390.20 +15.50 374.70 2230 ---- 398.20B ---- 398.20B 394.80 +15.60 379.20 2235 ---- 402.70B ---- 402.70B 399.30 +15.60 383.70 2240 ---- 407.30B ---- 407.30B 403.80 +15.60 388.20 2245 ---- 411.90B ---- 411.90B 408.40 +15.70 392.70 2250 ---- 416.50B ---- 416.50B 413.00 +15.80 397.20 1 2255 ---- 421.10B ---- 421.10B 417.50 +15.80 401.70 2260 ---- 425.70B ---- 425.70B 422.10 +15.80 406.30 2265 ---- 430.30B ---- 430.30B 426.70 +15.90 410.80 2270 ---- 434.90B ---- 434.90B 431.30 +15.90 415.40 2275 ---- 439.50B ---- 439.50B 435.90 +16.00 419.90 2 2280 ---- 444.20B ---- 444.20B 440.50 +16.00 424.50 2290 ---- 453.50B ---- 453.50B 449.80 +16.10 433.70 1 2300 ---- 462.80B ---- 462.80B 459.10 +16.20 442.90 2310 ---- 472.10B ---- 472.10B 468.40 +16.30 452.10 1 2320 ---- 481.50B ---- 481.50B 477.70 +16.30 461.40 2325 ---- 486.20B ---- 486.20B 482.40 +16.40 466.00 2330 ---- 490.90B ---- 490.90B 487.10 +16.40 470.70 2340 ---- 500.30B ---- 500.30B 496.50 +16.50 480.00 2350 ---- 509.80B ---- 509.80B 505.90 +16.50 489.40 2360 ---- 519.20B ---- 519.20B 515.40 +16.70 498.70 2370 ---- 528.70B ---- 528.70B 524.80 +16.70 508.10 2375 ---- 533.50B ---- 533.50B 529.60 +16.80 512.80 2380 ---- 538.20B ---- 538.20B 534.30 +16.80 517.50 2400 ---- 557.30B ---- 557.30B 553.30 +16.80 536.50 2425 ---- 581.20B ---- 581.20B 577.20 +17.00 560.20 2450 ---- 605.20B ---- 605.20B 601.20 +17.10 584.10 2475 ---- 629.40B ---- 629.40B 625.30 +17.20 608.10 2490 ---- 639.60B ---- 639.40B 639.90 +17.40 622.50 2500 ---- 653.60B ---- 653.60B 649.50 +17.40 632.10 2525 ---- 677.90B ---- 677.90B 673.80 +17.50 656.30 2550 ---- 702.20B ---- 702.20B 698.20 +17.60 680.60 2575 ---- 726.70B ---- 726.70B 722.70 +17.80 704.90 3000 ---- 1143.60B ---- 1143.60B 1145.70 +18.60 1127.10 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.50 +.10 2.40 44 1225 ---- ---- ---- ---- 2.90 +.20 2.70 1250 ---- ---- ---- ---- 3.40 +.20 3.20 1275 ---- ---- ---- ---- 3.90 +.20 3.70 1300 ---- ---- ---- ---- 4.50 +.30 4.20 1325 ---- ---- ---- ---- 5.10 +.20 4.90 1350 ---- ---- ---- ---- 5.90 +.30 5.60 20 1375 ---- ---- ---- ---- 6.80 +.40 6.40 16 1400 ---- ---- ---- ---- 7.90 +.50 7.40 25 1410 ---- ---- ---- ---- 8.40 +.50 7.90 1420 ---- ---- ---- ---- 8.90 +.60 8.30 1425 ---- ---- ---- ---- 9.10 +.50 8.60 1430 ---- 8.90B ---- 8.90B 9.40 +.60 8.80 1440 ---- 9.40B ---- 9.40B 10.00 +.70 9.30 1450 ---- 10.00B ---- 10.00B 10.60 +.70 9.90 42 1460 ---- 10.70B ---- 10.70B 11.20 +.70 10.50 1470 ---- 11.30B ---- 11.30B 11.90 +.80 11.10 1475 ---- 11.70B ---- 11.70B 12.20 +.80 11.40 1480 ---- 12.10B ---- 12.10B 12.60 +.80 11.80 1490 ---- 12.80B ---- 12.80B 13.40 +.90 12.50 1500 ---- 13.70B ---- 13.70B 14.20 +1.00 13.20 1505 ---- 14.10B ---- 14.10B 14.60 +1.00 13.60 1510 ---- 14.50B ---- 14.50B 15.00 +1.00 14.00 1515 ---- 15.00B ---- 15.00B 15.50 +1.00 14.50 1520 ---- 15.50B ---- 15.50B 16.00 +1.10 14.90 1525 ---- 16.00B ---- 16.00B 16.50 +1.20 15.30 1530 ---- 16.50B ---- 16.50B 17.00 +1.20 15.80 1535 ---- 17.00B ---- 17.00B 17.50 +1.20 16.30 1540 ---- 17.50B ---- 17.50B 18.00 +1.20 16.80 1545 ---- 18.10B ---- 18.10B 18.60 +1.30 17.30 1550 ---- 18.70B ---- 18.70B 19.10 +1.30 17.80 2 2 1555 ---- 19.20B ---- 19.20B 19.70 +1.40 18.30 1560 ---- 19.90B ---- 19.90B 20.30 +1.40 18.90 420 1565 ---- 20.50B ---- 20.50B 20.90 +1.40 19.50 1570 ---- 21.10B ---- 21.10B 21.60 +1.60 20.00 1575 ---- 21.80B ---- 21.80B 22.20 +1.50 20.70 1580 ---- 22.50B ---- 22.50B 22.90 +1.60 21.30 1585 ---- 23.20B ---- 23.20B 23.60 +1.70 21.90 1590 ---- 23.90B ---- 23.90B 24.40 +1.80 22.60 1595 ---- 24.70B ---- 24.70B 25.10 +1.80 23.30 1600 ---- 25.40B ---- 25.40B 25.90 +1.90 24.00 1605 ---- 26.20B ---- 26.20B 26.70 +2.00 24.70 1610 ---- 27.10B ---- 27.10B 27.50 +2.10 25.40 1615 ---- 27.90B ---- 27.90B 28.30 +2.10 26.20 1620 ---- 28.80B ---- 28.80B 29.20 +2.20 27.00 1625 ---- 29.70B ---- 29.70B 30.10 +2.30 27.80 1630 ---- 30.60B ---- 30.60B 31.00 +2.30 28.70 1635 ---- 31.60B ---- 31.60B 32.00 +2.50 29.50 1640 ---- 32.60B ---- 32.60B 32.90 +2.50 30.40 1645 ---- 33.60B ---- 33.60B 33.90 +2.60 31.30 1650 ---- 34.60B ---- 34.60B 35.00 +2.70 32.30 1655 ---- 35.70B ---- 35.70B 36.10 +2.80 33.30 1660 ---- 36.80B ---- 36.80B 37.20 +2.90 34.30 1665 ---- 38.00B ---- 38.00B 38.30 +3.00 35.30 1670 ---- 39.10B ---- 39.10B 39.50 +3.10 36.40 1675 ---- 40.30B ---- 40.30B 40.70 +3.20 37.50 1680 ---- 41.60B ---- 41.60B 41.90 +3.30 38.60 1685 ---- 42.90B ---- 42.90B 43.20 +3.40 39.80 1690 ---- 44.20B ---- 44.20B 44.50 +3.50 41.00 1695 ---- 45.50B ---- 45.50B 45.80 +3.60 42.20 1700 ---- 46.90B ---- 46.90B 47.20 +3.70 43.50 3 1705 ---- 48.30B ---- 48.30B 48.60 +3.80 44.80 1710 ---- 49.80B ---- 49.80B 50.10 +4.00 46.10 1715 ---- 51.30B ---- 51.30B 51.60 +4.10 47.50 1720 ---- 52.90B ---- 52.90B 53.10 +4.20 48.90 1725 ---- 54.50B ---- 54.50B 54.70 +4.30 50.40 1730 ---- 56.10B ---- 56.10B 56.30 +4.50 51.80 1735 ---- 57.80B ---- 57.80B 58.00 +4.60 53.40 1740 ---- 59.50B ---- 59.50B 59.70 +4.70 55.00 1745 ---- 61.30B ---- 61.30B 61.40 +4.80 56.60 1750 ---- 63.10B ---- 63.10B 63.20 +5.00 58.20 1755 ---- 64.90B ---- 64.90B 65.00 +5.10 59.90 1760 ---- 66.80B ---- 66.80B 66.90 +5.20 61.70 1765 ---- 68.80B ---- 68.80B 68.80 +5.30 63.50 1770 ---- 70.80B ---- 70.80B 70.80 +5.50 65.30 1775 ---- 72.80B ---- 72.80B 72.80 +5.60 67.20 1780 ---- 74.90B ---- 74.90B 74.80 +5.70 69.10 1785 ---- 77.00B ---- 77.00B 76.90 +5.90 71.00 1790 ---- 79.20B ---- 79.20B 79.10 +6.10 73.00 1795 ---- 81.40B ---- 81.40B 81.30 +6.20 75.10 1800 ---- 83.60B ---- 83.60B 83.50 +6.30 77.20 1805 ---- 86.00B ---- 86.00B 85.80 +6.50 79.30 1810 ---- 88.30B ---- 88.30B 88.10 +6.60 81.50 1815 ---- 90.70B ---- 90.70B 90.50 +6.80 83.70 1820 ---- 93.10B ---- 93.10B 92.90 +6.90 86.00 1 1825 ---- 95.60B ---- 95.60B 95.30 +7.00 88.30 1830 ---- 98.10B ---- 98.10B 97.80 +7.20 90.60 1835 ---- 100.70B ---- 100.70B 100.40 +7.40 93.00 1840 ---- 103.30B ---- 103.30B 103.00 +7.60 95.40 211 1845 ---- 106.00B ---- 106.00B 105.60 +7.70 97.90 1850 ---- 108.70B ---- 108.70B 108.20 +7.80 100.40 1855 ---- 111.40B ---- 111.40B 111.00 +8.00 103.00 1860 ---- 114.20B ---- 114.20B 113.70 +8.10 105.60 1865 ---- 117.10B ---- 117.10B 116.50 +8.20 108.30 1870 ---- 119.90B ---- 119.90B 119.30 +8.30 111.00 1875 ---- 122.90B ---- 122.90B 122.20 +8.50 113.70 1880 ---- 125.80B ---- 125.80B 125.10 +8.60 116.50 1885 ---- 128.80B ---- 128.80B 128.10 +8.80 119.30 1890 ---- 131.80B ---- 131.80B 131.10 +9.00 122.10 1895 ---- 134.90B ---- 134.90B 134.10 +9.10 125.00 1900 ---- 138.00B ---- 138.00B 137.20 +9.20 128.00 1905 ---- 141.20B ---- 141.20B 140.30 +9.40 130.90 1910 ---- 144.40B ---- 144.40B 143.50 +9.50 134.00 1915 ---- 147.60B ---- 147.60B 146.70 +9.70 137.00 1920 ---- 150.90B ---- 150.90B 149.90 +9.80 140.10 1925 ---- 154.20B ---- 154.20B 153.20 +10.00 143.20 1930 ---- 157.50B ---- 157.50B 156.50 +10.10 146.40 1935 ---- 160.90B ---- 160.90B 159.80 +10.20 149.60 1940 ---- 164.30B ---- 164.30B 163.20 +10.40 152.80 1945 ---- 167.70B ---- 167.70B 166.50 +10.40 156.10 1950 ---- 171.20B ---- 171.20B 170.00 +10.60 159.40 1955 ---- 174.70B ---- 174.70B 173.40 +10.70 162.70 1960 ---- 178.20B ---- 178.20B 176.90 +10.80 166.10 1965 ---- 181.80B ---- 181.80B 180.50 +11.00 169.50 1970 ---- 185.40B ---- 185.40B 184.00 +11.10 172.90 1975 ---- 189.00B ---- 189.00B 187.60 +11.20 176.40 1980 ---- 192.60B ---- 192.60B 191.20 +11.30 179.90 1985 ---- 196.30B ---- 196.30B 194.90 +11.50 183.40 1990 ---- 200.00B ---- 200.00B 198.50 +11.50 187.00 1995 ---- 203.80B ---- 203.80B 202.20 +11.70 190.50 2000 ---- 207.50B ---- 207.50B 206.00 +11.80 194.20 2005 ---- 211.30B ---- 211.30B 209.70 +11.90 197.80 2010 ---- 215.10B ---- 215.10B 213.50 +12.00 201.50 2015 ---- 219.00B ---- 219.00B 217.30 +12.10 205.20 2020 ---- 222.80B ---- 222.80B 221.10 +12.20 208.90 2025 ---- 226.70B ---- 226.70B 225.00 +12.40 212.60 2030 ---- 230.60B ---- 230.60B 228.80 +12.40 216.40 2035 ---- 234.50B ---- 234.50B 232.70 +12.50 220.20 2040 ---- 238.50B ---- 238.50B 236.60 +12.60 224.00 2045 ---- 242.50B ---- 242.50B 240.60 +12.70 227.90 2050 ---- 246.50B ---- 246.50B 244.60 +12.90 231.70 2055 ---- 250.50B ---- 250.50B 248.50 +12.90 235.60 2060 ---- 254.50B ---- 254.50B 252.50 +13.00 239.50 2065 ---- 258.60B ---- 258.60B 256.60 +13.10 243.50 2070 ---- 262.70B ---- 262.70B 260.60 +13.20 247.40 2075 ---- 266.70B ---- 266.70B 264.70 +13.30 251.40 2080 ---- 270.90B ---- 270.90B 268.80 +13.40 255.40 2085 ---- 275.00B ---- 275.00B 272.90 +13.50 259.40 2090 ---- 279.10B ---- 279.10B 277.00 +13.50 263.50 2095 ---- 283.30B ---- 283.30B 281.10 +13.60 267.50 2100 ---- 287.50B ---- 287.50B 285.30 +13.70 271.60 2105 ---- 291.70B ---- 291.70B 289.40 +13.70 275.70 2110 ---- 295.90B ---- 295.90B 293.60 +13.80 279.80 2115 ---- 300.10B ---- 300.10B 297.80 +13.90 283.90 2120 ---- 304.40B ---- 304.40B 302.00 +13.90 288.10 2125 ---- 308.60B ---- 308.60B 306.30 +14.10 292.20 2130 ---- 312.90B ---- 312.90B 310.50 +14.10 296.40 2135 ---- 317.20B ---- 317.20B 314.80 +14.20 300.60 2140 ---- 321.50B ---- 321.50B 319.10 +14.30 304.80 2145 ---- 325.80B ---- 325.80B 323.30 +14.30 309.00 2150 ---- 330.20B ---- 330.20B 327.60 +14.30 313.30 2155 ---- 334.50B ---- 334.50B 332.00 +14.50 317.50 2160 ---- 338.90B ---- 338.90B 336.30 +14.50 321.80 2165 ---- 343.20B ---- 343.20B 340.60 +14.50 326.10 2170 ---- 347.60B ---- 347.60B 345.00 +14.60 330.40 2175 ---- 352.00B ---- 352.00B 349.40 +14.70 334.70 2180 ---- 356.40B ---- 356.40B 353.70 +14.70 339.00 2185 ---- 360.80B ---- 360.80B 358.10 +14.70 343.40 2190 ---- 365.30B ---- 365.30B 362.50 +14.80 347.70 2195 ---- 369.70B ---- 369.70B 367.00 +14.90 352.10 2200 ---- 374.20B ---- 374.20B 371.40 +15.00 356.40 2205 ---- 378.60B ---- 378.60B 375.80 +15.00 360.80 2210 ---- 383.10B ---- 383.10B 380.30 +15.10 365.20 2215 ---- 387.60B ---- 387.60B 384.70 +15.10 369.60 2220 ---- 392.10B ---- 392.10B 389.20 +15.20 374.00 2225 ---- 396.60B ---- 396.60B 393.70 +15.20 378.50 2230 ---- 401.10B ---- 401.10B 398.20 +15.30 382.90 2235 ---- 405.60B ---- 405.60B 402.70 +15.30 387.40 2240 ---- 410.20B ---- 410.20B 407.20 +15.40 391.80 2245 ---- 414.70B ---- 414.70B 411.70 +15.40 396.30 2250 ---- 419.20B ---- 419.20B 416.20 +15.40 400.80 2255 ---- 423.80B ---- 423.80B 420.70 +15.50 405.20 2260 ---- 428.40B ---- 428.40B 425.30 +15.60 409.70 2265 ---- 432.90B ---- 432.90B 429.80 +15.60 414.20 2270 ---- 437.50B ---- 437.50B 434.40 +15.60 418.80 2275 ---- 442.10B ---- 442.10B 438.90 +15.60 423.30 2280 ---- 446.70B ---- 446.70B 443.50 +15.70 427.80 2290 ---- 455.90B ---- 455.90B 452.70 +15.80 436.90 2300 ---- 465.20B ---- 465.20B 461.90 +15.90 446.00 2310 ---- 474.40B ---- 474.40B 471.10 +15.90 455.20 2320 ---- 483.70B ---- 483.70B 480.40 +16.00 464.40 2325 ---- 488.40B ---- 488.40B 485.00 +16.00 469.00 2330 ---- 493.10B ---- 493.10B 489.70 +16.10 473.60 2340 ---- 502.40B ---- 502.40B 499.00 +16.20 482.80 2350 ---- 511.80B ---- 511.80B 508.30 +16.20 492.10 2360 ---- 521.20B ---- 521.20B 517.70 +16.30 501.40 2370 ---- 530.60B ---- 530.60B 527.10 +16.40 510.70 2375 ---- 535.30B ---- 535.30B 531.80 +16.50 515.30 2380 ---- 540.00B ---- 540.00B 536.50 +16.50 520.00 2400 ---- 559.00B ---- 559.00B 555.40 +16.60 538.80 2425 ---- 582.80B ---- 582.80B 579.10 +16.80 562.30 2450 ---- 606.70B ---- 606.70B 602.90 +16.90 586.00 2475 ---- 630.60B ---- 630.60B 626.90 +17.00 609.90 2500 ---- 654.70B ---- 654.70B 650.90 +17.10 633.80 2525 ---- 678.90B ---- 678.90B 675.10 +17.30 657.80 2550 ---- 703.10B ---- 703.10B 699.40 +17.40 682.00 2575 ---- 727.50B ---- 727.50B 723.70 +17.50 706.20 2650 ---- 800.80B ---- 800.80B 797.20 +17.90 779.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 3.00 UNCH 3.00 1250 ---- ---- ---- ---- 3.50 UNCH 3.50 1275 ---- ---- ---- ---- 4.10 +.10 4.00 1300 ---- ---- ---- ---- 4.80 +.10 4.70 1325 ---- ---- ---- ---- 5.60 +.20 5.40 1350 ---- ---- ---- ---- 6.50 +.20 6.30 1375 ---- ---- ---- ---- 7.50 +.30 7.20 1400 ---- ---- ---- ---- 8.70 +.40 8.30 1420 ---- ---- ---- ---- 9.70 +.40 9.30 1425 ---- ---- ---- ---- 10.00 +.50 9.50 1430 ---- ---- ---- ---- 10.30 +.50 9.80 1440 ---- ---- ---- ---- 10.90 +.60 10.30 1450 ---- ---- ---- ---- 11.60 +.70 10.90 1460 ---- ---- ---- ---- 12.20 +.70 11.50 1470 ---- ---- ---- ---- 12.90 +.70 12.20 1475 ---- ---- ---- ---- 13.30 +.80 12.50 1480 ---- ---- ---- ---- 13.70 +.90 12.80 1490 ---- ---- ---- ---- 14.50 +.90 13.60 1500 ---- ---- ---- ---- 15.30 +1.00 14.30 1510 ---- ---- ---- ---- 16.20 +1.00 15.20 1515 ---- ---- ---- ---- 16.70 +1.10 15.60 1520 ---- ---- ---- ---- 17.20 +1.20 16.00 1525 ---- ---- ---- ---- 17.70 +1.20 16.50 1530 ---- ---- ---- ---- 18.20 +1.20 17.00 1535 ---- ---- ---- ---- 18.70 +1.20 17.50 1540 ---- ---- ---- ---- 19.30 +1.30 18.00 1545 ---- 18.60B ---- 18.60B 19.80 +1.30 18.50 1550 ---- 19.20B ---- 19.20B 20.40 +1.40 19.00 1555 ---- 19.80B ---- 19.80B 21.00 +1.40 19.60 1560 ---- 20.40B ---- 20.40B 21.60 +1.50 20.10 1565 ---- 21.00B ---- 21.00B 22.30 +1.60 20.70 1570 ---- 21.70B ---- 21.70B 22.90 +1.60 21.30 1575 ---- 22.30B ---- 22.30B 23.60 +1.70 21.90 1580 ---- 23.00B ---- 23.00B 24.30 +1.70 22.60 1585 ---- 23.70B ---- 23.70B 25.00 +1.80 23.20 1590 ---- 24.50B ---- 24.50B 25.70 +1.80 23.90 1595 ---- 25.20B ---- 25.20B 26.50 +1.90 24.60 1600 ---- 26.00B ---- 26.00B 27.20 +1.90 25.30 1605 ---- 26.80B ---- 26.80B 28.00 +2.00 26.00 1610 ---- 27.60B ---- 27.60B 28.80 +2.00 26.80 1615 ---- 28.40B ---- 28.40B 29.70 +2.10 27.60 1620 ---- 29.30B ---- 29.30B 30.50 +2.10 28.40 1625 ---- 30.20B ---- 30.20B 31.40 +2.20 29.20 1630 ---- 31.10B ---- 31.10B 32.30 +2.30 30.00 1635 ---- 32.00B ---- 32.00B 33.30 +2.40 30.90 1640 ---- 33.00B ---- 33.00B 34.20 +2.40 31.80 1645 ---- 34.00B ---- 34.00B 35.20 +2.50 32.70 1650 ---- 35.00B ---- 35.00B 36.30 +2.60 33.70 1655 ---- 36.10B ---- 36.10B 37.30 +2.70 34.60 1660 ---- 37.10B ---- 37.10B 38.40 +2.80 35.60 1665 ---- 38.20B ---- 38.20B 39.50 +2.80 36.70 1670 ---- 39.40B ---- 39.40B 40.60 +2.90 37.70 1675 ---- 40.60B ---- 40.60B 41.80 +3.00 38.80 1680 ---- 41.80B ---- 41.80B 43.00 +3.10 39.90 1685 ---- 43.00B ---- 43.00B 44.20 +3.10 41.10 1690 ---- 44.30B ---- 44.30B 45.50 +3.20 42.30 1695 ---- 45.60B ---- 45.60B 46.80 +3.30 43.50 1700 ---- 47.00B ---- 47.00B 48.20 +3.50 44.70 1705 ---- 48.20B ---- 48.20B 49.60 +3.60 46.00 1710 ---- 49.70B ---- 49.70B 51.00 +3.70 47.30 1715 ---- 51.10B ---- 51.10B 52.40 +3.70 48.70 1720 ---- 52.60B ---- 52.60B 53.90 +3.80 50.10 1725 ---- 54.10B ---- 54.10B 55.50 +4.00 51.50 1730 ---- 55.70B ---- 55.70B 57.00 +4.00 53.00 1735 ---- 57.30B ---- 57.30B 58.60 +4.10 54.50 1740 ---- 59.00B ---- 59.00B 60.30 +4.30 56.00 1745 ---- 60.70B ---- 60.70B 62.00 +4.40 57.60 1750 ---- 62.40B ---- 62.40B 63.70 +4.50 59.20 1755 ---- 64.20B ---- 64.20B 65.50 +4.70 60.80 1760 ---- 66.00B ---- 66.00B 67.30 +4.80 62.50 1765 ---- 67.90B ---- 67.90B 69.20 +4.90 64.30 1770 ---- 69.80B ---- 69.80B 71.10 +5.10 66.00 1775 ---- 71.70B ---- 71.70B 73.00 +5.20 67.80 1780 ---- 73.70B ---- 73.70B 75.00 +5.30 69.70 1785 ---- 75.70B ---- 75.70B 77.00 +5.40 71.60 1790 ---- 77.80B ---- 77.80B 79.10 +5.60 73.50 1795 ---- 79.90B ---- 79.90B 81.20 +5.70 75.50 1800 ---- 82.10B ---- 82.10B 83.30 +5.80 77.50 1805 ---- 84.30B ---- 84.30B 85.50 +5.90 79.60 1810 ---- 86.50B ---- 86.50B 87.70 +6.10 81.60 1815 ---- 88.80B ---- 88.80B 90.00 +6.20 83.80 1820 ---- 91.20B ---- 91.20B 92.30 +6.30 86.00 1825 ---- 93.50B ---- 93.50B 94.70 +6.50 88.20 1830 ---- 95.90B ---- 95.90B 97.10 +6.70 90.40 1835 ---- 98.40B ---- 98.40B 99.50 +6.80 92.70 1840 ---- 100.90B ---- 100.90B 102.00 +6.90 95.10 1845 ---- 103.40B ---- 103.40B 104.50 +7.10 97.40 1850 ---- 106.00B ---- 106.00B 107.10 +7.20 99.90 1855 ---- 108.70B ---- 108.70B 109.70 +7.40 102.30 1860 ---- 111.30B ---- 111.30B 112.30 +7.50 104.80 1865 ---- 114.00B ---- 114.00B 115.00 +7.70 107.30 1870 ---- 116.80B ---- 116.80B 117.70 +7.80 109.90 1875 ---- 119.60B ---- 119.60B 120.50 +8.00 112.50 1880 ---- 122.40B ---- 122.40B 123.30 +8.10 115.20 1885 ---- 125.30B ---- 125.30B 126.10 +8.20 117.90 1890 ---- 128.20B ---- 128.20B 129.00 +8.40 120.60 1895 ---- 131.10B ---- 131.10B 131.90 +8.50 123.40 1900 ---- 134.10B ---- 134.10B 134.90 +8.70 126.20 1905 ---- 137.10B ---- 137.10B 137.90 +8.80 129.10 1910 ---- 140.20B ---- 140.20B 140.90 +8.90 132.00 1915 ---- 143.30B ---- 143.30B 143.90 +9.00 134.90 1920 ---- 146.40B ---- 146.40B 147.00 +9.10 137.90 1925 ---- 149.60B ---- 149.60B 150.20 +9.30 140.90 1930 ---- 152.80B ---- 152.80B 153.30 +9.40 143.90 1935 ---- 156.00B ---- 156.00B 156.50 +9.50 147.00 1940 ---- 159.30B ---- 159.30B 159.80 +9.70 150.10 1945 ---- 162.60B ---- 162.60B 163.00 +9.80 153.20 1950 ---- 166.00B ---- 166.00B 166.30 +9.90 156.40 1955 ---- 169.30B ---- 169.30B 169.70 +10.10 159.60 1960 ---- 172.70B ---- 172.70B 173.00 +10.20 162.80 1965 ---- 176.20B ---- 176.20B 176.40 +10.30 166.10 1970 ---- 179.70B ---- 179.70B 179.90 +10.50 169.40 1975 ---- 183.20B ---- 183.20B 183.30 +10.60 172.70 1980 ---- 186.70B ---- 186.70B 186.80 +10.70 176.10 1985 ---- 190.20B ---- 190.20B 190.30 +10.80 179.50 1990 ---- 193.80B ---- 193.80B 193.90 +11.00 182.90 1995 ---- 197.40B ---- 197.40B 197.50 +11.10 186.40 2000 ---- 201.10B ---- 201.10B 201.10 +11.20 189.90 2005 ---- 204.70B ---- 204.70B 204.70 +11.30 193.40 2010 ---- 208.40B ---- 208.40B 208.40 +11.40 197.00 2015 ---- 212.20B ---- 212.20B 212.00 +11.50 200.50 2020 ---- 215.90B ---- 215.90B 215.70 +11.60 204.10 2025 ---- 219.70B ---- 219.70B 219.50 +11.70 207.80 2030 ---- 223.50B ---- 223.50B 223.20 +11.80 211.40 2035 ---- 227.30B ---- 227.30B 227.00 +11.90 215.10 2040 ---- 231.10B ---- 231.10B 230.80 +12.00 218.80 2045 ---- 235.00B ---- 235.00B 234.70 +12.20 222.50 2050 ---- 238.90B ---- 238.90B 238.50 +12.20 226.30 2055 ---- 242.80B ---- 242.80B 242.40 +12.30 230.10 2060 ---- 246.70B ---- 246.70B 246.30 +12.40 233.90 2065 ---- 250.70B ---- 250.70B 250.20 +12.50 237.70 2070 ---- 254.60B ---- 254.60B 254.10 +12.50 241.60 2075 ---- 258.60B ---- 258.60B 258.10 +12.70 245.40 2080 ---- 262.60B ---- 262.60B 262.10 +12.80 249.30 2085 ---- 266.70B ---- 266.70B 266.10 +12.90 253.20 2090 ---- 270.70B ---- 270.70B 270.10 +12.90 257.20 2095 ---- 274.80B ---- 274.80B 274.10 +13.00 261.10 2100 ---- 278.80B ---- 278.80B 278.20 +13.10 265.10 2105 ---- 282.90B ---- 282.90B 282.30 +13.20 269.10 2110 ---- 287.10B ---- 287.10B 286.30 +13.20 273.10 2115 ---- 291.20B ---- 291.20B 290.50 +13.40 277.10 2120 ---- 295.30B ---- 295.30B 294.60 +13.40 281.20 2125 ---- 299.50B ---- 299.50B 298.70 +13.50 285.20 2130 ---- 303.70B ---- 303.70B 302.90 +13.60 289.30 2135 ---- 307.90B ---- 307.90B 307.00 +13.60 293.40 2140 ---- 312.10B ---- 312.10B 311.20 +13.70 297.50 2145 ---- 316.30B ---- 316.30B 315.40 +13.70 301.70 2150 ---- 320.60B ---- 320.60B 319.60 +13.80 305.80 2155 ---- 324.80B ---- 324.80B 323.90 +13.90 310.00 2160 ---- 329.10B ---- 329.10B 328.10 +13.90 314.20 2165 ---- 333.40B ---- 333.40B 332.40 +14.10 318.30 2170 ---- 337.70B ---- 337.70B 336.60 +14.00 322.60 2175 ---- 342.00B ---- 342.00B 340.90 +14.10 326.80 2180 ---- 346.30B ---- 346.30B 345.20 +14.20 331.00 2185 ---- 350.60B ---- 350.60B 349.50 +14.20 335.30 2190 ---- 355.00B ---- 355.00B 353.80 +14.30 339.50 2195 ---- 359.30B ---- 359.30B 358.20 +14.40 343.80 2200 ---- 363.70B ---- 363.70B 362.50 +14.40 348.10 2205 ---- 368.10B ---- 368.10B 366.90 +14.50 352.40 2210 ---- 372.50B ---- 372.50B 371.20 +14.50 356.70 2215 ---- 376.90B ---- 376.90B 375.60 +14.60 361.00 2220 ---- 381.30B ---- 381.30B 380.00 +14.70 365.30 2225 ---- 385.70B ---- 385.70B 384.40 +14.70 369.70 2230 ---- 390.10B ---- 390.10B 388.80 +14.80 374.00 2235 ---- 394.60B ---- 394.60B 393.20 +14.80 378.40 2240 ---- 399.00B ---- 399.00B 397.60 +14.80 382.80 2245 ---- 403.50B ---- 403.50B 402.00 +14.80 387.20 2250 ---- 408.00B ---- 408.00B 406.50 +14.90 391.60 2255 ---- 412.50B ---- 412.50B 410.90 +14.90 396.00 2260 ---- 417.00B ---- 417.00B 415.40 +15.00 400.40 2265 ---- 421.50B ---- 421.50B 419.90 +15.10 404.80 2270 ---- 426.00B ---- 426.00B 424.30 +15.00 409.30 2275 ---- 430.50B ---- 430.50B 428.80 +15.10 413.70 2280 ---- 435.00B ---- 435.00B 433.30 +15.10 418.20 2285 ---- 439.60B ---- 439.60B 437.80 +15.20 422.60 2290 ---- 444.10B ---- 444.10B 442.40 +15.30 427.10 2300 ---- 453.20B ---- 453.20B 451.40 +15.30 436.10 2310 ---- 462.40B ---- 462.40B 460.50 +15.40 445.10 2320 ---- 471.50B ---- 471.50B 469.60 +15.50 454.10 2325 ---- 476.10B ---- 476.10B 474.20 +15.50 458.70 2330 ---- 480.70B ---- 480.70B 478.70 +15.50 463.20 2340 ---- 490.00B ---- 490.00B 487.90 +15.60 472.30 2350 ---- 499.20B ---- 499.20B 497.10 +15.70 481.40 2360 ---- 508.50B ---- 508.50B 506.30 +15.70 490.60 2370 ---- 517.80B ---- 517.80B 515.60 +15.80 499.80 2375 ---- 522.50B ---- 522.50B 520.20 +15.80 504.40 2380 ---- 527.10B ---- 527.10B 524.90 +15.90 509.00 2400 ---- 545.90B ---- 545.90B 543.50 +16.00 527.50 2425 ---- 569.40B ---- 569.40B 567.00 +16.20 550.80 2450 ---- 593.00B ---- 593.00B 590.50 +16.30 574.20 2475 ---- 616.80B ---- 616.80B 614.20 +16.40 597.80 2500 ---- 640.60B ---- 640.60B 638.00 +16.50 621.50 2525 ---- 664.60B ---- 664.60B 662.00 +16.70 645.30 2550 ---- 688.60B ---- 688.60B 686.00 +16.80 669.20 2575 ---- 712.70B ---- 712.70B 710.10 +16.90 693.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .90 +.10 .80 3 1025 ---- ---- ---- ---- 1.00 UNCH 1.00 1050 ---- ---- ---- ---- 1.20 +.10 1.10 1075 ---- ---- ---- ---- 1.50 +.10 1.40 1080 ---- ---- ---- ---- 1.50 +.10 1.40 1090 ---- ---- ---- ---- 1.60 +.10 1.50 1100 ---- ---- ---- ---- 1.70 +.10 1.60 1 1110 ---- ---- ---- ---- 1.90 +.20 1.70 1120 ---- ---- ---- ---- 2.00 +.20 1.80 1125 ---- ---- ---- ---- 2.00 +.10 1.90 1130 ---- ---- ---- ---- 2.10 +.10 2.00 1140 ---- ---- ---- ---- 2.30 +.20 2.10 1150 ---- ---- ---- ---- 2.40 +.20 2.20 1160 ---- ---- ---- ---- 2.60 +.20 2.40 1170 ---- ---- ---- ---- 2.70 +.20 2.50 1175 ---- ---- ---- ---- 2.80 +.20 2.60 1180 ---- ---- ---- ---- 2.90 +.20 2.70 1185 ---- ---- ---- ---- 3.00 +.20 2.80 1190 ---- ---- ---- ---- 3.10 +.20 2.90 1195 ---- ---- ---- ---- 3.20 +.20 3.00 1200 ---- ---- ---- ---- 3.30 +.30 3.00 1205 ---- ---- ---- ---- 3.40 +.30 3.10 1210 ---- ---- ---- ---- 3.50 +.30 3.20 1215 ---- ---- ---- ---- 3.60 +.30 3.30 1220 ---- ---- ---- ---- 3.70 +.30 3.40 1225 ---- ---- ---- ---- 3.80 +.30 3.50 1230 ---- ---- ---- ---- 4.00 +.30 3.70 1235 ---- ---- ---- ---- 4.10 +.30 3.80 1240 ---- ---- ---- ---- 4.20 +.30 3.90 1245 ---- ---- ---- ---- 4.30 +.30 4.00 1250 ---- ---- ---- ---- 4.50 +.40 4.10 152 1255 ---- ---- ---- ---- 4.60 +.40 4.20 1260 ---- ---- ---- ---- 4.70 +.30 4.40 1265 ---- ---- ---- ---- 4.90 +.40 4.50 1270 ---- ---- ---- ---- 5.00 +.40 4.60 1275 ---- ---- ---- ---- 5.20 +.40 4.80 1280 ---- ---- ---- ---- 5.30 +.40 4.90 1285 ---- ---- ---- ---- 5.50 +.50 5.00 1290 ---- ---- ---- ---- 5.60 +.40 5.20 1295 ---- ---- ---- ---- 5.80 +.50 5.30 1300 ---- ---- ---- ---- 6.00 +.50 5.50 1 1305 ---- ---- ---- ---- 6.10 +.40 5.70 1310 ---- ---- ---- ---- 6.30 +.50 5.80 1315 ---- ---- ---- ---- 6.50 +.50 6.00 1320 ---- ---- ---- ---- 6.70 +.50 6.20 1325 ---- ---- ---- ---- 6.90 +.60 6.30 1 1330 ---- ---- ---- ---- 7.10 +.60 6.50 1335 ---- ---- ---- ---- 7.30 +.60 6.70 1340 ---- ---- ---- ---- 7.50 +.60 6.90 1345 ---- ---- ---- ---- 7.70 +.60 7.10 1350 ---- ---- ---- ---- 7.90 +.60 2 7.30 5 1355 ---- ---- ---- ---- 8.20 +.70 7.50 1360 ---- ---- ---- ---- 8.40 +.70 7.70 1365 ---- ---- ---- ---- 8.60 +.70 7.90 1370 ---- ---- ---- ---- 8.90 +.80 8.10 1375 ---- ---- ---- ---- 9.10 +.70 8.40 1380 ---- ---- ---- ---- 9.40 +.80 8.60 1385 ---- ---- ---- ---- 9.60 +.80 8.80 1390 ---- ---- ---- ---- 9.90 +.80 9.10 1395 ---- ---- ---- ---- 10.20 +.80 9.40 1400 ---- ---- ---- ---- 10.50 +.90 9.60 82 1405 ---- ---- ---- ---- 10.80 +.90 9.90 1410 ---- ---- ---- ---- 11.10 +.90 10.20 1415 ---- ---- ---- ---- 11.40 +1.00 10.40 1420 ---- ---- ---- ---- 11.70 +1.00 10.70 1425 ---- ---- ---- ---- 12.00 +1.00 11.00 1430 ---- ---- ---- ---- 12.40 +1.10 11.30 1435 ---- ---- ---- ---- 12.70 +1.00 11.70 1440 ---- ---- ---- ---- 13.10 +1.10 12.00 1445 ---- ---- ---- ---- 13.40 +1.10 12.30 1450 ---- ---- ---- ---- 13.80 +1.10 12.70 151 1455 ---- ---- ---- ---- 14.20 +1.20 13.00 1460 ---- ---- ---- ---- 14.60 +1.20 13.40 1465 ---- ---- ---- ---- 15.00 +1.20 13.80 1470 ---- ---- ---- ---- 15.40 +1.20 14.20 1475 ---- ---- ---- ---- 15.90 +1.30 14.60 1480 ---- ---- ---- ---- 16.30 +1.30 15.00 1485 ---- ---- ---- ---- 16.80 +1.40 15.40 1490 ---- ---- ---- ---- 17.20 +1.40 15.80 1495 ---- ---- ---- ---- 17.70 +1.40 16.30 1500 ---- ---- ---- ---- 18.20 +1.50 16.70 311 1505 ---- ---- ---- ---- 18.70 +1.50 17.20 1510 ---- ---- ---- ---- 19.30 +1.60 17.70 1515 ---- ---- ---- ---- 19.80 +1.60 18.20 1520 ---- ---- ---- ---- 20.40 +1.70 18.70 1525 ---- ---- ---- ---- 20.90 +1.70 19.20 1530 ---- ---- ---- ---- 21.50 +1.80 19.70 1535 ---- ---- ---- ---- 22.10 +1.80 20.30 1540 ---- ---- ---- ---- 22.70 +1.80 20.90 1545 ---- ---- ---- ---- 23.40 +2.00 21.40 1550 ---- ---- ---- ---- 24.00 +2.00 22.00 802 1555 ---- ---- ---- ---- 24.70 +2.00 22.70 1560 ---- ---- ---- ---- 25.40 +2.10 23.30 1565 ---- ---- ---- ---- 26.10 +2.10 24.00 1570 ---- ---- ---- ---- 26.80 +2.20 24.60 1575 ---- ---- ---- ---- 27.60 +2.30 25.30 1580 ---- ---- ---- ---- 28.30 +2.30 26.00 1585 ---- ---- ---- ---- 29.10 +2.30 26.80 1590 ---- ---- ---- ---- 29.90 +2.40 27.50 1595 ---- ---- ---- ---- 30.80 +2.50 28.30 1600 ---- ---- ---- ---- 31.60 +2.50 29.10 425 1605 ---- ---- ---- ---- 32.50 +2.60 29.90 1610 ---- ---- ---- ---- 33.40 +2.70 30.70 1615 ---- ---- ---- ---- 34.30 +2.70 31.60 1620 ---- ---- ---- ---- 35.30 +2.80 32.50 1625 ---- ---- ---- ---- 36.30 +2.90 33.40 10 1630 ---- ---- ---- ---- 37.30 +3.00 34.30 1635 ---- ---- ---- ---- 38.30 +3.00 35.30 1640 ---- ---- ---- ---- 39.40 +3.10 36.30 1645 ---- ---- ---- ---- 40.50 +3.20 37.30 1650 ---- ---- ---- ---- 41.60 +3.30 38.30 210 1655 ---- ---- ---- ---- 42.70 +3.30 39.40 1660 ---- ---- ---- ---- 43.90 +3.50 40.40 1665 ---- ---- ---- ---- 45.10 +3.50 41.60 1670 ---- ---- ---- ---- 46.30 +3.60 42.70 1675 ---- ---- ---- ---- 47.60 +3.70 43.90 1680 ---- ---- ---- ---- 48.80 +3.70 45.10 1685 ---- ---- ---- ---- 50.20 +3.90 46.30 1690 ---- ---- ---- ---- 51.50 +3.90 47.60 1695 ---- ---- ---- ---- 52.90 +4.00 48.90 1700 ---- ---- ---- ---- 54.30 +4.10 50.20 1604 1705 ---- ---- ---- ---- 55.80 +4.20 51.60 1710 ---- ---- ---- ---- 57.30 +4.30 53.00 1715 ---- ---- ---- ---- 58.80 +4.40 54.40 1720 ---- ---- ---- ---- 60.30 +4.40 55.90 1725 ---- ---- ---- ---- 61.90 +4.50 57.40 1 1730 ---- ---- ---- ---- 63.60 +4.70 58.90 1735 ---- ---- ---- ---- 65.20 +4.70 60.50 1740 ---- ---- ---- ---- 66.90 +4.80 62.10 6 1745 ---- ---- ---- ---- 68.70 +5.00 63.70 1750 ---- ---- ---- ---- 70.40 +5.00 65.40 250 1755 ---- ---- ---- ---- 72.20 +5.10 67.10 1760 ---- ---- ---- ---- 74.10 +5.30 68.80 1765 ---- ---- ---- ---- 76.00 +5.40 70.60 1770 ---- ---- ---- ---- 77.90 +5.50 72.40 1775 ---- ---- ---- ---- 79.90 +5.60 74.30 49 1780 ---- ---- ---- ---- 81.90 +5.70 76.20 1785 ---- ---- ---- ---- 83.90 +5.80 78.10 1790 ---- ---- ---- ---- 86.00 +5.90 80.10 1795 ---- ---- ---- ---- 88.10 +6.00 82.10 1800 86.40 86.40 86.40 86.40 90.20 +6.10 1 84.10 76 1805 ---- ---- ---- ---- 92.40 +6.20 86.20 1810 ---- ---- ---- ---- 94.60 +6.30 88.30 1815 ---- ---- ---- ---- 96.90 +6.40 90.50 1820 ---- ---- ---- ---- 99.20 +6.50 92.70 1825 ---- ---- ---- ---- 101.50 +6.60 94.90 1830 ---- ---- ---- ---- 103.90 +6.70 97.20 1835 ---- ---- ---- ---- 106.30 +6.80 99.50 1 1840 ---- ---- ---- ---- 108.80 +7.00 101.80 1845 ---- ---- ---- ---- 111.30 +7.10 104.20 1850 ---- ---- ---- ---- 113.80 +7.20 106.60 375 1855 ---- ---- ---- ---- 116.40 +7.30 109.10 1860 ---- ---- ---- ---- 119.00 +7.40 111.60 75 1865 ---- ---- ---- ---- 121.60 +7.50 114.10 1870 ---- ---- ---- ---- 124.30 +7.60 116.70 100 1875 ---- ---- ---- ---- 127.00 +7.70 119.30 320 1880 ---- ---- ---- ---- 129.80 +7.90 121.90 130 1885 ---- ---- ---- ---- 132.50 +7.90 124.60 1890 ---- ---- ---- ---- 135.40 +8.10 127.30 1895 ---- ---- ---- ---- 138.20 +8.20 130.00 1900 ---- ---- ---- ---- 141.10 +8.30 132.80 75 1905 ---- ---- ---- ---- 144.10 +8.40 135.70 1910 ---- ---- ---- ---- 147.00 +8.50 138.50 1915 ---- ---- ---- ---- 150.00 +8.60 141.40 1920 ---- ---- ---- ---- 153.10 +8.80 144.30 1925 ---- ---- ---- ---- 156.10 +8.80 147.30 1930 ---- ---- ---- ---- 159.20 +8.90 150.30 1935 ---- ---- ---- ---- 162.40 +9.10 153.30 1940 ---- ---- ---- ---- 165.50 +9.10 156.40 1945 ---- ---- ---- ---- 168.80 +9.30 159.50 1950 ---- ---- ---- ---- 172.00 +9.40 162.60 1955 ---- ---- ---- ---- 175.30 +9.50 165.80 1960 ---- ---- ---- ---- 178.60 +9.60 169.00 1965 ---- ---- ---- ---- 181.90 +9.70 172.20 1970 ---- ---- ---- ---- 185.30 +9.80 175.50 1975 ---- ---- ---- ---- 188.60 +9.80 178.80 1980 ---- ---- ---- ---- 192.10 +10.00 182.10 1985 ---- ---- ---- ---- 195.50 +10.00 185.50 1990 ---- ---- ---- ---- 199.00 +10.20 188.80 1995 ---- ---- ---- ---- 202.50 +10.20 192.30 2000 ---- ---- ---- ---- 206.00 +10.30 195.70 2005 ---- ---- ---- ---- 209.60 +10.40 199.20 2010 ---- ---- ---- ---- 213.20 +10.50 202.70 2015 ---- ---- ---- ---- 216.80 +10.60 206.20 2020 ---- ---- ---- ---- 220.50 +10.70 209.80 2025 ---- ---- ---- ---- 224.10 +10.80 213.30 2030 ---- ---- ---- ---- 227.80 +10.80 217.00 2035 ---- ---- ---- ---- 231.60 +11.00 220.60 2040 ---- ---- ---- ---- 235.30 +11.10 224.20 2045 ---- ---- ---- ---- 239.10 +11.20 227.90 2050 235.10 235.10 235.10 235.10 242.90 +11.30 15 231.60 2055 ---- ---- ---- ---- 246.70 +11.30 235.40 2060 ---- ---- ---- ---- 250.50 +11.40 239.10 2065 ---- ---- ---- ---- 254.40 +11.50 242.90 2070 ---- ---- ---- ---- 258.30 +11.60 246.70 2075 ---- ---- ---- ---- 262.20 +11.70 250.50 2080 ---- ---- ---- ---- 266.10 +11.70 254.40 2085 ---- ---- ---- ---- 270.10 +11.90 258.20 2090 ---- ---- ---- ---- 274.00 +11.90 262.10 2095 ---- ---- ---- ---- 278.00 +12.00 266.00 2100 ---- ---- ---- ---- 282.00 +12.10 269.90 8 2105 ---- ---- ---- ---- 286.00 +12.10 273.90 2110 ---- ---- ---- ---- 290.10 +12.20 277.90 2115 ---- ---- ---- ---- 294.10 +12.30 281.80 2120 ---- ---- ---- ---- 298.20 +12.40 285.80 2125 ---- ---- ---- ---- 302.30 +12.50 289.80 2130 ---- ---- ---- ---- 306.40 +12.50 293.90 2135 ---- ---- ---- ---- 310.50 +12.60 297.90 2140 ---- ---- ---- ---- 314.60 +12.60 302.00 2145 ---- ---- ---- ---- 318.80 +12.70 306.10 2150 ---- ---- ---- ---- 322.90 +12.70 310.20 2155 ---- ---- ---- ---- 327.10 +12.80 314.30 2160 ---- ---- ---- ---- 331.30 +12.90 318.40 2165 ---- ---- ---- ---- 335.50 +12.90 322.60 2170 ---- ---- ---- ---- 339.70 +13.00 326.70 2175 ---- ---- ---- ---- 344.00 +13.10 330.90 2180 ---- ---- ---- ---- 348.20 +13.10 335.10 2185 ---- ---- ---- ---- 352.50 +13.20 339.30 2190 ---- ---- ---- ---- 356.80 +13.30 343.50 2195 ---- ---- ---- ---- 361.00 +13.30 347.70 2200 ---- ---- ---- ---- 365.30 +13.40 351.90 2205 ---- ---- ---- ---- 369.60 +13.40 356.20 2210 ---- ---- ---- ---- 374.00 +13.60 360.40 2215 ---- ---- ---- ---- 378.30 +13.60 364.70 2220 ---- ---- ---- ---- 382.60 +13.60 369.00 2225 ---- ---- ---- ---- 387.00 +13.70 373.30 2230 ---- ---- ---- ---- 391.30 +13.70 377.60 2235 ---- ---- ---- ---- 395.70 +13.80 381.90 2240 ---- ---- ---- ---- 400.10 +13.90 386.20 2245 ---- ---- ---- ---- 404.50 +13.90 390.60 2250 ---- ---- ---- ---- 408.90 +14.00 394.90 2255 ---- ---- ---- ---- 413.30 +14.00 399.30 2260 ---- ---- ---- ---- 417.70 +14.10 403.60 2265 ---- ---- ---- ---- 422.20 +14.20 408.00 2270 ---- ---- ---- ---- 426.60 +14.20 412.40 2275 ---- ---- ---- ---- 431.10 +14.30 416.80 2280 ---- ---- ---- ---- 435.50 +14.30 421.20 2285 ---- ---- ---- ---- 440.00 +14.40 425.60 2290 ---- ---- ---- ---- 444.50 +14.40 430.10 2295 ---- ---- ---- ---- 449.00 +14.50 434.50 2300 ---- ---- ---- ---- 453.50 +14.50 439.00 2305 ---- ---- ---- ---- 458.00 +14.60 443.40 2310 ---- ---- ---- ---- 462.50 +14.60 447.90 2315 ---- ---- ---- ---- 467.00 +14.60 452.40 2320 ---- ---- ---- ---- 471.50 +14.70 456.80 2325 ---- ---- ---- ---- 476.10 +14.80 461.30 2330 ---- ---- ---- ---- 480.60 +14.80 465.80 2335 ---- ---- ---- ---- 485.20 +14.90 470.30 2340 ---- ---- ---- ---- 489.70 +14.90 474.80 2345 ---- ---- ---- ---- 494.30 +14.90 479.40 2350 ---- ---- ---- ---- 498.90 +15.00 483.90 2360 ---- ---- ---- ---- 508.00 +15.00 493.00 2370 ---- ---- ---- ---- 517.20 +15.10 502.10 2375 ---- ---- ---- ---- 521.90 +15.20 506.70 2380 ---- ---- ---- ---- 526.50 +15.30 511.20 2390 ---- ---- ---- ---- 535.70 +15.30 520.40 2400 ---- ---- ---- ---- 545.00 +15.40 529.60 2410 ---- ---- ---- ---- 554.30 +15.50 538.80 2420 ---- ---- ---- ---- 563.60 +15.50 548.10 2425 ---- ---- ---- ---- 568.30 +15.60 552.70 2430 ---- ---- ---- ---- 573.00 +15.70 557.30 2440 ---- ---- ---- ---- 582.30 +15.70 566.60 2450 ---- ---- ---- ---- 591.70 +15.80 575.90 2475 ---- ---- ---- ---- 615.30 +16.00 599.30 2490 ---- ---- ---- ---- 629.50 +16.10 613.40 2500 ---- ---- ---- ---- 639.00 +16.20 622.80 2525 ---- ---- ---- ---- 662.80 +16.30 646.50 2550 ---- ---- ---- ---- 686.70 +16.50 670.20 2575 ---- ---- ---- ---- 710.70 +16.70 694.00 2600 ---- ---- ---- ---- 734.80 +16.80 718.00 2625 ---- ---- ---- ---- 759.00 +17.00 742.00 2650 ---- ---- ---- ---- 783.20 +17.00 766.20 2700 ---- ---- ---- ---- 832.00 +17.30 814.70 2750 ---- ---- ---- ---- 881.10 +17.60 863.50 2800 ---- ---- ---- ---- 930.40 +17.80 912.60 3000 ---- ---- ---- ---- 1129.80 +18.50 1111.30 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .50 +.10 .40 950 ---- ---- ---- ---- .60 +.10 .50 975 ---- ---- ---- ---- .70 UNCH .70 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 +.30 3.20 1275 ---- ---- ---- ---- 4.20 +.30 3.90 1300 ---- ---- ---- ---- 5.10 +.40 4.70 1325 ---- ---- ---- ---- 6.10 +.50 5.60 1350 ---- ---- ---- ---- 7.30 +.60 6.70 1375 ---- ---- ---- ---- 8.70 +.70 8.00 1400 ---- ---- ---- ---- 10.30 +.90 9.40 1425 ---- ---- ---- ---- 12.10 +1.00 11.10 1430 ---- ---- ---- ---- 12.50 +1.00 11.50 1440 ---- ---- ---- ---- 13.30 +1.10 12.20 1450 ---- ---- ---- ---- 14.20 +1.20 13.00 1460 ---- ---- ---- ---- 15.10 +1.20 13.90 1470 ---- ---- ---- ---- 16.00 +1.30 14.70 1475 ---- ---- ---- ---- 16.50 +1.30 15.20 1480 ---- ---- ---- ---- 17.00 +1.30 15.70 1490 ---- ---- ---- ---- 18.10 +1.50 16.60 1500 ---- ---- ---- ---- 19.20 +1.50 17.70 1510 ---- ---- ---- ---- 20.30 +1.60 18.70 1520 ---- ---- ---- ---- 21.60 +1.70 19.90 1525 ---- ---- ---- ---- 22.20 +1.70 20.50 1530 ---- ---- ---- ---- 22.80 +1.80 21.00 1535 ---- ---- ---- ---- 23.50 +1.80 21.70 1540 ---- ---- ---- ---- 24.20 +1.90 22.30 1545 ---- ---- ---- ---- 24.90 +2.00 22.90 1550 ---- ---- ---- ---- 25.60 +2.00 23.60 1555 ---- ---- ---- ---- 26.30 +2.00 24.30 1560 ---- ---- ---- ---- 27.10 +2.10 25.00 1565 ---- ---- ---- ---- 27.80 +2.10 25.70 1570 ---- ---- ---- ---- 28.60 +2.20 26.40 1575 ---- ---- ---- ---- 29.40 +2.20 27.20 1580 ---- ---- ---- ---- 30.20 +2.30 27.90 1585 ---- ---- ---- ---- 31.10 +2.40 28.70 1590 ---- ---- ---- ---- 31.90 +2.40 29.50 1595 ---- ---- ---- ---- 32.80 +2.50 30.30 1600 ---- ---- ---- ---- 33.70 +2.50 31.20 1605 ---- ---- ---- ---- 34.60 +2.60 32.00 1610 ---- ---- ---- ---- 35.60 +2.70 32.90 1615 ---- ---- ---- ---- 36.60 +2.80 33.80 1620 ---- ---- ---- ---- 37.60 +2.90 34.70 1625 ---- ---- ---- ---- 38.60 +2.90 35.70 1630 ---- ---- ---- ---- 39.60 +2.90 36.70 1635 ---- ---- ---- ---- 40.70 +3.10 37.60 1640 ---- ---- ---- ---- 41.80 +3.10 38.70 1645 ---- ---- ---- ---- 42.90 +3.20 39.70 1650 ---- ---- ---- ---- 44.00 +3.20 40.80 1655 ---- ---- ---- ---- 45.20 +3.30 41.90 1660 ---- ---- ---- ---- 46.40 +3.40 43.00 1665 ---- ---- ---- ---- 47.60 +3.50 44.10 1670 ---- ---- ---- ---- 48.80 +3.50 45.30 1675 ---- ---- ---- ---- 50.10 +3.60 46.50 1680 ---- ---- ---- ---- 51.40 +3.70 47.70 1685 ---- ---- ---- ---- 52.80 +3.80 49.00 1690 ---- ---- ---- ---- 54.10 +3.80 50.30 1695 ---- ---- ---- ---- 55.50 +3.90 51.60 1700 ---- ---- ---- ---- 57.00 +4.10 52.90 1705 ---- ---- ---- ---- 58.40 +4.10 54.30 1710 ---- ---- ---- ---- 59.90 +4.20 55.70 1715 ---- ---- ---- ---- 61.40 +4.20 57.20 1720 ---- ---- ---- ---- 63.00 +4.40 58.60 1725 ---- ---- ---- ---- 64.60 +4.40 60.20 1730 ---- ---- ---- ---- 66.30 +4.60 61.70 1735 ---- ---- ---- ---- 67.90 +4.60 63.30 1740 ---- ---- ---- ---- 69.60 +4.70 64.90 1745 ---- ---- ---- ---- 71.40 +4.80 66.60 1750 ---- ---- ---- ---- 73.20 +4.90 68.30 1755 ---- ---- ---- ---- 75.00 +5.00 70.00 1760 ---- ---- ---- ---- 76.90 +5.10 71.80 1765 ---- ---- ---- ---- 78.80 +5.20 73.60 1770 ---- ---- ---- ---- 80.70 +5.30 75.40 1775 ---- ---- ---- ---- 82.70 +5.40 77.30 1780 ---- ---- ---- ---- 84.70 +5.50 79.20 1785 ---- ---- ---- ---- 86.80 +5.60 81.20 1790 ---- ---- ---- ---- 88.90 +5.70 83.20 1795 ---- ---- ---- ---- 91.00 +5.80 85.20 1800 ---- ---- ---- ---- 93.20 +5.90 87.30 1805 ---- ---- ---- ---- 95.40 +6.00 89.40 1810 ---- ---- ---- ---- 97.70 +6.10 91.60 1815 ---- ---- ---- ---- 100.00 +6.20 93.80 1820 ---- ---- ---- ---- 102.30 +6.30 96.00 1825 ---- ---- ---- ---- 104.70 +6.40 98.30 1830 ---- ---- ---- ---- 107.10 +6.50 100.60 1835 ---- ---- ---- ---- 109.50 +6.50 103.00 1840 ---- ---- ---- ---- 112.00 +6.70 105.30 1845 ---- ---- ---- ---- 114.50 +6.70 107.80 1850 ---- ---- ---- ---- 117.10 +6.90 110.20 1855 ---- ---- ---- ---- 119.70 +7.00 112.70 1860 ---- ---- ---- ---- 122.30 +7.10 115.20 1865 ---- ---- ---- ---- 125.00 +7.20 117.80 1870 ---- ---- ---- ---- 127.70 +7.30 120.40 1875 ---- ---- ---- ---- 130.40 +7.40 123.00 1880 ---- ---- ---- ---- 133.20 +7.50 125.70 1885 ---- ---- ---- ---- 136.00 +7.60 128.40 1890 ---- ---- ---- ---- 138.80 +7.70 131.10 1895 ---- ---- ---- ---- 141.70 +7.80 133.90 1900 ---- ---- ---- ---- 144.60 +7.90 136.70 1905 ---- ---- ---- ---- 147.50 +8.00 139.50 1910 ---- ---- ---- ---- 150.50 +8.10 142.40 1915 ---- ---- ---- ---- 153.50 +8.20 145.30 1920 ---- ---- ---- ---- 156.50 +8.30 148.20 1925 ---- ---- ---- ---- 159.50 +8.30 151.20 1930 ---- ---- ---- ---- 162.60 +8.50 154.10 1935 ---- ---- ---- ---- 165.70 +8.50 157.20 1940 ---- ---- ---- ---- 168.80 +8.60 160.20 1945 ---- ---- ---- ---- 172.00 +8.70 163.30 1950 ---- ---- ---- ---- 175.20 +8.90 166.30 1955 ---- ---- ---- ---- 178.40 +8.90 169.50 1960 ---- ---- ---- ---- 181.60 +9.00 172.60 1965 ---- ---- ---- ---- 184.90 +9.10 175.80 1970 ---- ---- ---- ---- 188.20 +9.20 179.00 1975 ---- ---- ---- ---- 191.50 +9.30 182.20 1980 ---- ---- ---- ---- 194.80 +9.40 185.40 1985 ---- ---- ---- ---- 198.20 +9.50 188.70 1990 ---- ---- ---- ---- 201.60 +9.60 192.00 1995 ---- ---- ---- ---- 205.00 +9.70 195.30 2000 ---- ---- ---- ---- 208.40 +9.80 198.60 2005 ---- ---- ---- ---- 211.80 +9.80 202.00 2010 ---- ---- ---- ---- 215.30 +9.90 205.40 2015 ---- ---- ---- ---- 218.80 +10.00 208.80 2020 ---- ---- ---- ---- 222.30 +10.10 212.20 2025 ---- ---- ---- ---- 225.80 +10.20 215.60 2030 ---- ---- ---- ---- 229.30 +10.20 219.10 2035 ---- ---- ---- ---- 232.90 +10.40 222.50 2040 ---- ---- ---- ---- 236.50 +10.50 226.00 2045 ---- ---- ---- ---- 240.10 +10.60 229.50 2050 ---- ---- ---- ---- 243.70 +10.60 233.10 2055 ---- ---- ---- ---- 247.30 +10.70 236.60 2060 ---- ---- ---- ---- 250.90 +10.80 240.10 2065 ---- ---- ---- ---- 254.60 +10.90 243.70 2070 ---- ---- ---- ---- 258.30 +11.00 247.30 2075 ---- ---- ---- ---- 261.90 +11.00 250.90 2080 ---- ---- ---- ---- 265.60 +11.10 254.50 2085 ---- ---- ---- ---- 269.40 +11.20 258.20 2090 ---- ---- ---- ---- 273.10 +11.30 261.80 2095 ---- ---- ---- ---- 276.90 +11.40 265.50 2100 ---- ---- ---- ---- 280.60 +11.40 269.20 2105 ---- ---- ---- ---- 284.40 +11.50 272.90 2110 ---- ---- ---- ---- 288.20 +11.60 276.60 2115 ---- ---- ---- ---- 292.00 +11.60 280.40 2120 ---- ---- ---- ---- 295.80 +11.70 284.10 2125 ---- ---- ---- ---- 299.70 +11.80 287.90 2130 ---- ---- ---- ---- 303.50 +11.80 291.70 2135 ---- ---- ---- ---- 307.40 +11.90 295.50 2140 ---- ---- ---- ---- 311.30 +12.00 299.30 2145 ---- ---- ---- ---- 315.20 +12.10 303.10 2150 ---- ---- ---- ---- 319.10 +12.20 306.90 2155 ---- ---- ---- ---- 323.00 +12.20 310.80 2160 ---- ---- ---- ---- 327.00 +12.30 314.70 2165 ---- ---- ---- ---- 330.90 +12.30 318.60 2170 ---- ---- ---- ---- 334.90 +12.40 322.50 2175 ---- ---- ---- ---- 338.90 +12.50 326.40 2180 ---- ---- ---- ---- 342.90 +12.60 330.30 2185 ---- ---- ---- ---- 346.90 +12.70 334.20 2190 ---- ---- ---- ---- 350.90 +12.70 338.20 2195 ---- ---- ---- ---- 355.00 +12.80 342.20 2200 ---- ---- ---- ---- 359.00 +12.80 346.20 2210 ---- ---- ---- ---- 367.20 +13.00 354.20 2220 ---- ---- ---- ---- 375.40 +13.20 362.20 2225 ---- ---- ---- ---- 379.50 +13.20 366.30 2230 ---- ---- ---- ---- 383.60 +13.30 370.30 2240 ---- ---- ---- ---- 391.90 +13.40 378.50 2250 ---- ---- ---- ---- 400.30 +13.60 386.70 2260 ---- ---- ---- ---- 408.70 +13.70 395.00 2270 ---- ---- ---- ---- 417.10 +13.80 403.30 2275 ---- ---- ---- ---- 421.40 +13.90 407.50 2280 ---- ---- ---- ---- 425.60 +13.90 411.70 2290 ---- ---- ---- ---- 434.20 +14.10 420.10 2300 ---- ---- ---- ---- 442.80 +14.20 428.60 2325 ---- ---- ---- ---- 464.50 +14.50 450.00 2350 ---- ---- ---- ---- 486.40 +14.70 471.70 2375 ---- ---- ---- ---- 508.60 +15.00 493.60 2400 ---- ---- ---- ---- 531.10 +15.30 515.80 2425 ---- ---- ---- ---- 553.80 +15.60 538.20 2450 ---- ---- ---- ---- 576.60 +15.70 560.90 2475 ---- ---- ---- ---- 599.70 +16.00 583.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.40 +.50 5.90 1275 ---- ---- ---- ---- 7.40 +.50 6.90 1300 ---- ---- ---- ---- 8.60 +.60 8.00 1325 ---- ---- ---- ---- 9.90 +.70 9.20 1350 ---- ---- ---- ---- 11.40 +.80 10.60 1375 ---- ---- ---- ---- 13.00 +.90 12.10 1400 ---- ---- ---- ---- 14.90 +1.10 13.80 1425 ---- ---- ---- ---- 16.90 +1.20 15.70 1430 ---- ---- ---- ---- 17.40 +1.30 16.10 1440 ---- ---- ---- ---- 18.30 +1.30 17.00 1450 ---- ---- ---- ---- 19.20 +1.30 17.90 1460 ---- ---- ---- ---- 20.20 +1.40 18.80 1470 ---- ---- ---- ---- 21.30 +1.60 19.70 1475 ---- ---- ---- ---- 21.80 +1.60 20.20 1480 ---- ---- ---- ---- 22.30 +1.60 20.70 1490 ---- ---- ---- ---- 23.50 +1.70 21.80 1500 ---- ---- ---- ---- 24.60 +1.70 22.90 1510 ---- ---- ---- ---- 25.80 +1.80 24.00 1520 ---- ---- ---- ---- 27.10 +1.90 25.20 1525 ---- ---- ---- ---- 27.70 +1.90 25.80 1530 ---- ---- ---- ---- 28.40 +2.00 26.40 1535 ---- ---- ---- ---- 29.10 +2.10 27.00 1540 ---- ---- ---- ---- 29.80 +2.10 27.70 1545 ---- ---- ---- ---- 30.50 +2.20 28.30 1550 ---- ---- ---- ---- 31.20 +2.20 29.00 1555 ---- ---- ---- ---- 31.90 +2.20 29.70 1560 ---- ---- ---- ---- 32.70 +2.30 30.40 1565 ---- ---- ---- ---- 33.40 +2.30 31.10 1570 ---- ---- ---- ---- 34.20 +2.40 31.80 1575 ---- ---- ---- ---- 35.00 +2.40 32.60 1580 ---- ---- ---- ---- 35.80 +2.50 33.30 1585 ---- ---- ---- ---- 36.70 +2.60 34.10 1590 ---- ---- ---- ---- 37.50 +2.60 34.90 1595 ---- ---- ---- ---- 38.40 +2.70 35.70 1600 ---- ---- ---- ---- 39.30 +2.80 36.50 1605 ---- ---- ---- ---- 40.20 +2.80 37.40 1610 ---- ---- ---- ---- 41.10 +2.80 38.30 1615 ---- ---- ---- ---- 42.10 +2.90 39.20 1620 ---- ---- ---- ---- 43.10 +3.00 40.10 1625 ---- ---- ---- ---- 44.10 +3.10 41.00 1630 ---- ---- ---- ---- 45.10 +3.10 42.00 1635 ---- ---- ---- ---- 46.20 +3.20 43.00 1640 ---- ---- ---- ---- 47.20 +3.20 44.00 1645 ---- ---- ---- ---- 48.30 +3.30 45.00 1650 ---- ---- ---- ---- 49.50 +3.40 46.10 1655 ---- ---- ---- ---- 50.60 +3.50 47.10 1660 ---- ---- ---- ---- 51.80 +3.50 48.30 1665 ---- ---- ---- ---- 53.00 +3.60 49.40 1670 ---- ---- ---- ---- 54.20 +3.60 50.60 1675 ---- ---- ---- ---- 55.50 +3.80 51.70 1680 ---- ---- ---- ---- 56.80 +3.80 53.00 1685 ---- ---- ---- ---- 58.10 +3.90 54.20 1690 ---- ---- ---- ---- 59.50 +4.00 55.50 1695 ---- ---- ---- ---- 60.90 +4.10 56.80 1700 ---- ---- ---- ---- 62.30 +4.10 58.20 1705 ---- ---- ---- ---- 63.80 +4.20 59.60 1710 ---- ---- ---- ---- 65.30 +4.30 61.00 1715 ---- ---- ---- ---- 66.80 +4.40 62.40 1720 ---- ---- ---- ---- 68.40 +4.50 63.90 1725 ---- ---- ---- ---- 70.00 +4.60 65.40 1730 ---- ---- ---- ---- 71.70 +4.70 67.00 1735 ---- ---- ---- ---- 73.30 +4.70 68.60 1740 ---- ---- ---- ---- 75.10 +4.90 70.20 1745 ---- ---- ---- ---- 76.80 +4.90 71.90 1750 ---- ---- ---- ---- 78.60 +5.00 73.60 1755 ---- ---- ---- ---- 80.50 +5.10 75.40 1760 ---- ---- ---- ---- 82.40 +5.20 77.20 1765 ---- ---- ---- ---- 84.30 +5.30 79.00 1770 ---- ---- ---- ---- 86.20 +5.30 80.90 1775 ---- ---- ---- ---- 88.20 +5.40 82.80 1780 ---- ---- ---- ---- 90.30 +5.60 84.70 1785 ---- ---- ---- ---- 92.30 +5.60 86.70 1790 ---- ---- ---- ---- 94.50 +5.80 88.70 1795 ---- ---- ---- ---- 96.60 +5.80 90.80 1800 ---- ---- ---- ---- 98.80 +5.90 92.90 1805 ---- ---- ---- ---- 101.00 +6.00 95.00 1810 ---- ---- ---- ---- 103.30 +6.10 97.20 1815 ---- ---- ---- ---- 105.60 +6.20 99.40 1820 ---- ---- ---- ---- 108.00 +6.40 101.60 1825 ---- ---- ---- ---- 110.40 +6.50 103.90 1830 ---- ---- ---- ---- 112.80 +6.50 106.30 1835 ---- ---- ---- ---- 115.20 +6.60 108.60 1840 ---- ---- ---- ---- 117.70 +6.70 111.00 1845 ---- ---- ---- ---- 120.30 +6.80 113.50 1850 ---- ---- ---- ---- 122.90 +6.90 116.00 1855 ---- ---- ---- ---- 125.50 +7.00 118.50 1860 ---- ---- ---- ---- 128.10 +7.10 121.00 1865 ---- ---- ---- ---- 130.80 +7.20 123.60 1870 ---- ---- ---- ---- 133.50 +7.20 126.30 1875 ---- ---- ---- ---- 136.30 +7.40 128.90 1880 ---- ---- ---- ---- 139.10 +7.50 131.60 1885 ---- ---- ---- ---- 141.90 +7.50 134.40 1890 ---- ---- ---- ---- 144.80 +7.60 137.20 1895 ---- ---- ---- ---- 147.70 +7.70 140.00 1900 ---- ---- ---- ---- 150.60 +7.80 142.80 1905 ---- ---- ---- ---- 153.60 +7.90 145.70 1910 ---- ---- ---- ---- 156.60 +8.00 148.60 1915 ---- ---- ---- ---- 159.70 +8.20 151.50 1920 ---- ---- ---- ---- 162.70 +8.20 154.50 1925 ---- ---- ---- ---- 165.80 +8.30 157.50 1930 ---- ---- ---- ---- 168.90 +8.30 160.60 1935 ---- ---- ---- ---- 172.10 +8.50 163.60 1940 ---- ---- ---- ---- 175.30 +8.60 166.70 1945 ---- ---- ---- ---- 178.50 +8.70 169.80 1950 ---- ---- ---- ---- 181.70 +8.70 173.00 1955 ---- ---- ---- ---- 185.00 +8.80 176.20 1960 ---- ---- ---- ---- 188.30 +8.90 179.40 1965 ---- ---- ---- ---- 191.60 +9.00 182.60 1970 ---- ---- ---- ---- 194.90 +9.10 185.80 1975 ---- ---- ---- ---- 198.30 +9.20 189.10 1980 ---- ---- ---- ---- 201.70 +9.30 192.40 1985 ---- ---- ---- ---- 205.10 +9.40 195.70 1990 ---- ---- ---- ---- 208.50 +9.40 199.10 1995 ---- ---- ---- ---- 212.00 +9.60 202.40 2000 ---- ---- ---- ---- 215.40 +9.60 205.80 2005 ---- ---- ---- ---- 218.90 +9.70 209.20 2010 ---- ---- ---- ---- 222.40 +9.70 212.70 2015 ---- ---- ---- ---- 226.00 +9.90 216.10 2020 ---- ---- ---- ---- 229.50 +9.90 219.60 2025 ---- ---- ---- ---- 233.10 +10.00 223.10 2030 ---- ---- ---- ---- 236.70 +10.10 226.60 2035 ---- ---- ---- ---- 240.30 +10.20 230.10 2040 ---- ---- ---- ---- 243.90 +10.20 233.70 2045 ---- ---- ---- ---- 247.60 +10.40 237.20 2050 ---- ---- ---- ---- 251.20 +10.40 240.80 2055 ---- ---- ---- ---- 254.90 +10.50 244.40 2060 ---- ---- ---- ---- 258.60 +10.50 248.10 2065 ---- ---- ---- ---- 262.30 +10.60 251.70 2070 ---- ---- ---- ---- 266.10 +10.70 255.40 2075 ---- ---- ---- ---- 269.80 +10.70 259.10 2080 ---- ---- ---- ---- 273.60 +10.80 262.80 2085 ---- ---- ---- ---- 277.40 +10.90 266.50 2090 ---- ---- ---- ---- 281.20 +11.00 270.20 2095 ---- ---- ---- ---- 285.00 +11.00 274.00 2100 ---- ---- ---- ---- 288.90 +11.20 277.70 2105 ---- ---- ---- ---- 292.70 +11.20 281.50 2110 ---- ---- ---- ---- 296.60 +11.30 285.30 2115 ---- ---- ---- ---- 300.50 +11.40 289.10 2120 ---- ---- ---- ---- 304.40 +11.40 293.00 2125 ---- ---- ---- ---- 308.30 +11.50 296.80 2130 ---- ---- ---- ---- 312.20 +11.50 300.70 2135 ---- ---- ---- ---- 316.20 +11.60 304.60 2140 ---- ---- ---- ---- 320.10 +11.60 308.50 2145 ---- ---- ---- ---- 324.10 +11.70 312.40 2150 ---- ---- ---- ---- 328.10 +11.80 316.30 2155 ---- ---- ---- ---- 332.10 +11.90 320.20 2160 ---- ---- ---- ---- 336.10 +11.90 324.20 2165 ---- ---- ---- ---- 340.20 +12.10 328.10 2170 ---- ---- ---- ---- 344.20 +12.10 332.10 2175 ---- ---- ---- ---- 348.30 +12.20 336.10 2180 ---- ---- ---- ---- 352.30 +12.20 340.10 2190 ---- ---- ---- ---- 360.50 +12.30 348.20 2200 ---- ---- ---- ---- 368.70 +12.40 356.30 2210 ---- ---- ---- ---- 377.00 +12.60 364.40 2220 ---- ---- ---- ---- 385.30 +12.60 372.70 2225 ---- ---- ---- ---- 389.50 +12.70 376.80 2230 ---- ---- ---- ---- 393.70 +12.80 380.90 2240 ---- ---- ---- ---- 402.10 +12.90 389.20 2250 ---- ---- ---- ---- 410.60 +13.10 397.50 2260 ---- ---- ---- ---- 419.10 +13.20 405.90 2275 ---- ---- ---- ---- 431.90 +13.30 418.60 2300 ---- ---- ---- ---- 453.40 +13.50 439.90 2325 ---- ---- ---- ---- 475.20 +13.70 461.50 2350 ---- ---- ---- ---- 497.30 +14.10 483.20 2375 ---- ---- ---- ---- 519.50 +14.30 505.20 2400 ---- ---- ---- ---- 541.90 +14.50 527.40 2425 ---- ---- ---- ---- 564.50 +14.70 549.80 2450 ---- ---- ---- ---- 587.20 +14.80 572.40 3000 ---- ---- ---- ---- 1115.40 +17.90 1097.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.30 +.40 4.90 1275 ---- ---- ---- ---- 6.20 +.40 5.80 1300 ---- ---- ---- ---- 7.40 +.60 6.80 1325 ---- ---- ---- ---- 8.70 +.70 8.00 1350 ---- ---- ---- ---- 10.10 +.70 9.40 1375 ---- ---- ---- ---- 11.80 +.90 10.90 1400 ---- ---- ---- ---- 13.70 +1.00 12.70 1425 ---- ---- ---- ---- 15.80 +1.20 14.60 1440 ---- ---- ---- ---- 17.20 +1.30 15.90 1450 ---- ---- ---- ---- 18.20 +1.30 16.90 1460 ---- ---- ---- ---- 19.20 +1.40 17.80 1470 ---- ---- ---- ---- 20.30 +1.50 18.80 1475 ---- ---- ---- ---- 20.80 +1.50 19.30 1480 ---- ---- ---- ---- 21.40 +1.50 19.90 1490 ---- ---- ---- ---- 22.60 +1.60 21.00 1500 ---- ---- ---- ---- 23.80 +1.70 22.10 1510 ---- ---- ---- ---- 25.10 +1.80 23.30 1520 ---- ---- ---- ---- 26.40 +1.90 24.50 1525 ---- ---- ---- ---- 27.10 +1.90 25.20 1530 ---- ---- ---- ---- 27.80 +2.00 25.80 1540 ---- ---- ---- ---- 29.20 +2.00 27.20 1545 ---- ---- ---- ---- 30.00 +2.10 27.90 1550 ---- ---- ---- ---- 30.80 +2.20 28.60 1555 ---- ---- ---- ---- 31.50 +2.20 29.30 1560 ---- ---- ---- ---- 32.30 +2.20 30.10 1565 ---- ---- ---- ---- 33.10 +2.30 30.80 1570 ---- ---- ---- ---- 34.00 +2.40 31.60 1575 ---- ---- ---- ---- 34.80 +2.40 32.40 1580 ---- ---- ---- ---- 35.70 +2.50 33.20 1585 ---- ---- ---- ---- 36.60 +2.50 34.10 1590 ---- ---- ---- ---- 37.50 +2.60 34.90 1595 ---- ---- ---- ---- 38.40 +2.60 35.80 1600 ---- ---- ---- ---- 39.40 +2.70 36.70 1605 ---- ---- ---- ---- 40.40 +2.80 37.60 1610 ---- ---- ---- ---- 41.30 +2.80 38.50 1615 ---- ---- ---- ---- 42.40 +2.90 39.50 1620 ---- ---- ---- ---- 43.40 +2.90 40.50 1625 ---- ---- ---- ---- 44.50 +3.00 41.50 1630 ---- ---- ---- ---- 45.50 +3.00 42.50 1635 ---- ---- ---- ---- 46.60 +3.10 43.50 1640 ---- ---- ---- ---- 47.80 +3.20 44.60 1645 ---- ---- ---- ---- 48.90 +3.20 45.70 1650 ---- ---- ---- ---- 50.10 +3.30 46.80 1655 ---- ---- ---- ---- 51.30 +3.40 47.90 1660 ---- ---- ---- ---- 52.50 +3.40 49.10 1665 ---- ---- ---- ---- 53.80 +3.50 50.30 1670 ---- ---- ---- ---- 55.10 +3.60 51.50 1675 ---- ---- ---- ---- 56.40 +3.70 52.70 1680 ---- ---- ---- ---- 57.70 +3.70 54.00 1685 ---- ---- ---- ---- 59.10 +3.80 55.30 1690 ---- ---- ---- ---- 60.50 +3.90 56.60 1695 ---- ---- ---- ---- 61.90 +4.00 57.90 1700 ---- ---- ---- ---- 63.40 +4.10 59.30 1705 ---- ---- ---- ---- 64.90 +4.20 60.70 1710 ---- ---- ---- ---- 66.40 +4.20 62.20 1715 ---- ---- ---- ---- 67.90 +4.30 63.60 1720 ---- ---- ---- ---- 69.50 +4.40 65.10 1725 ---- ---- ---- ---- 71.10 +4.40 66.70 1730 ---- ---- ---- ---- 72.80 +4.60 68.20 1735 ---- ---- ---- ---- 74.50 +4.70 69.80 1740 ---- ---- ---- ---- 76.20 +4.70 71.50 1745 ---- ---- ---- ---- 77.90 +4.80 73.10 1750 ---- ---- ---- ---- 79.70 +4.90 74.80 1755 ---- ---- ---- ---- 81.50 +4.90 76.60 1760 ---- ---- ---- ---- 83.40 +5.00 78.40 1765 ---- ---- ---- ---- 85.30 +5.10 80.20 1770 ---- ---- ---- ---- 87.20 +5.20 82.00 1775 ---- ---- ---- ---- 89.20 +5.30 83.90 1780 ---- ---- ---- ---- 91.20 +5.40 85.80 1785 ---- ---- ---- ---- 93.20 +5.50 87.70 1790 ---- ---- ---- ---- 95.30 +5.60 89.70 1795 ---- ---- ---- ---- 97.40 +5.70 91.70 1800 ---- ---- ---- ---- 99.50 +5.70 93.80 1805 ---- ---- ---- ---- 101.70 +5.80 95.90 1810 ---- ---- ---- ---- 103.90 +5.90 98.00 1815 ---- ---- ---- ---- 106.20 +6.00 100.20 1820 ---- ---- ---- ---- 108.50 +6.10 102.40 1825 ---- ---- ---- ---- 110.80 +6.20 104.60 1830 ---- ---- ---- ---- 113.20 +6.30 106.90 1835 ---- ---- ---- ---- 115.60 +6.40 109.20 1840 ---- ---- ---- ---- 118.00 +6.50 111.50 1845 ---- ---- ---- ---- 120.50 +6.60 113.90 1850 ---- ---- ---- ---- 123.00 +6.70 116.30 1855 ---- ---- ---- ---- 125.50 +6.70 118.80 1860 ---- ---- ---- ---- 128.10 +6.90 121.20 1865 ---- ---- ---- ---- 130.70 +6.90 123.80 1870 ---- ---- ---- ---- 133.30 +7.00 126.30 1875 ---- ---- ---- ---- 136.00 +7.10 128.90 1880 ---- ---- ---- ---- 138.70 +7.20 131.50 1885 ---- ---- ---- ---- 141.40 +7.20 134.20 1890 ---- ---- ---- ---- 144.20 +7.30 136.90 1895 ---- ---- ---- ---- 147.00 +7.40 139.60 1900 ---- ---- ---- ---- 149.90 +7.60 142.30 1905 ---- ---- ---- ---- 152.80 +7.70 145.10 1910 ---- ---- ---- ---- 155.70 +7.80 147.90 1915 ---- ---- ---- ---- 158.60 +7.80 150.80 1920 ---- ---- ---- ---- 161.60 +7.90 153.70 1925 ---- ---- ---- ---- 164.60 +8.00 156.60 1930 ---- ---- ---- ---- 167.60 +8.10 159.50 1935 ---- ---- ---- ---- 170.70 +8.20 162.50 1940 ---- ---- ---- ---- 173.70 +8.20 165.50 1945 ---- ---- ---- ---- 176.90 +8.40 168.50 1950 ---- ---- ---- ---- 180.00 +8.40 171.60 1955 ---- ---- ---- ---- 183.20 +8.50 174.70 1960 ---- ---- ---- ---- 186.40 +8.60 177.80 1965 ---- ---- ---- ---- 189.60 +8.70 180.90 1970 ---- ---- ---- ---- 192.90 +8.80 184.10 1975 ---- ---- ---- ---- 196.10 +8.80 187.30 1980 ---- ---- ---- ---- 199.50 +9.00 190.50 1985 ---- ---- ---- ---- 202.80 +9.00 193.80 1990 ---- ---- ---- ---- 206.10 +9.00 197.10 1995 ---- ---- ---- ---- 209.50 +9.10 200.40 2000 ---- ---- ---- ---- 212.90 +9.20 203.70 2005 ---- ---- ---- ---- 216.30 +9.30 207.00 2010 ---- ---- ---- ---- 219.80 +9.40 210.40 2015 ---- ---- ---- ---- 223.30 +9.50 213.80 2020 ---- ---- ---- ---- 226.80 +9.60 217.20 2025 ---- ---- ---- ---- 230.30 +9.70 220.60 2030 ---- ---- ---- ---- 233.80 +9.70 224.10 2035 ---- ---- ---- ---- 237.40 +9.80 227.60 2040 ---- ---- ---- ---- 240.90 +9.80 231.10 2045 ---- ---- ---- ---- 244.50 +9.90 234.60 2050 ---- ---- ---- ---- 248.10 +10.00 238.10 2055 ---- ---- ---- ---- 251.80 +10.10 241.70 2060 ---- ---- ---- ---- 255.40 +10.20 245.20 2065 ---- ---- ---- ---- 259.10 +10.30 248.80 2070 ---- ---- ---- ---- 262.70 +10.30 252.40 2075 ---- ---- ---- ---- 266.40 +10.30 256.10 2080 ---- ---- ---- ---- 270.20 +10.50 259.70 2085 ---- ---- ---- ---- 273.90 +10.50 263.40 2090 ---- ---- ---- ---- 277.60 +10.60 267.00 2095 ---- ---- ---- ---- 281.40 +10.70 270.70 2100 ---- ---- ---- ---- 285.20 +10.80 274.40 2105 ---- ---- ---- ---- 289.00 +10.80 278.20 2110 ---- ---- ---- ---- 292.80 +10.90 281.90 2115 ---- ---- ---- ---- 296.60 +10.90 285.70 2120 ---- ---- ---- ---- 300.50 +11.00 289.50 2125 ---- ---- ---- ---- 304.30 +11.10 293.20 2130 ---- ---- ---- ---- 308.20 +11.20 297.00 2140 ---- ---- ---- ---- 316.00 +11.30 304.70 2150 ---- ---- ---- ---- 323.80 +11.40 312.40 2160 ---- ---- ---- ---- 331.70 +11.50 320.20 2170 ---- ---- ---- ---- 339.70 +11.70 328.00 2175 ---- ---- ---- ---- 343.70 +11.70 332.00 2180 ---- ---- ---- ---- 347.70 +11.80 335.90 2190 ---- ---- ---- ---- 355.70 +11.80 343.90 2200 ---- ---- ---- ---- 363.80 +12.00 351.80 2210 ---- ---- ---- ---- 372.00 +12.10 359.90 2220 ---- ---- ---- ---- 380.20 +12.20 368.00 2225 ---- ---- ---- ---- 384.30 +12.30 372.00 2230 ---- ---- ---- ---- 388.50 +12.40 376.10 2250 ---- ---- ---- ---- 405.10 +12.50 392.60 2275 ---- ---- ---- ---- 426.20 +12.90 413.30 2300 ---- ---- ---- ---- 447.50 +13.10 434.40 2325 ---- ---- ---- ---- 469.00 +13.30 455.70 2350 ---- ---- ---- ---- 490.80 +13.60 477.20 2375 ---- ---- ---- ---- 512.70 +13.70 499.00 2400 ---- ---- ---- ---- 534.90 +14.00 520.90 2425 ---- ---- ---- ---- 557.20 +14.20 543.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 +.40 5.40 1275 ---- ---- ---- ---- 6.90 +.50 6.40 1300 ---- ---- ---- ---- 8.10 +.60 7.50 1325 ---- ---- ---- ---- 9.50 +.70 8.80 1350 ---- ---- ---- ---- 11.10 +.90 10.20 1375 ---- ---- ---- ---- 12.80 +.90 11.90 1400 ---- ---- ---- ---- 14.80 +1.00 13.80 1425 ---- ---- ---- ---- 17.10 +1.30 15.80 1440 ---- ---- ---- ---- 18.50 +1.30 17.20 1450 ---- ---- ---- ---- 19.60 +1.40 18.20 1460 ---- ---- ---- ---- 20.60 +1.40 19.20 1470 ---- ---- ---- ---- 21.80 +1.60 20.20 1475 ---- ---- ---- ---- 22.30 +1.50 20.80 1480 ---- ---- ---- ---- 22.90 +1.60 21.30 1490 ---- ---- ---- ---- 24.20 +1.70 22.50 1500 ---- ---- ---- ---- 25.40 +1.70 23.70 1510 ---- ---- ---- ---- 26.80 +1.90 24.90 1520 ---- ---- ---- ---- 28.20 +2.00 26.20 1525 ---- ---- ---- ---- 28.90 +2.00 26.90 1530 ---- ---- ---- ---- 29.60 +2.00 27.60 1540 ---- ---- ---- ---- 31.10 +2.10 29.00 1545 ---- ---- ---- ---- 31.90 +2.20 29.70 1550 ---- ---- ---- ---- 32.70 +2.20 30.50 1555 ---- ---- ---- ---- 33.50 +2.30 31.20 1560 ---- ---- ---- ---- 34.30 +2.30 32.00 1565 ---- ---- ---- ---- 35.20 +2.40 32.80 1570 ---- ---- ---- ---- 36.10 +2.50 33.60 1575 ---- ---- ---- ---- 36.90 +2.40 34.50 1580 ---- ---- ---- ---- 37.90 +2.60 35.30 1585 ---- ---- ---- ---- 38.80 +2.60 36.20 1590 ---- ---- ---- ---- 39.70 +2.60 37.10 1595 ---- ---- ---- ---- 40.70 +2.70 38.00 1600 ---- ---- ---- ---- 41.70 +2.80 38.90 1605 ---- ---- ---- ---- 42.70 +2.90 39.80 1610 ---- ---- ---- ---- 43.70 +2.90 40.80 1615 ---- ---- ---- ---- 44.80 +3.00 41.80 1620 ---- ---- ---- ---- 45.80 +3.00 42.80 1625 ---- ---- ---- ---- 46.90 +3.10 43.80 1630 ---- ---- ---- ---- 48.00 +3.10 44.90 1635 ---- ---- ---- ---- 49.20 +3.20 46.00 1640 ---- ---- ---- ---- 50.40 +3.30 47.10 1645 ---- ---- ---- ---- 51.50 +3.30 48.20 1650 ---- ---- ---- ---- 52.80 +3.40 49.40 1655 ---- ---- ---- ---- 54.00 +3.50 50.50 1660 ---- ---- ---- ---- 55.30 +3.60 51.70 1665 ---- ---- ---- ---- 56.60 +3.60 53.00 1670 ---- ---- ---- ---- 57.90 +3.70 54.20 1675 ---- ---- ---- ---- 59.20 +3.70 55.50 1680 ---- ---- ---- ---- 60.60 +3.80 56.80 1685 ---- ---- ---- ---- 62.00 +3.90 58.10 1690 ---- ---- ---- ---- 63.50 +4.00 59.50 1695 ---- ---- ---- ---- 64.90 +4.00 60.90 1700 ---- ---- ---- ---- 66.40 +4.10 62.30 1705 ---- ---- ---- ---- 68.00 +4.20 63.80 1710 ---- ---- ---- ---- 69.50 +4.20 65.30 1715 ---- ---- ---- ---- 71.10 +4.30 66.80 1720 ---- ---- ---- ---- 72.70 +4.40 68.30 1725 ---- ---- ---- ---- 74.40 +4.50 69.90 1730 ---- ---- ---- ---- 76.10 +4.60 71.50 1735 ---- ---- ---- ---- 77.80 +4.70 73.10 1740 ---- ---- ---- ---- 79.60 +4.80 74.80 1745 ---- ---- ---- ---- 81.40 +4.90 76.50 1750 ---- ---- ---- ---- 83.20 +4.90 78.30 1755 ---- ---- ---- ---- 85.00 +5.00 80.00 1760 ---- ---- ---- ---- 86.90 +5.00 81.90 1765 ---- ---- ---- ---- 88.90 +5.20 83.70 1770 ---- ---- ---- ---- 90.80 +5.20 85.60 1775 ---- ---- ---- ---- 92.90 +5.40 87.50 1780 ---- ---- ---- ---- 94.90 +5.40 89.50 1785 ---- ---- ---- ---- 97.00 +5.50 91.50 1790 ---- ---- ---- ---- 99.10 +5.60 93.50 1795 ---- ---- ---- ---- 101.30 +5.70 95.60 1800 ---- ---- ---- ---- 103.40 +5.70 97.70 1805 ---- ---- ---- ---- 105.70 +5.90 99.80 1810 ---- ---- ---- ---- 107.90 +5.90 102.00 1815 ---- ---- ---- ---- 110.20 +6.00 104.20 1820 ---- ---- ---- ---- 112.60 +6.10 106.50 1825 ---- ---- ---- ---- 115.00 +6.30 108.70 1830 ---- ---- ---- ---- 117.40 +6.30 111.10 1835 ---- ---- ---- ---- 119.80 +6.40 113.40 1840 ---- ---- ---- ---- 122.30 +6.50 115.80 1845 ---- ---- ---- ---- 124.80 +6.50 118.30 1850 ---- ---- ---- ---- 127.40 +6.70 120.70 1855 ---- ---- ---- ---- 130.00 +6.80 123.20 1860 ---- ---- ---- ---- 132.60 +6.90 125.70 1865 ---- ---- ---- ---- 135.20 +6.90 128.30 1870 ---- ---- ---- ---- 137.90 +7.00 130.90 1875 ---- ---- ---- ---- 140.60 +7.10 133.50 1880 ---- ---- ---- ---- 143.40 +7.20 136.20 1885 ---- ---- ---- ---- 146.20 +7.30 138.90 1890 ---- ---- ---- ---- 149.00 +7.40 141.60 1895 ---- ---- ---- ---- 151.80 +7.40 144.40 1900 ---- ---- ---- ---- 154.70 +7.50 147.20 1905 ---- ---- ---- ---- 157.60 +7.60 150.00 1910 ---- ---- ---- ---- 160.50 +7.70 152.80 1915 ---- ---- ---- ---- 163.50 +7.80 155.70 1920 ---- ---- ---- ---- 166.50 +7.90 158.60 1925 ---- ---- ---- ---- 169.50 +8.00 161.50 1930 ---- ---- ---- ---- 172.50 +8.00 164.50 1935 ---- ---- ---- ---- 175.60 +8.10 167.50 1940 ---- ---- ---- ---- 178.70 +8.20 170.50 1945 ---- ---- ---- ---- 181.80 +8.20 173.60 1950 ---- ---- ---- ---- 185.00 +8.40 176.60 1955 ---- ---- ---- ---- 188.20 +8.50 179.70 1960 ---- ---- ---- ---- 191.40 +8.60 182.80 1965 ---- ---- ---- ---- 194.60 +8.60 186.00 1970 ---- ---- ---- ---- 197.90 +8.70 189.20 1975 ---- ---- ---- ---- 201.10 +8.70 192.40 1980 ---- ---- ---- ---- 204.40 +8.80 195.60 1985 ---- ---- ---- ---- 207.80 +9.00 198.80 1990 ---- ---- ---- ---- 211.10 +9.00 202.10 1995 ---- ---- ---- ---- 214.50 +9.10 205.40 2000 ---- ---- ---- ---- 217.90 +9.20 208.70 2005 ---- ---- ---- ---- 221.30 +9.30 212.00 2010 ---- ---- ---- ---- 224.70 +9.30 215.40 2015 ---- ---- ---- ---- 228.10 +9.40 218.70 2020 ---- ---- ---- ---- 231.60 +9.50 222.10 2025 ---- ---- ---- ---- 235.10 +9.50 225.60 2030 ---- ---- ---- ---- 238.60 +9.60 229.00 2035 ---- ---- ---- ---- 242.10 +9.70 232.40 2040 ---- ---- ---- ---- 245.70 +9.80 235.90 2045 ---- ---- ---- ---- 249.20 +9.80 239.40 2050 ---- ---- ---- ---- 252.80 +9.90 242.90 2055 ---- ---- ---- ---- 256.40 +10.00 246.40 2060 ---- ---- ---- ---- 260.10 +10.10 250.00 2065 ---- ---- ---- ---- 263.70 +10.10 253.60 2070 ---- ---- ---- ---- 267.30 +10.20 257.10 2075 ---- ---- ---- ---- 271.00 +10.30 260.70 2080 ---- ---- ---- ---- 274.70 +10.30 264.40 2085 ---- ---- ---- ---- 278.40 +10.40 268.00 2090 ---- ---- ---- ---- 282.10 +10.40 271.70 2095 ---- ---- ---- ---- 285.90 +10.60 275.30 2100 ---- ---- ---- ---- 289.60 +10.60 279.00 2105 ---- ---- ---- ---- 293.40 +10.70 282.70 2110 ---- ---- ---- ---- 297.20 +10.80 286.40 2115 ---- ---- ---- ---- 301.00 +10.80 290.20 2120 ---- ---- ---- ---- 304.80 +10.90 293.90 2125 ---- ---- ---- ---- 308.60 +10.90 297.70 2130 ---- ---- ---- ---- 312.50 +11.00 301.50 2140 ---- ---- ---- ---- 320.20 +11.10 309.10 2150 ---- ---- ---- ---- 328.00 +11.20 316.80 2160 ---- ---- ---- ---- 335.90 +11.40 324.50 2170 ---- ---- ---- ---- 343.80 +11.50 332.30 2175 ---- ---- ---- ---- 347.70 +11.50 336.20 2180 ---- ---- ---- ---- 351.70 +11.60 340.10 2190 ---- ---- ---- ---- 359.70 +11.70 348.00 2200 ---- ---- ---- ---- 367.80 +11.80 356.00 2210 ---- ---- ---- ---- 375.90 +12.00 363.90 2220 ---- ---- ---- ---- 384.10 +12.10 372.00 2225 ---- ---- ---- ---- 388.20 +12.20 376.00 2250 ---- ---- ---- ---- 408.80 +12.40 396.40 2275 ---- ---- ---- ---- 429.70 +12.60 417.10 2300 ---- ---- ---- ---- 450.90 +12.90 438.00 2325 ---- ---- ---- ---- 472.30 +13.10 459.20 2350 ---- ---- ---- ---- 494.00 +13.40 480.60 2375 ---- ---- ---- ---- 515.80 +13.60 502.20 2400 ---- ---- ---- ---- 537.80 +13.80 524.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.80 +.50 6.30 1275 ---- ---- ---- ---- 7.90 +.60 7.30 1300 ---- ---- ---- ---- 9.10 +.60 8.50 1325 ---- ---- ---- ---- 10.50 +.70 9.80 1350 ---- ---- ---- ---- 12.10 +.80 11.30 1375 ---- ---- ---- ---- 13.90 +1.00 12.90 1400 ---- ---- ---- ---- 15.90 +1.10 14.80 1425 ---- ---- ---- ---- 18.10 +1.30 16.80 1450 ---- ---- ---- ---- 20.50 +1.40 19.10 1460 ---- ---- ---- ---- 21.50 +1.40 20.10 1470 ---- ---- ---- ---- 22.60 +1.50 21.10 1475 ---- ---- ---- ---- 23.20 +1.60 21.60 1480 ---- ---- ---- ---- 23.80 +1.70 22.10 1490 ---- ---- ---- ---- 24.90 +1.70 23.20 1500 ---- ---- ---- ---- 26.20 +1.80 24.40 1510 ---- ---- ---- ---- 27.40 +1.80 25.60 1520 ---- ---- ---- ---- 28.80 +2.00 26.80 1525 ---- ---- ---- ---- 29.40 +1.90 27.50 1530 ---- ---- ---- ---- 30.10 +2.00 28.10 1540 ---- ---- ---- ---- 31.60 +2.10 29.50 1545 ---- ---- ---- ---- 32.30 +2.10 30.20 1550 ---- ---- ---- ---- 33.10 +2.20 30.90 1555 ---- ---- ---- ---- 33.90 +2.30 31.60 1560 ---- ---- ---- ---- 34.70 +2.30 32.40 1565 ---- ---- ---- ---- 35.50 +2.40 33.10 1570 ---- ---- ---- ---- 36.30 +2.40 33.90 1575 ---- ---- ---- ---- 37.10 +2.40 34.70 1580 ---- ---- ---- ---- 38.00 +2.50 35.50 1585 ---- ---- ---- ---- 38.90 +2.50 36.40 1590 ---- ---- ---- ---- 39.80 +2.60 37.20 1595 ---- ---- ---- ---- 40.70 +2.60 38.10 1600 ---- ---- ---- ---- 41.70 +2.70 39.00 1605 ---- ---- ---- ---- 42.70 +2.80 39.90 1610 ---- ---- ---- ---- 43.70 +2.90 40.80 1615 ---- ---- ---- ---- 44.70 +2.90 41.80 1620 ---- ---- ---- ---- 45.70 +2.90 42.80 1625 ---- ---- ---- ---- 46.80 +3.00 43.80 1630 ---- ---- ---- ---- 47.90 +3.10 44.80 1635 ---- ---- ---- ---- 49.00 +3.10 45.90 1640 ---- ---- ---- ---- 50.10 +3.20 46.90 1645 ---- ---- ---- ---- 51.30 +3.30 48.00 1650 ---- ---- ---- ---- 52.50 +3.30 49.20 1655 ---- ---- ---- ---- 53.70 +3.40 50.30 1660 ---- ---- ---- ---- 54.90 +3.40 51.50 1665 ---- ---- ---- ---- 56.20 +3.50 52.70 1670 ---- ---- ---- ---- 57.50 +3.60 53.90 1675 ---- ---- ---- ---- 58.90 +3.70 55.20 1680 ---- ---- ---- ---- 60.20 +3.70 56.50 1685 ---- ---- ---- ---- 61.60 +3.80 57.80 1690 ---- ---- ---- ---- 63.00 +3.80 59.20 1695 ---- ---- ---- ---- 64.50 +3.90 60.60 1700 ---- ---- ---- ---- 66.00 +4.00 62.00 1705 ---- ---- ---- ---- 67.50 +4.00 63.50 1710 ---- ---- ---- ---- 69.10 +4.20 64.90 1715 ---- ---- ---- ---- 70.70 +4.30 66.40 1720 ---- ---- ---- ---- 72.30 +4.30 68.00 1725 ---- ---- ---- ---- 73.90 +4.30 69.60 1730 ---- ---- ---- ---- 75.60 +4.40 71.20 1735 ---- ---- ---- ---- 77.30 +4.50 72.80 1740 ---- ---- ---- ---- 79.10 +4.60 74.50 1745 ---- ---- ---- ---- 80.90 +4.70 76.20 1750 ---- ---- ---- ---- 82.70 +4.70 78.00 1755 ---- ---- ---- ---- 84.60 +4.90 79.70 1760 ---- ---- ---- ---- 86.50 +5.00 81.50 1765 ---- ---- ---- ---- 88.40 +5.00 83.40 1770 ---- ---- ---- ---- 90.40 +5.10 85.30 1775 ---- ---- ---- ---- 92.40 +5.20 87.20 1780 ---- ---- ---- ---- 94.40 +5.30 89.10 1785 ---- ---- ---- ---- 96.50 +5.40 91.10 1790 ---- ---- ---- ---- 98.60 +5.40 93.20 1795 ---- ---- ---- ---- 100.70 +5.50 95.20 1800 ---- ---- ---- ---- 102.90 +5.60 97.30 1805 ---- ---- ---- ---- 105.10 +5.70 99.40 1810 ---- ---- ---- ---- 107.40 +5.80 101.60 1815 ---- ---- ---- ---- 109.60 +5.80 103.80 1820 ---- ---- ---- ---- 112.00 +6.00 106.00 1825 ---- ---- ---- ---- 114.30 +6.00 108.30 1830 ---- ---- ---- ---- 116.70 +6.10 110.60 1835 ---- ---- ---- ---- 119.10 +6.20 112.90 1840 ---- ---- ---- ---- 121.60 +6.30 115.30 1845 ---- ---- ---- ---- 124.00 +6.30 117.70 1850 ---- ---- ---- ---- 126.60 +6.50 120.10 1855 ---- ---- ---- ---- 129.10 +6.50 122.60 1860 ---- ---- ---- ---- 131.70 +6.60 125.10 1865 ---- ---- ---- ---- 134.30 +6.70 127.60 1870 ---- ---- ---- ---- 136.90 +6.70 130.20 1875 ---- ---- ---- ---- 139.60 +6.80 132.80 1880 ---- ---- ---- ---- 142.30 +6.90 135.40 1885 ---- ---- ---- ---- 145.00 +7.00 138.00 1890 ---- ---- ---- ---- 147.80 +7.10 140.70 1895 ---- ---- ---- ---- 150.60 +7.20 143.40 1900 ---- ---- ---- ---- 153.40 +7.30 146.10 1905 ---- ---- ---- ---- 156.20 +7.30 148.90 1910 ---- ---- ---- ---- 159.10 +7.50 151.60 1915 ---- ---- ---- ---- 162.00 +7.60 154.40 1920 ---- ---- ---- ---- 164.90 +7.60 157.30 1925 ---- ---- ---- ---- 167.80 +7.70 160.10 1930 ---- ---- ---- ---- 170.80 +7.80 163.00 1935 ---- ---- ---- ---- 173.70 +7.80 165.90 1940 ---- ---- ---- ---- 176.80 +8.00 168.80 1945 ---- ---- ---- ---- 179.80 +8.00 171.80 1950 ---- ---- ---- ---- 182.90 +8.10 174.80 1955 ---- ---- ---- ---- 185.90 +8.10 177.80 1960 ---- ---- ---- ---- 189.10 +8.30 180.80 1965 ---- ---- ---- ---- 192.20 +8.30 183.90 1970 ---- ---- ---- ---- 195.30 +8.30 187.00 1975 ---- ---- ---- ---- 198.50 +8.40 190.10 1980 ---- ---- ---- ---- 201.70 +8.50 193.20 1985 ---- ---- ---- ---- 205.00 +8.70 196.30 1990 ---- ---- ---- ---- 208.20 +8.70 199.50 1995 ---- ---- ---- ---- 211.50 +8.80 202.70 2000 ---- ---- ---- ---- 214.80 +8.80 206.00 2005 ---- ---- ---- ---- 218.10 +8.90 209.20 2010 ---- ---- ---- ---- 221.50 +9.00 212.50 2015 ---- ---- ---- ---- 224.90 +9.10 215.80 2020 ---- ---- ---- ---- 228.20 +9.10 219.10 2025 ---- ---- ---- ---- 231.70 +9.30 222.40 2030 ---- ---- ---- ---- 235.10 +9.30 225.80 2035 ---- ---- ---- ---- 238.60 +9.40 229.20 2040 ---- ---- ---- ---- 242.10 +9.50 232.60 2045 ---- ---- ---- ---- 245.60 +9.60 236.00 2050 ---- ---- ---- ---- 249.10 +9.60 239.50 2055 ---- ---- ---- ---- 252.60 +9.60 243.00 2060 ---- ---- ---- ---- 256.20 +9.70 246.50 2065 ---- ---- ---- ---- 259.80 +9.80 250.00 2070 ---- ---- ---- ---- 263.40 +9.80 253.60 2075 ---- ---- ---- ---- 267.10 +10.00 257.10 2080 ---- ---- ---- ---- 270.70 +10.00 260.70 2085 ---- ---- ---- ---- 274.40 +10.10 264.30 2090 ---- ---- ---- ---- 278.10 +10.20 267.90 2095 ---- ---- ---- ---- 281.80 +10.20 271.60 2100 ---- ---- ---- ---- 285.50 +10.30 275.20 2105 ---- ---- ---- ---- 289.20 +10.30 278.90 2110 ---- ---- ---- ---- 293.00 +10.40 282.60 2115 ---- ---- ---- ---- 296.80 +10.50 286.30 2120 ---- ---- ---- ---- 300.60 +10.50 290.10 2125 ---- ---- ---- ---- 304.40 +10.60 293.80 2130 ---- ---- ---- ---- 308.20 +10.60 297.60 2135 ---- ---- ---- ---- 312.10 +10.70 301.40 2140 ---- ---- ---- ---- 315.90 +10.70 305.20 2150 ---- ---- ---- ---- 323.70 +10.90 312.80 2160 ---- ---- ---- ---- 331.50 +11.00 320.50 2170 ---- ---- ---- ---- 339.40 +11.10 328.30 2175 ---- ---- ---- ---- 343.40 +11.20 332.20 2180 ---- ---- ---- ---- 347.30 +11.20 336.10 2190 ---- ---- ---- ---- 355.30 +11.30 344.00 2200 ---- ---- ---- ---- 363.40 +11.50 351.90 2210 ---- ---- ---- ---- 371.50 +11.60 359.90 2220 ---- ---- ---- ---- 379.60 +11.70 367.90 2225 ---- ---- ---- ---- 383.70 +11.80 371.90 2230 ---- ---- ---- ---- 387.80 +11.80 376.00 2250 ---- ---- ---- ---- 404.30 +12.00 392.30 2275 ---- ---- ---- ---- 425.10 +12.20 412.90 2300 ---- ---- ---- ---- 446.20 +12.50 433.70 2325 ---- ---- ---- ---- 467.50 +12.70 454.80 2350 ---- ---- ---- ---- 489.10 +12.90 476.20 2375 ---- ---- ---- ---- 510.80 +13.10 497.70 2400 ---- ---- ---- ---- 532.80 +13.40 519.40 2425 ---- ---- ---- ---- 554.90 +13.50 541.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.20 +.80 2.40 1025 ---- ---- ---- ---- 3.60 +.90 2.70 1050 ---- ---- ---- ---- 4.20 +1.10 3.10 1075 ---- ---- ---- ---- 4.80 +1.20 3.60 1090 ---- ---- ---- ---- 5.10 +1.20 3.90 1100 ---- ---- ---- ---- 5.40 +1.30 4.10 1110 ---- ---- ---- ---- 5.70 +1.40 4.30 1120 ---- ---- ---- ---- 6.00 +1.40 4.60 1125 ---- ---- ---- ---- 6.10 +1.40 4.70 1130 ---- ---- ---- ---- 6.30 +1.50 4.80 1140 ---- ---- ---- ---- 6.60 +1.50 5.10 1150 ---- ---- ---- ---- 6.90 +1.60 5.30 1160 ---- ---- ---- ---- 7.30 +1.70 5.60 1170 ---- ---- ---- ---- 7.60 +1.70 5.90 1175 ---- ---- ---- ---- 7.80 +1.80 6.00 1180 ---- ---- ---- ---- 8.00 +1.80 6.20 1190 ---- ---- ---- ---- 8.40 +1.90 6.50 1195 ---- ---- ---- ---- 8.60 +2.00 6.60 1200 ---- ---- ---- ---- 8.80 +2.00 6.80 1205 ---- ---- ---- ---- 9.00 +2.00 7.00 1210 ---- ---- ---- ---- 9.20 +2.10 7.10 1215 ---- ---- ---- ---- 9.40 +2.10 7.30 1220 ---- ---- ---- ---- 9.60 +2.10 7.50 1225 ---- ---- ---- ---- 9.90 +2.30 7.60 1230 ---- ---- ---- ---- 10.10 +2.30 7.80 1235 ---- ---- ---- ---- 10.30 +2.30 8.00 1240 ---- ---- ---- ---- 10.60 +2.40 8.20 1245 ---- ---- ---- ---- 10.80 +2.40 8.40 1250 ---- ---- ---- ---- 11.00 +2.40 8.60 1255 ---- ---- ---- ---- 11.30 +2.50 8.80 1260 ---- ---- ---- ---- 11.50 +2.50 9.00 1265 ---- ---- ---- ---- 11.80 +2.60 9.20 1270 ---- ---- ---- ---- 12.00 +2.60 9.40 1275 ---- ---- ---- ---- 12.30 +2.70 9.60 1280 ---- ---- ---- ---- 12.60 +2.80 9.80 1285 ---- ---- ---- ---- 12.90 +2.80 10.10 1290 ---- ---- ---- ---- 13.10 +2.80 10.30 1295 ---- ---- ---- ---- 13.40 +2.90 10.50 1300 ---- ---- ---- ---- 13.70 +3.00 10.70 1305 ---- ---- ---- ---- 14.00 +3.00 11.00 1310 ---- ---- ---- ---- 14.30 +3.10 11.20 1315 ---- ---- ---- ---- 14.60 +3.10 11.50 1320 ---- ---- ---- ---- 14.90 +3.20 11.70 1325 ---- ---- ---- ---- 15.20 +3.20 12.00 1330 ---- ---- ---- ---- 15.50 +3.30 12.20 1335 ---- ---- ---- ---- 15.80 +3.30 12.50 1340 ---- ---- ---- ---- 16.20 +3.50 12.70 1345 ---- ---- ---- ---- 16.50 +3.50 13.00 1350 ---- ---- ---- ---- 16.80 +3.50 13.30 1355 ---- ---- ---- ---- 17.20 +3.60 13.60 1360 ---- ---- ---- ---- 17.50 +3.70 13.80 1365 ---- ---- ---- ---- 17.90 +3.80 14.10 1370 ---- ---- ---- ---- 18.20 +3.80 14.40 1375 ---- ---- ---- ---- 18.60 +3.90 14.70 1380 ---- ---- ---- ---- 18.90 +3.90 15.00 1385 ---- ---- ---- ---- 19.30 +4.00 15.30 1390 ---- ---- ---- ---- 19.70 +4.10 15.60 1395 ---- ---- ---- ---- 20.10 +4.10 16.00 1400 ---- ---- ---- ---- 20.50 +4.20 16.30 1405 ---- ---- ---- ---- 20.90 +4.30 16.60 1410 ---- ---- ---- ---- 21.30 +4.30 17.00 1415 ---- ---- ---- ---- 21.70 +4.40 17.30 1420 ---- ---- ---- ---- 22.20 +4.50 17.70 1425 ---- ---- ---- ---- 22.60 +4.50 18.10 1430 ---- ---- ---- ---- 23.10 +4.70 18.40 1435 ---- ---- ---- ---- 23.50 +4.70 18.80 1440 ---- ---- ---- ---- 24.00 +4.80 19.20 1445 ---- ---- ---- ---- 24.50 +4.90 19.60 1450 ---- ---- ---- ---- 25.00 +4.90 20.10 1455 ---- ---- ---- ---- 25.50 +5.00 20.50 1460 ---- ---- ---- ---- 26.00 +5.10 20.90 1465 ---- ---- ---- ---- 26.60 +5.20 21.40 1470 ---- ---- ---- ---- 27.10 +5.20 21.90 1475 ---- ---- ---- ---- 27.70 +5.40 22.30 1480 ---- ---- ---- ---- 28.30 +5.50 22.80 1485 ---- ---- ---- ---- 28.90 +5.60 23.30 1490 ---- ---- ---- ---- 29.50 +5.60 23.90 1495 ---- ---- ---- ---- 30.10 +5.70 24.40 1500 ---- ---- ---- ---- 30.80 +5.90 24.90 1505 ---- ---- ---- ---- 31.40 +5.90 25.50 1510 ---- ---- ---- ---- 32.10 +6.00 26.10 1515 ---- ---- ---- ---- 32.80 +6.10 26.70 1520 ---- ---- ---- ---- 33.50 +6.20 27.30 1525 ---- ---- ---- ---- 34.20 +6.30 27.90 1530 ---- ---- ---- ---- 35.00 +6.50 28.50 1535 ---- ---- ---- ---- 35.70 +6.50 29.20 1540 ---- ---- ---- ---- 36.50 +6.60 29.90 1545 ---- ---- ---- ---- 37.30 +6.70 30.60 1550 ---- ---- ---- ---- 38.10 +6.80 31.30 1555 ---- ---- ---- ---- 39.00 +7.00 32.00 1560 ---- ---- ---- ---- 39.80 +7.00 32.80 1565 ---- ---- ---- ---- 40.70 +7.10 33.60 1570 ---- ---- ---- ---- 41.60 +7.20 34.40 1575 ---- ---- ---- ---- 42.60 +7.40 35.20 1580 ---- ---- ---- ---- 43.50 +7.50 36.00 1585 ---- ---- ---- ---- 44.50 +7.60 36.90 1590 ---- ---- ---- ---- 45.50 +7.70 37.80 1595 ---- ---- ---- ---- 46.50 +7.80 38.70 1600 ---- ---- ---- ---- 47.60 +8.00 39.60 1605 ---- ---- ---- ---- 48.60 +8.10 40.50 1610 ---- ---- ---- ---- 49.70 +8.20 41.50 1615 ---- ---- ---- ---- 50.90 +8.40 42.50 1620 ---- ---- ---- ---- 52.00 +8.40 43.60 1625 ---- ---- ---- ---- 53.20 +8.60 44.60 1630 ---- ---- ---- ---- 54.40 +8.70 45.70 1635 ---- ---- ---- ---- 55.60 +8.80 46.80 1640 ---- ---- ---- ---- 56.90 +8.90 48.00 1645 ---- ---- ---- ---- 58.20 +9.10 49.10 1650 ---- ---- ---- ---- 59.50 +9.20 50.30 1655 ---- ---- ---- ---- 60.90 +9.30 51.60 1660 ---- ---- ---- ---- 62.30 +9.50 52.80 1665 ---- ---- ---- ---- 63.70 +9.60 54.10 1670 ---- ---- ---- ---- 65.10 +9.70 55.40 1675 ---- ---- ---- ---- 66.60 +9.90 56.70 1680 ---- ---- ---- ---- 68.10 +10.00 58.10 1685 ---- ---- ---- ---- 69.60 +10.10 59.50 1690 ---- ---- ---- ---- 71.10 +10.20 60.90 1695 ---- ---- ---- ---- 72.70 +10.40 62.30 1700 ---- ---- ---- ---- 74.30 +10.50 63.80 1705 ---- ---- ---- ---- 75.90 +10.60 65.30 1710 ---- ---- ---- ---- 77.60 +10.80 66.80 1715 ---- ---- ---- ---- 79.30 +10.90 68.40 1720 ---- ---- ---- ---- 81.00 +11.00 70.00 1725 ---- ---- ---- ---- 82.70 +11.10 71.60 1730 ---- ---- ---- ---- 84.40 +11.20 73.20 1735 ---- ---- ---- ---- 86.20 +11.40 74.80 1740 ---- ---- ---- ---- 88.00 +11.50 76.50 1745 ---- ---- ---- ---- 89.80 +11.60 78.20 1750 ---- ---- ---- ---- 91.70 +11.80 79.90 1755 ---- ---- ---- ---- 93.60 +11.90 81.70 1760 ---- ---- ---- ---- 95.50 +12.00 83.50 1765 ---- ---- ---- ---- 97.40 +12.20 85.20 1770 ---- ---- ---- ---- 99.30 +12.20 87.10 1775 ---- ---- ---- ---- 101.30 +12.40 88.90 1780 ---- ---- ---- ---- 103.20 +12.50 90.70 1785 ---- ---- ---- ---- 105.20 +12.60 92.60 1790 ---- ---- ---- ---- 107.20 +12.70 94.50 1795 ---- ---- ---- ---- 109.30 +12.90 96.40 1800 ---- ---- ---- ---- 111.30 +12.90 98.40 1805 ---- ---- ---- ---- 113.40 +13.10 100.30 1810 ---- ---- ---- ---- 115.50 +13.20 102.30 1815 ---- ---- ---- ---- 117.60 +13.30 104.30 1820 ---- ---- ---- ---- 119.70 +13.40 106.30 1825 ---- ---- ---- ---- 121.90 +13.50 108.40 1830 ---- ---- ---- ---- 124.10 +13.70 110.40 1835 ---- ---- ---- ---- 126.30 +13.80 112.50 1840 ---- ---- ---- ---- 128.60 +13.90 114.70 1845 ---- ---- ---- ---- 130.80 +14.00 116.80 1850 ---- ---- ---- ---- 133.10 +14.10 119.00 1855 ---- ---- ---- ---- 135.50 +14.20 121.30 1860 ---- ---- ---- ---- 137.90 +14.40 123.50 1865 ---- ---- ---- ---- 140.30 +14.50 125.80 1870 ---- ---- ---- ---- 142.70 +14.50 128.20 1875 ---- ---- ---- ---- 145.20 +14.60 130.60 1880 ---- ---- ---- ---- 147.70 +14.70 133.00 75 1885 ---- ---- ---- ---- 150.30 +14.80 135.50 1890 ---- ---- ---- ---- 152.90 +14.90 138.00 1895 ---- ---- ---- ---- 155.60 +15.10 140.50 1900 ---- ---- ---- ---- 158.30 +15.20 143.10 1905 ---- ---- ---- ---- 161.00 +15.20 145.80 1910 ---- ---- ---- ---- 163.80 +15.40 148.40 1915 ---- ---- ---- ---- 166.60 +15.40 151.20 1920 ---- ---- ---- ---- 169.40 +15.50 153.90 1925 ---- ---- ---- ---- 172.30 +15.60 156.70 1930 ---- ---- ---- ---- 175.30 +15.70 159.60 1935 ---- ---- ---- ---- 178.20 +15.80 162.40 1940 ---- ---- ---- ---- 181.20 +15.80 165.40 1945 ---- ---- ---- ---- 184.30 +16.00 168.30 1950 ---- ---- ---- ---- 187.30 +16.00 171.30 1955 ---- ---- ---- ---- 190.50 +16.20 174.30 1960 ---- ---- ---- ---- 193.60 +16.20 177.40 1965 ---- ---- ---- ---- 196.80 +16.30 180.50 1970 ---- ---- ---- ---- 200.00 +16.40 183.60 100 1975 ---- ---- ---- ---- 203.20 +16.50 186.70 1980 ---- ---- ---- ---- 206.50 +16.60 189.90 1985 ---- ---- ---- ---- 209.80 +16.70 193.10 1990 ---- ---- ---- ---- 213.10 +16.70 196.40 1995 ---- ---- ---- ---- 216.40 +16.70 199.70 2000 ---- ---- ---- ---- 219.80 +16.80 203.00 130 2005 ---- ---- ---- ---- 223.20 +16.90 206.30 2010 ---- ---- ---- ---- 226.60 +16.90 209.70 2015 ---- ---- ---- ---- 230.10 +17.10 213.00 2020 ---- ---- ---- ---- 233.50 +17.00 216.50 2025 ---- ---- ---- ---- 237.00 +17.10 219.90 2030 ---- ---- ---- ---- 240.60 +17.30 223.30 2035 ---- ---- ---- ---- 244.10 +17.30 226.80 2040 ---- ---- ---- ---- 247.60 +17.30 230.30 2045 ---- ---- ---- ---- 251.20 +17.40 233.80 2050 ---- ---- ---- ---- 254.80 +17.40 237.40 2055 ---- ---- ---- ---- 258.40 +17.50 240.90 2060 ---- ---- ---- ---- 262.10 +17.60 244.50 2065 ---- ---- ---- ---- 265.70 +17.60 248.10 2070 ---- ---- ---- ---- 269.40 +17.60 251.80 2075 ---- ---- ---- ---- 273.10 +17.70 255.40 2080 ---- ---- ---- ---- 276.80 +17.70 259.10 2085 ---- ---- ---- ---- 280.50 +17.80 262.70 2090 ---- ---- ---- ---- 284.30 +17.90 266.40 2095 ---- ---- ---- ---- 288.00 +17.80 270.20 2100 ---- ---- ---- ---- 291.80 +17.90 273.90 2105 ---- ---- ---- ---- 295.60 +18.00 277.60 2110 ---- ---- ---- ---- 299.40 +18.00 281.40 2115 ---- ---- ---- ---- 303.30 +18.10 285.20 2120 ---- ---- ---- ---- 307.10 +18.10 289.00 2125 ---- ---- ---- ---- 310.90 +18.10 292.80 2130 ---- ---- ---- ---- 314.80 +18.20 296.60 2135 ---- ---- ---- ---- 318.70 +18.20 300.50 2140 ---- ---- ---- ---- 322.60 +18.30 304.30 2145 ---- ---- ---- ---- 326.50 +18.30 308.20 2150 ---- ---- ---- ---- 330.40 +18.30 312.10 2155 ---- ---- ---- ---- 334.40 +18.40 316.00 2160 ---- ---- ---- ---- 338.30 +18.40 319.90 2165 ---- ---- ---- ---- 342.30 +18.50 323.80 2170 ---- ---- ---- ---- 346.30 +18.50 327.80 2175 ---- ---- ---- ---- 350.30 +18.60 331.70 2180 ---- ---- ---- ---- 354.30 +18.60 335.70 2185 ---- ---- ---- ---- 358.30 +18.60 339.70 2190 ---- ---- ---- ---- 362.30 +18.60 343.70 2195 ---- ---- ---- ---- 366.30 +18.60 347.70 2200 ---- ---- ---- ---- 370.40 +18.70 351.70 2205 ---- ---- ---- ---- 374.40 +18.70 355.70 2210 ---- ---- ---- ---- 378.50 +18.70 359.80 2215 ---- ---- ---- ---- 382.60 +18.80 363.80 2220 ---- ---- ---- ---- 386.60 +18.70 367.90 2225 ---- ---- ---- ---- 390.70 +18.70 372.00 2230 ---- ---- ---- ---- 394.80 +18.80 376.00 2235 ---- ---- ---- ---- 399.00 +18.90 380.10 2240 ---- ---- ---- ---- 403.10 +18.90 384.20 2245 ---- ---- ---- ---- 407.20 +18.90 388.30 2250 ---- ---- ---- ---- 411.40 +18.90 392.50 2255 ---- ---- ---- ---- 415.50 +18.90 396.60 2260 ---- ---- ---- ---- 419.70 +19.00 400.70 2265 ---- ---- ---- ---- 423.90 +19.00 404.90 2270 ---- ---- ---- ---- 428.00 +18.90 409.10 2275 ---- ---- ---- ---- 432.20 +19.00 413.20 2280 ---- ---- ---- ---- 436.40 +19.00 417.40 2285 ---- ---- ---- ---- 440.70 +19.10 421.60 2290 ---- ---- ---- ---- 444.90 +19.10 425.80 2295 ---- ---- ---- ---- 449.10 +19.10 430.00 2300 ---- ---- ---- ---- 453.30 +19.10 434.20 2305 ---- ---- ---- ---- 457.60 +19.10 438.50 2310 ---- ---- ---- ---- 461.80 +19.10 442.70 2315 ---- ---- ---- ---- 466.10 +19.20 446.90 2320 ---- ---- ---- ---- 470.40 +19.20 451.20 2325 ---- ---- ---- ---- 474.60 +19.10 455.50 2330 ---- ---- ---- ---- 478.90 +19.20 459.70 2335 ---- ---- ---- ---- 483.20 +19.20 464.00 2340 ---- ---- ---- ---- 487.50 +19.20 468.30 2345 ---- ---- ---- ---- 491.80 +19.20 472.60 2350 ---- ---- ---- ---- 496.20 +19.30 476.90 2355 ---- ---- ---- ---- 500.50 +19.30 481.20 2360 ---- ---- ---- ---- 504.80 +19.30 485.50 2370 ---- ---- ---- ---- 513.50 +19.30 494.20 2375 ---- ---- ---- ---- 517.90 +19.40 498.50 2380 ---- ---- ---- ---- 522.20 +19.30 502.90 2390 ---- ---- ---- ---- 531.00 +19.40 511.60 2400 ---- ---- ---- ---- 539.70 +19.30 520.40 2410 ---- ---- ---- ---- 548.50 +19.40 529.10 2420 ---- ---- ---- ---- 557.40 +19.40 538.00 2425 ---- ---- ---- ---- 561.80 +19.40 542.40 2430 ---- ---- ---- ---- 566.20 +19.40 546.80 2440 ---- ---- ---- ---- 575.10 +19.40 555.70 2450 ---- ---- ---- ---- 584.00 +19.40 564.60 2460 ---- ---- ---- ---- 592.90 +19.40 573.50 2475 ---- ---- ---- ---- 606.40 +19.50 586.90 2500 ---- ---- ---- ---- 628.90 +19.50 609.40 2525 ---- ---- ---- ---- 651.50 +19.50 632.00 2550 ---- ---- ---- ---- 674.30 +19.50 654.80 2575 ---- ---- ---- ---- 697.20 +19.50 677.70 2600 ---- ---- ---- ---- 720.20 +19.50 700.70 2625 ---- ---- ---- ---- 743.30 +19.50 723.80 2650 ---- ---- ---- ---- 766.60 +19.60 747.00 900 ---- ---- ---- ---- 1.70 +.40 1.30 925 ---- ---- ---- ---- 2.00 +.50 1.50 950 ---- ---- ---- ---- 2.40 +.70 1.70 975 ---- ---- ---- ---- 2.70 +.70 2.00 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 10.20 +.60 9.60 1300 ---- ---- ---- ---- 11.70 +.80 10.90 1325 ---- ---- ---- ---- 13.30 +.80 12.50 1350 ---- ---- ---- ---- 15.10 +.90 14.20 1375 ---- ---- ---- ---- 17.10 +1.10 16.00 1400 ---- ---- ---- ---- 19.30 +1.20 18.10 1425 ---- ---- ---- ---- 21.70 +1.30 20.40 1450 ---- ---- ---- ---- 24.40 +1.50 22.90 1470 ---- ---- ---- ---- 26.70 +1.60 25.10 1475 ---- ---- ---- ---- 27.30 +1.70 25.60 1480 ---- ---- ---- ---- 27.90 +1.70 26.20 1490 ---- ---- ---- ---- 29.20 +1.80 27.40 1500 ---- ---- ---- ---- 30.50 +1.90 28.60 1510 ---- ---- ---- ---- 31.90 +2.00 29.90 1520 ---- ---- ---- ---- 33.30 +2.10 31.20 1525 ---- ---- ---- ---- 34.00 +2.10 31.90 1530 ---- ---- ---- ---- 34.70 +2.10 32.60 1540 ---- ---- ---- ---- 36.20 +2.20 34.00 1550 ---- ---- ---- ---- 37.80 +2.30 35.50 1560 ---- ---- ---- ---- 39.40 +2.40 37.00 1565 ---- ---- ---- ---- 40.20 +2.40 37.80 1570 ---- ---- ---- ---- 41.10 +2.50 38.60 1575 ---- ---- ---- ---- 41.90 +2.50 39.40 1580 ---- ---- ---- ---- 42.80 +2.60 40.20 1585 ---- ---- ---- ---- 43.70 +2.70 41.00 1590 ---- ---- ---- ---- 44.60 +2.70 41.90 1595 ---- ---- ---- ---- 45.50 +2.70 42.80 1600 ---- ---- ---- ---- 46.50 +2.80 43.70 1605 ---- ---- ---- ---- 47.50 +2.90 44.60 1610 ---- ---- ---- ---- 48.50 +3.00 45.50 1615 ---- ---- ---- ---- 49.50 +3.00 46.50 1620 ---- ---- ---- ---- 50.50 +3.00 47.50 1625 ---- ---- ---- ---- 51.60 +3.10 48.50 1630 ---- ---- ---- ---- 52.60 +3.10 49.50 1635 ---- ---- ---- ---- 53.70 +3.10 50.60 1640 ---- ---- ---- ---- 54.90 +3.30 51.60 1645 ---- ---- ---- ---- 56.00 +3.30 52.70 1650 ---- ---- ---- ---- 57.20 +3.40 53.80 1655 ---- ---- ---- ---- 58.40 +3.40 55.00 1660 ---- ---- ---- ---- 59.70 +3.50 56.20 1665 ---- ---- ---- ---- 60.90 +3.50 57.40 1670 ---- ---- ---- ---- 62.20 +3.60 58.60 1675 ---- ---- ---- ---- 63.50 +3.60 59.90 1680 ---- ---- ---- ---- 64.90 +3.80 61.10 1685 ---- ---- ---- ---- 66.30 +3.80 62.50 1690 ---- ---- ---- ---- 67.70 +3.90 63.80 1695 ---- ---- ---- ---- 69.10 +3.90 65.20 1700 ---- ---- ---- ---- 70.60 +4.00 66.60 1705 ---- ---- ---- ---- 72.10 +4.00 68.10 1710 ---- ---- ---- ---- 73.70 +4.20 69.50 1715 ---- ---- ---- ---- 75.30 +4.30 71.00 1720 ---- ---- ---- ---- 76.90 +4.30 72.60 1725 ---- ---- ---- ---- 78.60 +4.40 74.20 1730 ---- ---- ---- ---- 80.20 +4.40 75.80 1735 ---- ---- ---- ---- 82.00 +4.60 77.40 1740 ---- ---- ---- ---- 83.70 +4.60 79.10 1745 ---- ---- ---- ---- 85.50 +4.60 80.90 1750 ---- ---- ---- ---- 87.40 +4.80 82.60 1755 ---- ---- ---- ---- 89.20 +4.80 84.40 1760 ---- ---- ---- ---- 91.10 +4.90 86.20 1765 ---- ---- ---- ---- 93.10 +5.00 88.10 1770 ---- ---- ---- ---- 95.10 +5.10 90.00 1775 ---- ---- ---- ---- 97.10 +5.10 92.00 1780 ---- ---- ---- ---- 99.20 +5.20 94.00 1785 ---- ---- ---- ---- 101.30 +5.30 96.00 1790 ---- ---- ---- ---- 103.40 +5.40 98.00 1795 ---- ---- ---- ---- 105.60 +5.50 100.10 1800 ---- ---- ---- ---- 107.80 +5.50 102.30 1805 ---- ---- ---- ---- 110.10 +5.60 104.50 1810 ---- ---- ---- ---- 112.40 +5.70 106.70 1815 ---- ---- ---- ---- 114.70 +5.80 108.90 1820 ---- ---- ---- ---- 117.10 +5.90 111.20 1825 ---- ---- ---- ---- 119.50 +5.90 113.60 1830 ---- ---- ---- ---- 121.90 +6.00 115.90 1835 ---- ---- ---- ---- 124.40 +6.10 118.30 1840 ---- ---- ---- ---- 126.90 +6.20 120.70 1845 ---- ---- ---- ---- 129.40 +6.20 123.20 1850 ---- ---- ---- ---- 132.00 +6.30 125.70 1855 ---- ---- ---- ---- 134.60 +6.40 128.20 1860 ---- ---- ---- ---- 137.20 +6.40 130.80 1865 ---- ---- ---- ---- 139.90 +6.50 133.40 1870 ---- ---- ---- ---- 142.60 +6.60 136.00 1875 ---- ---- ---- ---- 145.30 +6.70 138.60 1880 ---- ---- ---- ---- 148.00 +6.80 141.20 1885 ---- ---- ---- ---- 150.80 +6.90 143.90 1890 ---- ---- ---- ---- 153.60 +7.00 146.60 1895 ---- ---- ---- ---- 156.40 +7.10 149.30 1900 ---- ---- ---- ---- 159.20 +7.10 152.10 1905 ---- ---- ---- ---- 162.00 +7.10 154.90 1910 ---- ---- ---- ---- 164.90 +7.30 157.60 1915 ---- ---- ---- ---- 167.80 +7.40 160.40 1920 ---- ---- ---- ---- 170.70 +7.50 163.20 1925 ---- ---- ---- ---- 173.60 +7.50 166.10 1930 ---- ---- ---- ---- 176.50 +7.60 168.90 1935 ---- ---- ---- ---- 179.40 +7.60 171.80 1940 ---- ---- ---- ---- 182.40 +7.70 174.70 1945 ---- ---- ---- ---- 185.30 +7.80 177.50 1950 ---- ---- ---- ---- 188.30 +7.80 180.50 1955 ---- ---- ---- ---- 191.30 +7.90 183.40 1960 ---- ---- ---- ---- 194.40 +8.10 186.30 1965 ---- ---- ---- ---- 197.40 +8.10 189.30 1970 ---- ---- ---- ---- 200.50 +8.20 192.30 1975 ---- ---- ---- ---- 203.50 +8.20 195.30 1980 ---- ---- ---- ---- 206.60 +8.30 198.30 1985 ---- ---- ---- ---- 209.70 +8.30 201.40 1990 ---- ---- ---- ---- 212.90 +8.50 204.40 1995 ---- ---- ---- ---- 216.00 +8.50 207.50 2000 ---- ---- ---- ---- 219.20 +8.60 210.60 2005 ---- ---- ---- ---- 222.40 +8.70 213.70 2010 ---- ---- ---- ---- 225.60 +8.70 216.90 2015 ---- ---- ---- ---- 228.90 +8.90 220.00 2020 ---- ---- ---- ---- 232.10 +8.90 223.20 2025 ---- ---- ---- ---- 235.40 +9.00 226.40 2030 ---- ---- ---- ---- 238.70 +9.00 229.70 2035 ---- ---- ---- ---- 242.00 +9.10 232.90 2040 ---- ---- ---- ---- 245.40 +9.20 236.20 2045 ---- ---- ---- ---- 248.80 +9.30 239.50 2050 ---- ---- ---- ---- 252.10 +9.30 242.80 2055 ---- ---- ---- ---- 255.50 +9.30 246.20 2060 ---- ---- ---- ---- 259.00 +9.50 249.50 2065 ---- ---- ---- ---- 262.40 +9.50 252.90 2070 ---- ---- ---- ---- 265.90 +9.60 256.30 2075 ---- ---- ---- ---- 269.40 +9.70 259.70 2080 ---- ---- ---- ---- 272.90 +9.70 263.20 2085 ---- ---- ---- ---- 276.40 +9.80 266.60 2090 ---- ---- ---- ---- 280.00 +9.90 270.10 2095 ---- ---- ---- ---- 283.50 +9.90 273.60 2100 ---- ---- ---- ---- 287.10 +10.00 277.10 2105 ---- ---- ---- ---- 290.70 +10.10 280.60 2110 ---- ---- ---- ---- 294.30 +10.10 284.20 2115 ---- ---- ---- ---- 297.90 +10.10 287.80 2120 ---- ---- ---- ---- 301.60 +10.30 291.30 2125 ---- ---- ---- ---- 305.20 +10.30 294.90 2130 ---- ---- ---- ---- 308.90 +10.30 298.60 2135 ---- ---- ---- ---- 312.60 +10.40 302.20 2140 ---- ---- ---- ---- 316.30 +10.50 305.80 2145 ---- ---- ---- ---- 320.10 +10.60 309.50 2150 ---- ---- ---- ---- 323.80 +10.60 313.20 2160 ---- ---- ---- ---- 331.30 +10.70 320.60 2170 ---- ---- ---- ---- 338.90 +10.80 328.10 2175 ---- ---- ---- ---- 342.70 +10.90 331.80 2180 ---- ---- ---- ---- 346.60 +11.00 335.60 2190 ---- ---- ---- ---- 354.30 +11.10 343.20 2200 ---- ---- ---- ---- 362.00 +11.20 350.80 2210 ---- ---- ---- ---- 369.80 +11.30 358.50 2220 ---- ---- ---- ---- 377.70 +11.50 366.20 2225 ---- ---- ---- ---- 381.60 +11.50 370.10 2230 ---- ---- ---- ---- 385.60 +11.60 374.00 2240 ---- ---- ---- ---- 393.50 +11.60 381.90 2250 ---- ---- ---- ---- 401.50 +11.70 389.80 2275 ---- ---- ---- ---- 421.70 +12.00 409.70 2300 ---- ---- ---- ---- 442.10 +12.20 429.90 2325 ---- ---- ---- ---- 462.80 +12.50 450.30 2350 ---- ---- ---- ---- 483.80 +12.70 471.10 2375 ---- ---- ---- ---- 505.00 +13.00 492.00 2400 ---- ---- ---- ---- 526.40 +13.20 513.20 2425 ---- ---- ---- ---- 548.00 +13.40 534.60 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 16.80 +1.10 15.70 1425 ---- ---- ---- ---- 19.40 +1.30 18.10 1450 ---- ---- ---- ---- 22.20 +1.40 20.80 1475 ---- ---- ---- ---- 25.40 +1.60 23.80 1500 ---- ---- ---- ---- 28.90 +1.80 27.10 1525 ---- ---- ---- ---- 32.80 +2.10 30.70 1550 ---- ---- ---- ---- 37.00 +2.30 34.70 1575 ---- ---- ---- ---- 41.60 +2.50 39.10 1580 ---- ---- ---- ---- 42.60 +2.60 40.00 1590 ---- ---- ---- ---- 44.60 +2.70 41.90 1600 ---- ---- ---- ---- 46.70 +2.90 43.80 1610 ---- ---- ---- ---- 48.80 +2.90 45.90 1620 ---- ---- ---- ---- 51.00 +3.00 48.00 1625 ---- ---- ---- ---- 52.10 +3.10 49.00 1630 ---- ---- ---- ---- 53.30 +3.20 50.10 1640 ---- ---- ---- ---- 55.70 +3.30 52.40 1650 ---- ---- ---- ---- 58.10 +3.40 54.70 1660 ---- ---- ---- ---- 60.60 +3.50 57.10 1670 ---- ---- ---- ---- 63.30 +3.70 59.60 1680 ---- ---- ---- ---- 66.00 +3.80 62.20 1685 ---- ---- ---- ---- 67.40 +3.90 63.50 1690 ---- ---- ---- ---- 68.80 +3.90 64.90 1695 ---- ---- ---- ---- 70.30 +4.00 66.30 1700 ---- ---- ---- ---- 71.80 +4.10 67.70 1705 ---- ---- ---- ---- 73.30 +4.10 69.20 1710 ---- ---- ---- ---- 74.80 +4.10 70.70 1715 ---- ---- ---- ---- 76.40 +4.20 72.20 1720 ---- ---- ---- ---- 78.00 +4.30 73.70 1725 ---- ---- ---- ---- 79.70 +4.40 75.30 1730 ---- ---- ---- ---- 81.40 +4.50 76.90 1735 ---- ---- ---- ---- 83.10 +4.60 78.50 1740 ---- ---- ---- ---- 84.80 +4.60 80.20 1745 ---- ---- ---- ---- 86.60 +4.70 81.90 1750 ---- ---- ---- ---- 88.40 +4.70 83.70 1755 ---- ---- ---- ---- 90.30 +4.90 85.40 1760 ---- ---- ---- ---- 92.20 +4.90 87.30 1765 ---- ---- ---- ---- 94.10 +5.00 89.10 1770 ---- ---- ---- ---- 96.10 +5.10 91.00 1775 ---- ---- ---- ---- 98.10 +5.20 92.90 1780 ---- ---- ---- ---- 100.20 +5.30 94.90 1785 ---- ---- ---- ---- 102.30 +5.30 97.00 1790 ---- ---- ---- ---- 104.40 +5.40 99.00 1795 ---- ---- ---- ---- 106.60 +5.50 101.10 1800 ---- ---- ---- ---- 108.80 +5.50 103.30 1805 ---- ---- ---- ---- 111.10 +5.60 105.50 1810 ---- ---- ---- ---- 113.40 +5.70 107.70 1815 ---- ---- ---- ---- 115.80 +5.80 110.00 1820 ---- ---- ---- ---- 118.20 +5.90 112.30 1825 ---- ---- ---- ---- 120.60 +5.90 114.70 1830 ---- ---- ---- ---- 123.10 +6.00 117.10 1835 ---- ---- ---- ---- 125.60 +6.10 119.50 1840 ---- ---- ---- ---- 128.20 +6.20 122.00 1845 ---- ---- ---- ---- 130.70 +6.20 124.50 1850 ---- ---- ---- ---- 133.40 +6.40 127.00 1855 ---- ---- ---- ---- 136.00 +6.40 129.60 1860 ---- ---- ---- ---- 138.70 +6.50 132.20 1865 ---- ---- ---- ---- 141.40 +6.50 134.90 1870 ---- ---- ---- ---- 144.20 +6.70 137.50 1875 ---- ---- ---- ---- 146.90 +6.70 140.20 1880 ---- ---- ---- ---- 149.70 +6.80 142.90 1885 ---- ---- ---- ---- 152.60 +6.90 145.70 1890 ---- ---- ---- ---- 155.40 +6.90 148.50 1895 ---- ---- ---- ---- 158.30 +7.00 151.30 1900 ---- ---- ---- ---- 161.20 +7.10 154.10 1905 ---- ---- ---- ---- 164.10 +7.20 156.90 1910 ---- ---- ---- ---- 167.00 +7.20 159.80 1915 ---- ---- ---- ---- 170.00 +7.40 162.60 1920 ---- ---- ---- ---- 172.90 +7.40 165.50 1925 ---- ---- ---- ---- 175.90 +7.50 168.40 1930 ---- ---- ---- ---- 178.90 +7.50 171.40 1935 ---- ---- ---- ---- 181.90 +7.60 174.30 1940 ---- ---- ---- ---- 185.00 +7.80 177.20 1945 ---- ---- ---- ---- 188.00 +7.80 180.20 1950 ---- ---- ---- ---- 191.10 +7.90 183.20 1955 ---- ---- ---- ---- 194.10 +7.90 186.20 1960 ---- ---- ---- ---- 197.30 +8.00 189.30 1965 ---- ---- ---- ---- 200.40 +8.10 192.30 1970 ---- ---- ---- ---- 203.50 +8.10 195.40 1975 ---- ---- ---- ---- 206.70 +8.20 198.50 1980 ---- ---- ---- ---- 209.90 +8.30 201.60 1985 ---- ---- ---- ---- 213.10 +8.40 204.70 1990 ---- ---- ---- ---- 216.30 +8.40 207.90 1995 ---- ---- ---- ---- 219.60 +8.50 211.10 2000 ---- ---- ---- ---- 222.90 +8.60 214.30 2005 ---- ---- ---- ---- 226.20 +8.70 217.50 2010 ---- ---- ---- ---- 229.50 +8.70 220.80 2015 ---- ---- ---- ---- 232.80 +8.70 224.10 2020 ---- ---- ---- ---- 236.20 +8.80 227.40 2025 ---- ---- ---- ---- 239.60 +8.90 230.70 2030 ---- ---- ---- ---- 243.10 +9.00 234.10 2035 ---- ---- ---- ---- 246.50 +9.00 237.50 2040 ---- ---- ---- ---- 250.00 +9.10 240.90 2045 ---- ---- ---- ---- 253.50 +9.10 244.40 2050 ---- ---- ---- ---- 257.10 +9.30 247.80 2055 ---- ---- ---- ---- 260.60 +9.30 251.30 2060 ---- ---- ---- ---- 264.20 +9.40 254.80 2065 ---- ---- ---- ---- 267.80 +9.40 258.40 2070 ---- ---- ---- ---- 271.40 +9.50 261.90 2075 ---- ---- ---- ---- 275.10 +9.60 265.50 2080 ---- ---- ---- ---- 278.70 +9.60 269.10 2085 ---- ---- ---- ---- 282.40 +9.70 272.70 2090 ---- ---- ---- ---- 286.10 +9.70 276.40 2095 ---- ---- ---- ---- 289.80 +9.70 280.10 2100 ---- ---- ---- ---- 293.60 +9.90 283.70 2105 ---- ---- ---- ---- 297.30 +9.90 287.40 2110 ---- ---- ---- ---- 301.10 +9.90 291.20 2115 ---- ---- ---- ---- 304.90 +10.00 294.90 2120 ---- ---- ---- ---- 308.70 +10.00 298.70 2125 ---- ---- ---- ---- 312.60 +10.20 302.40 2130 ---- ---- ---- ---- 316.40 +10.20 306.20 2135 ---- ---- ---- ---- 320.30 +10.30 310.00 2140 ---- ---- ---- ---- 324.10 +10.30 313.80 2145 ---- ---- ---- ---- 328.00 +10.30 317.70 2150 ---- ---- ---- ---- 331.90 +10.40 321.50 2160 ---- ---- ---- ---- 339.80 +10.50 329.30 2170 ---- ---- ---- ---- 347.70 +10.60 337.10 2180 ---- ---- ---- ---- 355.60 +10.70 344.90 2190 ---- ---- ---- ---- 363.60 +10.80 352.80 2200 ---- ---- ---- ---- 371.70 +11.00 360.70 2210 ---- ---- ---- ---- 379.80 +11.10 368.70 2220 ---- ---- ---- ---- 387.90 +11.10 376.80 2225 ---- ---- ---- ---- 392.00 +11.20 380.80 2230 ---- ---- ---- ---- 396.10 +11.30 384.80 2240 ---- ---- ---- ---- 404.30 +11.30 393.00 2250 ---- ---- ---- ---- 412.50 +11.40 401.10 2275 ---- ---- ---- ---- 433.30 +11.60 421.70 2300 ---- ---- ---- ---- 454.40 +11.90 442.50 2325 ---- ---- ---- ---- 475.60 +12.00 463.60 2350 ---- ---- ---- ---- 497.10 +12.20 484.90 2375 ---- ---- ---- ---- 518.80 +12.50 506.30 2400 ---- ---- ---- ---- 540.60 +12.60 528.00 2425 ---- ---- ---- ---- 562.60 +12.80 549.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.20 +.30 5.90 1025 ---- ---- ---- ---- 6.90 +.30 6.60 1050 ---- ---- ---- ---- 7.70 +.30 7.40 1075 ---- ---- ---- ---- 8.60 +.40 8.20 1100 ---- ---- ---- ---- 9.50 +.40 9.10 1125 ---- ---- ---- ---- 10.50 +.50 10.00 1130 ---- ---- ---- ---- 10.80 +.60 10.20 1140 ---- ---- ---- ---- 11.20 +.60 10.60 1150 ---- ---- ---- ---- 11.60 +.60 11.00 1160 ---- ---- ---- ---- 12.10 +.60 11.50 1170 ---- ---- ---- ---- 12.60 +.70 11.90 1175 ---- ---- ---- ---- 12.80 +.60 12.20 1180 ---- ---- ---- ---- 13.00 +.60 12.40 1190 ---- ---- ---- ---- 13.50 +.60 12.90 1200 ---- ---- ---- ---- 14.00 +.70 13.30 1210 ---- ---- ---- ---- 14.60 +.80 13.80 1220 ---- ---- ---- ---- 15.10 +.70 14.40 1225 ---- ---- ---- ---- 15.40 +.80 14.60 1230 ---- ---- ---- ---- 15.70 +.80 14.90 1235 ---- ---- ---- ---- 16.00 +.90 15.10 1240 ---- ---- ---- ---- 16.20 +.80 15.40 1245 ---- ---- ---- ---- 16.50 +.80 15.70 1250 ---- ---- ---- ---- 16.80 +.80 16.00 1255 ---- ---- ---- ---- 17.10 +.80 16.30 1260 ---- ---- ---- ---- 17.40 +.90 16.50 1265 ---- ---- ---- ---- 17.70 +.90 16.80 1270 ---- ---- ---- ---- 18.10 +1.00 17.10 1275 ---- ---- ---- ---- 18.40 +1.00 17.40 1280 ---- ---- ---- ---- 18.70 +1.00 17.70 1285 ---- ---- ---- ---- 19.00 +.90 18.10 1290 ---- ---- ---- ---- 19.40 +1.00 18.40 1295 ---- ---- ---- ---- 19.70 +1.00 18.70 1300 ---- ---- ---- ---- 20.00 +1.00 19.00 1305 ---- ---- ---- ---- 20.40 +1.10 19.30 1310 ---- ---- ---- ---- 20.70 +1.00 19.70 1315 ---- ---- ---- ---- 21.10 +1.10 20.00 1320 ---- ---- ---- ---- 21.40 +1.10 20.30 1325 ---- ---- ---- ---- 21.80 +1.10 20.70 1330 ---- ---- ---- ---- 22.20 +1.20 21.00 1335 ---- ---- ---- ---- 22.50 +1.10 21.40 1340 ---- ---- ---- ---- 22.90 +1.20 21.70 1345 ---- ---- ---- ---- 23.30 +1.20 22.10 1350 ---- ---- ---- ---- 23.70 +1.20 22.50 1355 ---- ---- ---- ---- 24.10 +1.30 22.80 1360 ---- ---- ---- ---- 24.50 +1.30 23.20 1365 ---- ---- ---- ---- 24.90 +1.30 23.60 1370 ---- ---- ---- ---- 25.30 +1.30 24.00 1375 ---- ---- ---- ---- 25.70 +1.30 24.40 1380 ---- ---- ---- ---- 26.10 +1.30 24.80 1385 ---- ---- ---- ---- 26.60 +1.40 25.20 1390 ---- ---- ---- ---- 27.00 +1.40 25.60 1395 ---- ---- ---- ---- 27.40 +1.40 26.00 1400 ---- ---- ---- ---- 27.90 +1.50 26.40 1405 ---- ---- ---- ---- 28.40 +1.50 26.90 1410 ---- ---- ---- ---- 28.80 +1.50 27.30 1415 ---- ---- ---- ---- 29.30 +1.50 27.80 1420 ---- ---- ---- ---- 29.80 +1.60 28.20 1425 ---- ---- ---- ---- 30.30 +1.60 28.70 1430 ---- ---- ---- ---- 30.80 +1.60 29.20 1435 ---- ---- ---- ---- 31.30 +1.60 29.70 1440 ---- ---- ---- ---- 31.80 +1.60 30.20 1445 ---- ---- ---- ---- 32.40 +1.70 30.70 1450 ---- ---- ---- ---- 32.90 +1.70 31.20 1455 ---- ---- ---- ---- 33.50 +1.80 31.70 1460 ---- ---- ---- ---- 34.10 +1.80 32.30 1465 ---- ---- ---- ---- 34.70 +1.90 32.80 1470 ---- ---- ---- ---- 35.30 +1.90 33.40 1475 ---- ---- ---- ---- 35.90 +1.90 34.00 1480 ---- ---- ---- ---- 36.60 +2.00 34.60 1485 ---- ---- ---- ---- 37.20 +2.00 35.20 1490 ---- ---- ---- ---- 37.90 +2.00 35.90 1495 ---- ---- ---- ---- 38.60 +2.10 36.50 1500 ---- ---- ---- ---- 39.30 +2.10 37.20 1505 ---- ---- ---- ---- 40.00 +2.10 37.90 1510 ---- ---- ---- ---- 40.70 +2.10 38.60 1515 ---- ---- ---- ---- 41.50 +2.20 39.30 1520 ---- ---- ---- ---- 42.30 +2.30 40.00 1525 ---- ---- ---- ---- 43.10 +2.30 40.80 1530 ---- ---- ---- ---- 43.90 +2.30 41.60 1535 ---- ---- ---- ---- 44.70 +2.40 42.30 1540 ---- ---- ---- ---- 45.50 +2.40 43.10 1545 ---- ---- ---- ---- 46.40 +2.50 43.90 1550 ---- ---- ---- ---- 47.30 +2.50 44.80 1555 ---- ---- ---- ---- 48.10 +2.50 45.60 1560 ---- ---- ---- ---- 49.10 +2.60 46.50 1565 ---- ---- ---- ---- 50.00 +2.60 47.40 1570 ---- ---- ---- ---- 50.90 +2.60 48.30 1575 ---- ---- ---- ---- 51.90 +2.70 49.20 1580 ---- ---- ---- ---- 52.90 +2.80 50.10 1585 ---- ---- ---- ---- 53.90 +2.80 51.10 1590 ---- ---- ---- ---- 54.90 +2.80 52.10 1595 ---- ---- ---- ---- 56.00 +2.90 53.10 1600 ---- ---- ---- ---- 57.00 +2.90 54.10 1605 ---- ---- ---- ---- 58.10 +3.00 55.10 1610 ---- ---- ---- ---- 59.20 +3.00 56.20 1615 ---- ---- ---- ---- 60.30 +3.10 57.20 1620 ---- ---- ---- ---- 61.40 +3.10 58.30 1625 ---- ---- ---- ---- 62.60 +3.20 59.40 1630 ---- ---- ---- ---- 63.80 +3.20 60.60 1635 ---- ---- ---- ---- 65.00 +3.30 61.70 1640 ---- ---- ---- ---- 66.20 +3.30 62.90 1645 ---- ---- ---- ---- 67.40 +3.40 64.00 1650 ---- ---- ---- ---- 68.70 +3.50 65.20 1655 ---- ---- ---- ---- 70.00 +3.50 66.50 1660 ---- ---- ---- ---- 71.30 +3.60 67.70 1665 ---- ---- ---- ---- 72.60 +3.60 69.00 1670 ---- ---- ---- ---- 73.90 +3.60 70.30 1675 ---- ---- ---- ---- 75.30 +3.70 71.60 1680 ---- ---- ---- ---- 76.70 +3.80 72.90 1685 ---- ---- ---- ---- 78.10 +3.90 74.20 1690 ---- ---- ---- ---- 79.50 +3.90 75.60 1695 ---- ---- ---- ---- 80.90 +3.90 77.00 1700 ---- ---- ---- ---- 82.40 +4.00 78.40 1705 ---- ---- ---- ---- 83.90 +4.10 79.80 1710 ---- ---- ---- ---- 85.40 +4.10 81.30 1715 ---- ---- ---- ---- 86.90 +4.20 82.70 1720 ---- ---- ---- ---- 88.50 +4.30 84.20 1725 ---- ---- ---- ---- 90.10 +4.30 85.80 1730 ---- ---- ---- ---- 91.70 +4.40 87.30 1735 ---- ---- ---- ---- 93.30 +4.40 88.90 1740 ---- ---- ---- ---- 95.00 +4.50 90.50 1745 ---- ---- ---- ---- 96.70 +4.60 92.10 1750 ---- ---- ---- ---- 98.40 +4.60 93.80 1755 ---- ---- ---- ---- 100.20 +4.70 95.50 1760 ---- ---- ---- ---- 101.90 +4.70 97.20 1765 ---- ---- ---- ---- 103.70 +4.80 98.90 1770 ---- ---- ---- ---- 105.60 +4.90 100.70 1775 ---- ---- ---- ---- 107.40 +4.90 102.50 1780 ---- ---- ---- ---- 109.30 +5.00 104.30 1785 ---- ---- ---- ---- 111.20 +5.10 106.10 1790 ---- ---- ---- ---- 113.20 +5.20 108.00 1795 ---- ---- ---- ---- 115.20 +5.30 109.90 1800 ---- ---- ---- ---- 117.20 +5.30 111.90 1805 ---- ---- ---- ---- 119.20 +5.30 113.90 1810 ---- ---- ---- ---- 121.30 +5.40 115.90 1815 ---- ---- ---- ---- 123.40 +5.50 117.90 1820 ---- ---- ---- ---- 125.60 +5.60 120.00 1825 ---- ---- ---- ---- 127.70 +5.60 122.10 1830 ---- ---- ---- ---- 129.90 +5.70 124.20 1835 ---- ---- ---- ---- 132.20 +5.80 126.40 1840 ---- ---- ---- ---- 134.50 +5.90 128.60 1845 ---- ---- ---- ---- 136.80 +5.90 130.90 1850 ---- ---- ---- ---- 139.10 +6.00 133.10 1855 ---- ---- ---- ---- 141.50 +6.10 135.40 1860 ---- ---- ---- ---- 143.90 +6.10 137.80 1865 ---- ---- ---- ---- 146.30 +6.10 140.20 1870 ---- ---- ---- ---- 148.80 +6.20 142.60 1875 ---- ---- ---- ---- 151.30 +6.30 145.00 1880 ---- ---- ---- ---- 153.90 +6.40 147.50 1885 ---- ---- ---- ---- 156.40 +6.40 150.00 1890 ---- ---- ---- ---- 159.00 +6.50 152.50 1895 ---- ---- ---- ---- 161.70 +6.60 155.10 1900 ---- ---- ---- ---- 164.30 +6.60 157.70 1905 ---- ---- ---- ---- 167.00 +6.70 160.30 1910 ---- ---- ---- ---- 169.80 +6.80 163.00 1915 ---- ---- ---- ---- 172.50 +6.90 165.60 1920 ---- ---- ---- ---- 175.30 +6.90 168.40 1925 ---- ---- ---- ---- 178.10 +7.00 171.10 1930 ---- ---- ---- ---- 181.00 +7.10 173.90 1935 ---- ---- ---- ---- 183.80 +7.10 176.70 1940 ---- ---- ---- ---- 186.80 +7.30 179.50 1945 ---- ---- ---- ---- 189.70 +7.30 182.40 1950 ---- ---- ---- ---- 192.70 +7.40 185.30 1955 ---- ---- ---- ---- 195.60 +7.40 188.20 1960 ---- ---- ---- ---- 198.70 +7.50 191.20 1965 ---- ---- ---- ---- 201.70 +7.50 194.20 1970 ---- ---- ---- ---- 204.80 +7.60 197.20 1975 ---- ---- ---- ---- 207.90 +7.70 200.20 1980 ---- ---- ---- ---- 211.00 +7.70 203.30 1985 ---- ---- ---- ---- 214.20 +7.90 206.30 1990 ---- ---- ---- ---- 217.30 +7.90 209.40 1995 ---- ---- ---- ---- 220.50 +7.90 212.60 2000 ---- ---- ---- ---- 223.70 +8.00 215.70 2005 ---- ---- ---- ---- 227.00 +8.10 218.90 2010 ---- ---- ---- ---- 230.20 +8.10 222.10 2015 ---- ---- ---- ---- 233.50 +8.20 225.30 2020 ---- ---- ---- ---- 236.80 +8.20 228.60 2025 ---- ---- ---- ---- 240.10 +8.30 231.80 2030 ---- ---- ---- ---- 243.50 +8.40 235.10 2035 ---- ---- ---- ---- 246.80 +8.40 238.40 2040 ---- ---- ---- ---- 250.20 +8.50 241.70 2045 ---- ---- ---- ---- 253.60 +8.50 245.10 2050 ---- ---- ---- ---- 257.00 +8.60 248.40 2055 ---- ---- ---- ---- 260.50 +8.70 251.80 2060 ---- ---- ---- ---- 263.90 +8.70 255.20 2065 ---- ---- ---- ---- 267.40 +8.80 258.60 2070 ---- ---- ---- ---- 270.80 +8.80 262.00 2075 ---- ---- ---- ---- 274.30 +8.90 265.40 2080 ---- ---- ---- ---- 277.80 +8.90 268.90 2085 ---- ---- ---- ---- 281.30 +9.00 272.30 2090 ---- ---- ---- ---- 284.90 +9.10 275.80 2095 ---- ---- ---- ---- 288.40 +9.10 279.30 2100 ---- ---- ---- ---- 292.00 +9.20 282.80 2105 ---- ---- ---- ---- 295.50 +9.20 286.30 2110 ---- ---- ---- ---- 299.10 +9.30 289.80 2115 ---- ---- ---- ---- 302.70 +9.30 293.40 2120 ---- ---- ---- ---- 306.30 +9.40 296.90 2125 ---- ---- ---- ---- 310.00 +9.50 300.50 2130 ---- ---- ---- ---- 313.60 +9.50 304.10 2135 ---- ---- ---- ---- 317.30 +9.60 307.70 2140 ---- ---- ---- ---- 320.90 +9.60 311.30 2145 ---- ---- ---- ---- 324.60 +9.70 314.90 2150 ---- ---- ---- ---- 328.30 +9.80 318.50 2155 ---- ---- ---- ---- 332.00 +9.80 322.20 2160 ---- ---- ---- ---- 335.70 +9.90 325.80 2165 ---- ---- ---- ---- 339.40 +9.90 329.50 2170 ---- ---- ---- ---- 343.20 +10.00 333.20 2175 ---- ---- ---- ---- 346.90 +10.00 336.90 2180 ---- ---- ---- ---- 350.70 +10.10 340.60 2185 ---- ---- ---- ---- 354.50 +10.20 344.30 2190 ---- ---- ---- ---- 358.20 +10.10 348.10 2195 ---- ---- ---- ---- 362.00 +10.20 351.80 2200 ---- ---- ---- ---- 365.80 +10.20 355.60 2205 ---- ---- ---- ---- 369.70 +10.30 359.40 2210 ---- ---- ---- ---- 373.50 +10.40 363.10 2215 ---- ---- ---- ---- 377.30 +10.40 366.90 2220 ---- ---- ---- ---- 381.20 +10.50 370.70 2225 ---- ---- ---- ---- 385.10 +10.60 374.50 2230 ---- ---- ---- ---- 388.90 +10.50 378.40 2235 ---- ---- ---- ---- 392.80 +10.60 382.20 2240 ---- ---- ---- ---- 396.70 +10.60 386.10 2245 ---- ---- ---- ---- 400.60 +10.70 389.90 2250 ---- ---- ---- ---- 404.50 +10.70 393.80 2255 ---- ---- ---- ---- 408.50 +10.80 397.70 2260 ---- ---- ---- ---- 412.40 +10.80 401.60 2265 ---- ---- ---- ---- 416.30 +10.80 405.50 2270 ---- ---- ---- ---- 420.30 +10.90 409.40 2275 ---- ---- ---- ---- 424.30 +11.00 413.30 2280 ---- ---- ---- ---- 428.20 +11.00 417.20 2285 ---- ---- ---- ---- 432.20 +11.00 421.20 2290 ---- ---- ---- ---- 436.20 +11.10 425.10 2295 ---- ---- ---- ---- 440.20 +11.10 429.10 2300 ---- ---- ---- ---- 444.20 +11.20 433.00 2305 ---- ---- ---- ---- 448.30 +11.30 437.00 2310 ---- ---- ---- ---- 452.30 +11.30 441.00 2315 ---- ---- ---- ---- 456.30 +11.30 445.00 2320 ---- ---- ---- ---- 460.40 +11.40 449.00 2325 ---- ---- ---- ---- 464.40 +11.40 453.00 2330 ---- ---- ---- ---- 468.50 +11.40 457.10 2335 ---- ---- ---- ---- 472.60 +11.50 461.10 2340 ---- ---- ---- ---- 476.70 +11.60 465.10 2345 ---- ---- ---- ---- 480.80 +11.60 469.20 2350 ---- ---- ---- ---- 484.90 +11.70 473.20 2355 ---- ---- ---- ---- 489.00 +11.70 477.30 2360 ---- ---- ---- ---- 493.10 +11.70 481.40 2365 ---- ---- ---- ---- 497.20 +11.70 485.50 2370 ---- ---- ---- ---- 501.40 +11.80 489.60 2375 ---- ---- ---- ---- 505.50 +11.80 493.70 2380 ---- ---- ---- ---- 509.70 +11.90 497.80 2390 ---- ---- ---- ---- 518.00 +11.90 506.10 2400 ---- ---- ---- ---- 526.40 +12.10 514.30 2410 ---- ---- ---- ---- 534.80 +12.10 522.70 2420 ---- ---- ---- ---- 543.20 +12.20 531.00 2425 ---- ---- ---- ---- 547.40 +12.20 535.20 2430 ---- ---- ---- ---- 551.70 +12.30 539.40 2440 ---- ---- ---- ---- 560.10 +12.30 547.80 2450 ---- ---- ---- ---- 568.70 +12.50 556.20 2460 ---- ---- ---- ---- 577.20 +12.50 564.70 2470 ---- ---- ---- ---- 585.80 +12.60 573.20 2475 ---- ---- ---- ---- 590.10 +12.60 577.50 2500 ---- ---- ---- ---- 611.70 +12.80 598.90 2525 ---- ---- ---- ---- 633.40 +12.90 620.50 2550 ---- ---- ---- ---- 655.30 +13.10 642.20 2575 ---- ---- ---- ---- 677.30 +13.20 664.10 2600 ---- ---- ---- ---- 699.50 +13.40 686.10 2625 ---- ---- ---- ---- 721.90 +13.60 708.30 2650 ---- ---- ---- ---- 744.30 +13.70 730.60 950 ---- ---- ---- ---- 4.90 +.20 4.70 975 ---- ---- ---- ---- 5.50 +.20 5.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.10 +.40 11.70 1050 ---- ---- ---- ---- 13.30 +.50 12.80 1075 ---- ---- ---- ---- 14.50 +.60 13.90 1100 ---- ---- ---- ---- 15.80 +.60 15.20 1125 ---- ---- ---- ---- 17.20 +.70 16.50 1150 ---- ---- ---- ---- 18.70 +.80 17.90 1175 ---- ---- ---- ---- 20.20 +.80 19.40 1200 ---- ---- ---- ---- 21.90 +1.00 20.90 1220 ---- ---- ---- ---- 23.20 +1.00 22.20 1225 ---- ---- ---- ---- 23.60 +1.00 22.60 1230 ---- ---- ---- ---- 23.90 +1.00 22.90 1240 ---- ---- ---- ---- 24.70 +1.10 23.60 1250 ---- ---- ---- ---- 25.40 +1.10 24.30 1260 ---- ---- ---- ---- 26.20 +1.10 25.10 1270 ---- ---- ---- ---- 26.90 +1.10 25.80 1275 ---- ---- ---- ---- 27.30 +1.10 26.20 1280 ---- ---- ---- ---- 27.70 +1.20 26.50 1290 ---- ---- ---- ---- 28.60 +1.30 27.30 1300 ---- ---- ---- ---- 29.40 +1.30 28.10 1310 ---- ---- ---- ---- 30.20 +1.30 28.90 1315 ---- ---- ---- ---- 30.70 +1.40 29.30 1320 ---- ---- ---- ---- 31.10 +1.40 29.70 1325 ---- ---- ---- ---- 31.50 +1.30 30.20 1330 ---- ---- ---- ---- 32.00 +1.40 30.60 1335 ---- ---- ---- ---- 32.40 +1.40 31.00 1340 ---- ---- ---- ---- 32.90 +1.50 31.40 1345 ---- ---- ---- ---- 33.30 +1.40 31.90 1350 ---- ---- ---- ---- 33.80 +1.50 32.30 1355 ---- ---- ---- ---- 34.30 +1.50 32.80 1360 ---- ---- ---- ---- 34.70 +1.50 33.20 1365 ---- ---- ---- ---- 35.20 +1.50 33.70 1370 ---- ---- ---- ---- 35.70 +1.60 34.10 1375 ---- ---- ---- ---- 36.20 +1.60 34.60 1380 ---- ---- ---- ---- 36.70 +1.60 35.10 1385 ---- ---- ---- ---- 37.20 +1.70 35.50 1390 ---- ---- ---- ---- 37.70 +1.70 36.00 1395 ---- ---- ---- ---- 38.20 +1.70 36.50 1400 ---- ---- ---- ---- 38.70 +1.70 37.00 1405 ---- ---- ---- ---- 39.20 +1.70 37.50 1410 ---- ---- ---- ---- 39.70 +1.70 38.00 1415 ---- ---- ---- ---- 40.30 +1.80 38.50 1420 ---- ---- ---- ---- 40.80 +1.80 39.00 1425 ---- ---- ---- ---- 41.40 +1.90 39.50 1430 ---- ---- ---- ---- 41.90 +1.90 40.00 1435 ---- ---- ---- ---- 42.50 +1.90 40.60 1440 ---- ---- ---- ---- 43.10 +2.00 41.10 1445 ---- ---- ---- ---- 43.60 +1.90 41.70 1450 ---- ---- ---- ---- 44.20 +2.00 42.20 1455 ---- ---- ---- ---- 44.80 +2.00 42.80 1460 ---- ---- ---- ---- 45.40 +2.00 43.40 1465 ---- ---- ---- ---- 46.10 +2.10 44.00 1470 ---- ---- ---- ---- 46.70 +2.10 44.60 1475 ---- ---- ---- ---- 47.30 +2.10 45.20 1480 ---- ---- ---- ---- 48.00 +2.20 45.80 1485 ---- ---- ---- ---- 48.70 +2.20 46.50 1490 ---- ---- ---- ---- 49.30 +2.20 47.10 1495 ---- ---- ---- ---- 50.00 +2.20 47.80 1500 ---- ---- ---- ---- 50.70 +2.20 48.50 1505 ---- ---- ---- ---- 51.50 +2.40 49.10 1510 ---- ---- ---- ---- 52.20 +2.40 49.80 1515 ---- ---- ---- ---- 52.90 +2.30 50.60 1520 ---- ---- ---- ---- 53.70 +2.40 51.30 1525 ---- ---- ---- ---- 54.50 +2.50 52.00 1530 ---- ---- ---- ---- 55.30 +2.50 52.80 1535 ---- ---- ---- ---- 56.10 +2.50 53.60 1540 ---- ---- ---- ---- 56.90 +2.60 54.30 1545 ---- ---- ---- ---- 57.80 +2.70 55.10 1550 ---- ---- ---- ---- 58.60 +2.60 56.00 1555 ---- ---- ---- ---- 59.50 +2.70 56.80 1560 ---- ---- ---- ---- 60.40 +2.70 57.70 1565 ---- ---- ---- ---- 61.30 +2.80 58.50 1570 ---- ---- ---- ---- 62.20 +2.80 59.40 1575 ---- ---- ---- ---- 63.20 +2.90 60.30 1580 ---- ---- ---- ---- 64.10 +2.80 61.30 1585 ---- ---- ---- ---- 65.10 +2.90 62.20 1590 ---- ---- ---- ---- 66.10 +2.90 63.20 1595 ---- ---- ---- ---- 67.20 +3.00 64.20 1600 ---- ---- ---- ---- 68.20 +3.00 65.20 1605 ---- ---- ---- ---- 69.30 +3.10 66.20 1610 ---- ---- ---- ---- 70.40 +3.10 67.30 1615 ---- ---- ---- ---- 71.50 +3.20 68.30 1620 ---- ---- ---- ---- 72.60 +3.20 69.40 1625 ---- ---- ---- ---- 73.80 +3.30 70.50 1630 ---- ---- ---- ---- 75.00 +3.30 71.70 1635 ---- ---- ---- ---- 76.20 +3.40 72.80 1640 ---- ---- ---- ---- 77.40 +3.40 74.00 1645 ---- ---- ---- ---- 78.70 +3.50 75.20 1650 ---- ---- ---- ---- 80.00 +3.50 76.50 1655 ---- ---- ---- ---- 81.30 +3.50 77.80 1660 ---- ---- ---- ---- 82.70 +3.70 79.00 1665 ---- ---- ---- ---- 84.00 +3.60 80.40 1670 ---- ---- ---- ---- 85.40 +3.70 81.70 1675 ---- ---- ---- ---- 86.80 +3.70 83.10 1680 ---- ---- ---- ---- 88.30 +3.80 84.50 1685 ---- ---- ---- ---- 89.80 +3.90 85.90 1690 ---- ---- ---- ---- 91.30 +3.90 87.40 1695 ---- ---- ---- ---- 92.80 +3.90 88.90 1700 ---- ---- ---- ---- 94.40 +4.00 90.40 1705 ---- ---- ---- ---- 96.00 +4.10 91.90 1710 ---- ---- ---- ---- 97.60 +4.10 93.50 1715 ---- ---- ---- ---- 99.30 +4.20 95.10 1720 ---- ---- ---- ---- 101.00 +4.30 96.70 1725 ---- ---- ---- ---- 102.70 +4.30 98.40 1730 ---- ---- ---- ---- 104.50 +4.40 100.10 1735 ---- ---- ---- ---- 106.20 +4.40 101.80 1740 ---- ---- ---- ---- 108.10 +4.50 103.60 1745 ---- ---- ---- ---- 109.90 +4.50 105.40 1750 ---- ---- ---- ---- 111.80 +4.60 107.20 1755 ---- ---- ---- ---- 113.70 +4.70 109.00 1760 ---- ---- ---- ---- 115.60 +4.70 110.90 1765 ---- ---- ---- ---- 117.60 +4.80 112.80 1770 ---- ---- ---- ---- 119.60 +4.80 114.80 1775 ---- ---- ---- ---- 121.60 +4.90 116.70 1780 ---- ---- ---- ---- 123.60 +4.90 118.70 1785 ---- ---- ---- ---- 125.70 +5.00 120.70 1790 ---- ---- ---- ---- 127.80 +5.00 122.80 1795 ---- ---- ---- ---- 130.00 +5.10 124.90 1800 ---- ---- ---- ---- 132.20 +5.20 127.00 1805 ---- ---- ---- ---- 134.40 +5.30 129.10 1810 ---- ---- ---- ---- 136.60 +5.30 131.30 1815 ---- ---- ---- ---- 138.90 +5.40 133.50 1820 ---- ---- ---- ---- 141.20 +5.50 135.70 1825 ---- ---- ---- ---- 143.50 +5.50 138.00 1830 ---- ---- ---- ---- 145.80 +5.50 140.30 1835 ---- ---- ---- ---- 148.20 +5.60 142.60 1840 ---- ---- ---- ---- 150.60 +5.60 145.00 1845 ---- ---- ---- ---- 153.00 +5.70 147.30 1850 ---- ---- ---- ---- 155.50 +5.80 149.70 1855 ---- ---- ---- ---- 158.00 +5.80 152.20 1860 ---- ---- ---- ---- 160.50 +5.90 154.60 1865 ---- ---- ---- ---- 163.10 +6.00 157.10 1870 ---- ---- ---- ---- 165.60 +6.00 159.60 1875 ---- ---- ---- ---- 168.20 +6.00 162.20 1880 ---- ---- ---- ---- 170.90 +6.20 164.70 1885 ---- ---- ---- ---- 173.50 +6.20 167.30 1890 ---- ---- ---- ---- 176.20 +6.30 169.90 1895 ---- ---- ---- ---- 178.90 +6.30 172.60 1900 ---- ---- ---- ---- 181.60 +6.40 175.20 1905 ---- ---- ---- ---- 184.30 +6.40 177.90 1910 ---- ---- ---- ---- 187.10 +6.50 180.60 1915 ---- ---- ---- ---- 189.90 +6.50 183.40 1920 ---- ---- ---- ---- 192.70 +6.60 186.10 1925 ---- ---- ---- ---- 195.50 +6.60 188.90 1930 ---- ---- ---- ---- 198.40 +6.70 191.70 1935 ---- ---- ---- ---- 201.30 +6.80 194.50 1940 ---- ---- ---- ---- 204.20 +6.90 197.30 1945 ---- ---- ---- ---- 207.10 +6.90 200.20 1950 ---- ---- ---- ---- 210.00 +6.90 203.10 1955 ---- ---- ---- ---- 213.00 +7.00 206.00 1960 ---- ---- ---- ---- 215.90 +7.00 208.90 1965 ---- ---- ---- ---- 218.90 +7.10 211.80 1970 ---- ---- ---- ---- 221.90 +7.20 214.70 1975 ---- ---- ---- ---- 224.90 +7.20 217.70 1980 ---- ---- ---- ---- 228.00 +7.30 220.70 1985 ---- ---- ---- ---- 231.00 +7.30 223.70 1990 ---- ---- ---- ---- 234.10 +7.40 226.70 1995 ---- ---- ---- ---- 237.20 +7.50 229.70 2000 ---- ---- ---- ---- 240.30 +7.50 232.80 2005 ---- ---- ---- ---- 243.40 +7.50 235.90 2010 ---- ---- ---- ---- 246.50 +7.60 238.90 2015 ---- ---- ---- ---- 249.70 +7.70 242.00 2020 ---- ---- ---- ---- 252.90 +7.70 245.20 2025 ---- ---- ---- ---- 256.10 +7.80 248.30 2030 ---- ---- ---- ---- 259.30 +7.90 251.40 2035 ---- ---- ---- ---- 262.50 +7.90 254.60 2040 ---- ---- ---- ---- 265.70 +7.90 257.80 2045 ---- ---- ---- ---- 269.00 +8.00 261.00 2050 ---- ---- ---- ---- 272.30 +8.10 264.20 2055 ---- ---- ---- ---- 275.60 +8.10 267.50 2060 ---- ---- ---- ---- 278.90 +8.20 270.70 2065 ---- ---- ---- ---- 282.20 +8.20 274.00 2070 ---- ---- ---- ---- 285.50 +8.20 277.30 2075 ---- ---- ---- ---- 288.90 +8.30 280.60 2080 ---- ---- ---- ---- 292.30 +8.40 283.90 2085 ---- ---- ---- ---- 295.70 +8.40 287.30 2090 ---- ---- ---- ---- 299.10 +8.50 290.60 2095 ---- ---- ---- ---- 302.50 +8.50 294.00 2100 ---- ---- ---- ---- 305.90 +8.50 297.40 2105 ---- ---- ---- ---- 309.40 +8.60 300.80 2110 ---- ---- ---- ---- 312.90 +8.70 304.20 2115 ---- ---- ---- ---- 316.40 +8.70 307.70 2120 ---- ---- ---- ---- 319.90 +8.80 311.10 2125 ---- ---- ---- ---- 323.40 +8.80 314.60 2130 ---- ---- ---- ---- 327.00 +8.90 318.10 2135 ---- ---- ---- ---- 330.50 +8.90 321.60 2140 ---- ---- ---- ---- 334.10 +9.00 325.10 2145 ---- ---- ---- ---- 337.70 +9.00 328.70 2150 ---- ---- ---- ---- 341.30 +9.10 332.20 2155 ---- ---- ---- ---- 344.90 +9.10 335.80 2160 ---- ---- ---- ---- 348.50 +9.10 339.40 2165 ---- ---- ---- ---- 352.10 +9.10 343.00 2170 ---- ---- ---- ---- 355.80 +9.20 346.60 2175 ---- ---- ---- ---- 359.50 +9.30 350.20 2180 ---- ---- ---- ---- 363.20 +9.40 353.80 2185 ---- ---- ---- ---- 366.90 +9.40 357.50 2190 ---- ---- ---- ---- 370.60 +9.40 361.20 2195 ---- ---- ---- ---- 374.30 +9.50 364.80 2200 ---- ---- ---- ---- 378.00 +9.50 368.50 2205 ---- ---- ---- ---- 381.80 +9.60 372.20 2210 ---- ---- ---- ---- 385.50 +9.50 376.00 2215 ---- ---- ---- ---- 389.30 +9.60 379.70 2220 ---- ---- ---- ---- 393.10 +9.70 383.40 2225 ---- ---- ---- ---- 396.90 +9.70 387.20 2230 ---- ---- ---- ---- 400.70 +9.70 391.00 2235 ---- ---- ---- ---- 404.50 +9.80 394.70 2240 ---- ---- ---- ---- 408.40 +9.90 398.50 2245 ---- ---- ---- ---- 412.20 +9.90 402.30 2250 ---- ---- ---- ---- 416.10 +9.90 406.20 2255 ---- ---- ---- ---- 419.90 +9.90 410.00 2260 ---- ---- ---- ---- 423.80 +10.00 413.80 2265 ---- ---- ---- ---- 427.70 +10.00 417.70 2270 ---- ---- ---- ---- 431.60 +10.10 421.50 2275 ---- ---- ---- ---- 435.50 +10.10 425.40 2280 ---- ---- ---- ---- 439.40 +10.10 429.30 2285 ---- ---- ---- ---- 443.40 +10.20 433.20 2290 ---- ---- ---- ---- 447.30 +10.20 437.10 2295 ---- ---- ---- ---- 451.30 +10.30 441.00 2300 ---- ---- ---- ---- 455.20 +10.30 444.90 2305 ---- ---- ---- ---- 459.20 +10.40 448.80 2310 ---- ---- ---- ---- 463.20 +10.40 452.80 2315 ---- ---- ---- ---- 467.20 +10.50 456.70 2320 ---- ---- ---- ---- 471.20 +10.50 460.70 2325 ---- ---- ---- ---- 475.20 +10.50 464.70 2330 ---- ---- ---- ---- 479.20 +10.60 468.60 2335 ---- ---- ---- ---- 483.20 +10.60 472.60 2340 ---- ---- ---- ---- 487.20 +10.60 476.60 2345 ---- ---- ---- ---- 491.30 +10.70 480.60 2350 ---- ---- ---- ---- 495.30 +10.70 484.60 2355 ---- ---- ---- ---- 499.40 +10.70 488.70 2360 ---- ---- ---- ---- 503.50 +10.80 492.70 2365 ---- ---- ---- ---- 507.50 +10.80 496.70 2370 ---- ---- ---- ---- 511.60 +10.80 500.80 2375 ---- ---- ---- ---- 515.70 +10.90 504.80 2380 ---- ---- ---- ---- 519.80 +10.90 508.90 2390 ---- ---- ---- ---- 528.00 +11.00 517.00 2400 ---- ---- ---- ---- 536.30 +11.10 525.20 2410 ---- ---- ---- ---- 544.60 +11.20 533.40 2420 ---- ---- ---- ---- 552.90 +11.20 541.70 2425 ---- ---- ---- ---- 557.00 +11.20 545.80 2430 ---- ---- ---- ---- 561.20 +11.20 550.00 2440 ---- ---- ---- ---- 569.60 +11.30 558.30 2450 ---- ---- ---- ---- 578.00 +11.40 566.60 2460 ---- ---- ---- ---- 586.40 +11.40 575.00 2470 ---- ---- ---- ---- 594.90 +11.60 583.30 2475 ---- ---- ---- ---- 599.10 +11.60 587.50 2480 ---- ---- ---- ---- 603.30 +11.50 591.80 2500 ---- ---- ---- ---- 620.40 +11.70 608.70 2525 ---- ---- ---- ---- 641.80 +11.80 630.00 2550 ---- ---- ---- ---- 663.40 +12.00 651.40 2575 ---- ---- ---- ---- 685.10 +12.10 673.00 2600 ---- ---- ---- ---- 707.00 +12.30 694.70 2625 ---- ---- ---- ---- 729.00 +12.40 716.60 2650 ---- ---- ---- ---- 751.10 +12.50 738.60 2675 ---- ---- ---- ---- 773.30 +12.60 760.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 20.90 +.70 20.20 1100 ---- ---- ---- ---- 22.60 +.80 21.80 1125 ---- ---- ---- ---- 24.30 +.80 23.50 1150 ---- ---- ---- ---- 26.20 +.90 25.30 1175 ---- ---- ---- ---- 28.10 +1.00 27.10 1200 ---- ---- ---- ---- 30.20 +1.10 29.10 1225 ---- ---- ---- ---- 32.30 +1.20 31.10 1250 ---- ---- ---- ---- 34.50 +1.20 33.30 1270 ---- ---- ---- ---- 36.40 +1.40 35.00 1275 ---- ---- ---- ---- 36.80 +1.30 35.50 1280 ---- ---- ---- ---- 37.30 +1.40 35.90 1290 ---- ---- ---- ---- 38.30 +1.40 36.90 1300 ---- ---- ---- ---- 39.30 +1.50 37.80 1310 ---- ---- ---- ---- 40.30 +1.50 38.80 1320 ---- ---- ---- ---- 41.30 +1.50 39.80 1325 ---- ---- ---- ---- 41.80 +1.50 40.30 1330 ---- ---- ---- ---- 42.30 +1.50 40.80 1340 ---- ---- ---- ---- 43.40 +1.60 41.80 1350 ---- ---- ---- ---- 44.50 +1.70 42.80 1360 ---- ---- ---- ---- 45.60 +1.70 43.90 1370 ---- ---- ---- ---- 46.70 +1.80 44.90 1375 ---- ---- ---- ---- 47.30 +1.80 45.50 1380 ---- ---- ---- ---- 47.80 +1.80 46.00 1385 ---- ---- ---- ---- 48.40 +1.80 46.60 1390 ---- ---- ---- ---- 49.00 +1.90 47.10 1395 ---- ---- ---- ---- 49.60 +1.90 47.70 1400 ---- ---- ---- ---- 50.20 +1.90 48.30 1405 ---- ---- ---- ---- 50.80 +2.00 48.80 1410 ---- ---- ---- ---- 51.40 +2.00 49.40 1415 ---- ---- ---- ---- 52.00 +2.00 50.00 1420 ---- ---- ---- ---- 52.60 +2.00 50.60 1425 ---- ---- ---- ---- 53.20 +2.00 51.20 1430 ---- ---- ---- ---- 53.80 +2.00 51.80 1435 ---- ---- ---- ---- 54.50 +2.10 52.40 1440 ---- ---- ---- ---- 55.10 +2.10 53.00 1445 ---- ---- ---- ---- 55.80 +2.20 53.60 1450 ---- ---- ---- ---- 56.40 +2.10 54.30 1455 ---- ---- ---- ---- 57.10 +2.20 54.90 1460 ---- ---- ---- ---- 57.80 +2.30 55.50 1465 ---- ---- ---- ---- 58.40 +2.20 56.20 1470 ---- ---- ---- ---- 59.10 +2.20 56.90 1475 ---- ---- ---- ---- 59.80 +2.30 57.50 1480 ---- ---- ---- ---- 60.50 +2.30 58.20 1485 ---- ---- ---- ---- 61.30 +2.40 58.90 1490 ---- ---- ---- ---- 62.00 +2.40 59.60 1495 ---- ---- ---- ---- 62.80 +2.50 60.30 1500 ---- ---- ---- ---- 63.50 +2.40 61.10 1505 ---- ---- ---- ---- 64.30 +2.50 61.80 1510 ---- ---- ---- ---- 65.10 +2.50 62.60 1515 ---- ---- ---- ---- 65.90 +2.60 63.30 1520 ---- ---- ---- ---- 66.70 +2.60 64.10 1525 ---- ---- ---- ---- 67.50 +2.60 64.90 1530 ---- ---- ---- ---- 68.30 +2.60 65.70 1535 ---- ---- ---- ---- 69.20 +2.70 66.50 1540 ---- ---- ---- ---- 70.10 +2.70 67.40 1545 ---- ---- ---- ---- 70.90 +2.70 68.20 1550 ---- ---- ---- ---- 71.80 +2.70 69.10 1555 ---- ---- ---- ---- 72.80 +2.80 70.00 1560 ---- ---- ---- ---- 73.70 +2.90 70.80 1565 ---- ---- ---- ---- 74.60 +2.80 71.80 1570 ---- ---- ---- ---- 75.60 +2.90 72.70 1575 ---- ---- ---- ---- 76.60 +3.00 73.60 1580 ---- ---- ---- ---- 77.60 +3.00 74.60 1585 ---- ---- ---- ---- 78.60 +3.00 75.60 1590 ---- ---- ---- ---- 79.60 +3.00 76.60 1595 ---- ---- ---- ---- 80.70 +3.10 77.60 1600 ---- ---- ---- ---- 81.80 +3.20 78.60 1605 ---- ---- ---- ---- 82.80 +3.10 79.70 1610 ---- ---- ---- ---- 84.00 +3.30 80.70 1615 ---- ---- ---- ---- 85.10 +3.30 81.80 1620 ---- ---- ---- ---- 86.20 +3.30 82.90 1625 ---- ---- ---- ---- 87.40 +3.30 84.10 1630 ---- ---- ---- ---- 88.60 +3.40 85.20 1635 ---- ---- ---- ---- 89.80 +3.40 86.40 1640 ---- ---- ---- ---- 91.00 +3.40 87.60 1645 ---- ---- ---- ---- 92.30 +3.50 88.80 1650 ---- ---- ---- ---- 93.60 +3.60 90.00 1655 ---- ---- ---- ---- 94.90 +3.60 91.30 1660 ---- ---- ---- ---- 96.20 +3.60 92.60 1665 ---- ---- ---- ---- 97.60 +3.70 93.90 1670 ---- ---- ---- ---- 98.90 +3.70 95.20 1675 ---- ---- ---- ---- 100.30 +3.70 96.60 1680 ---- ---- ---- ---- 101.80 +3.90 97.90 1685 ---- ---- ---- ---- 103.20 +3.80 99.40 1690 ---- ---- ---- ---- 104.70 +3.90 100.80 1695 ---- ---- ---- ---- 106.20 +4.00 102.20 1700 ---- ---- ---- ---- 107.70 +4.00 103.70 1705 ---- ---- ---- ---- 109.30 +4.10 105.20 1710 ---- ---- ---- ---- 110.90 +4.10 106.80 1715 ---- ---- ---- ---- 112.50 +4.20 108.30 1720 ---- ---- ---- ---- 114.10 +4.20 109.90 1725 ---- ---- ---- ---- 115.80 +4.30 111.50 1730 ---- ---- ---- ---- 117.50 +4.30 113.20 1735 ---- ---- ---- ---- 119.20 +4.30 114.90 1740 ---- ---- ---- ---- 121.00 +4.40 116.60 1745 ---- ---- ---- ---- 122.70 +4.40 118.30 1750 ---- ---- ---- ---- 124.50 +4.50 120.00 1755 ---- ---- ---- ---- 126.40 +4.60 121.80 1760 ---- ---- ---- ---- 128.20 +4.60 123.60 1765 ---- ---- ---- ---- 130.10 +4.60 125.50 1770 ---- ---- ---- ---- 132.00 +4.70 127.30 1775 ---- ---- ---- ---- 134.00 +4.80 129.20 1780 ---- ---- ---- ---- 136.00 +4.80 131.20 1785 ---- ---- ---- ---- 138.00 +4.90 133.10 1790 ---- ---- ---- ---- 140.00 +4.90 135.10 1795 ---- ---- ---- ---- 142.10 +5.00 137.10 1800 ---- ---- ---- ---- 144.10 +5.00 139.10 1805 ---- ---- ---- ---- 146.30 +5.10 141.20 1810 ---- ---- ---- ---- 148.40 +5.10 143.30 1815 ---- ---- ---- ---- 150.60 +5.20 145.40 1820 ---- ---- ---- ---- 152.80 +5.30 147.50 1825 ---- ---- ---- ---- 155.00 +5.30 149.70 1830 ---- ---- ---- ---- 157.20 +5.30 151.90 1835 ---- ---- ---- ---- 159.50 +5.40 154.10 1840 ---- ---- ---- ---- 161.80 +5.40 156.40 1845 ---- ---- ---- ---- 164.20 +5.50 158.70 1850 ---- ---- ---- ---- 166.50 +5.50 161.00 1855 ---- ---- ---- ---- 168.90 +5.60 163.30 1860 ---- ---- ---- ---- 171.30 +5.60 165.70 1865 ---- ---- ---- ---- 173.80 +5.70 168.10 1870 ---- ---- ---- ---- 176.30 +5.80 170.50 1875 ---- ---- ---- ---- 178.80 +5.80 173.00 1880 ---- ---- ---- ---- 181.30 +5.90 175.40 1885 ---- ---- ---- ---- 183.80 +5.90 177.90 1890 ---- ---- ---- ---- 186.40 +6.00 180.40 1895 ---- ---- ---- ---- 189.00 +6.00 183.00 1900 ---- ---- ---- ---- 191.60 +6.00 185.60 1905 ---- ---- ---- ---- 194.30 +6.10 188.20 1910 ---- ---- ---- ---- 197.00 +6.20 190.80 1915 ---- ---- ---- ---- 199.70 +6.30 193.40 1920 ---- ---- ---- ---- 202.40 +6.30 196.10 1925 ---- ---- ---- ---- 205.10 +6.30 198.80 1930 ---- ---- ---- ---- 207.90 +6.40 201.50 1935 ---- ---- ---- ---- 210.70 +6.40 204.30 1940 ---- ---- ---- ---- 213.50 +6.50 207.00 1945 ---- ---- ---- ---- 216.40 +6.60 209.80 1950 ---- ---- ---- ---- 219.20 +6.60 212.60 1955 ---- ---- ---- ---- 222.10 +6.60 215.50 1960 ---- ---- ---- ---- 225.00 +6.70 218.30 1965 ---- ---- ---- ---- 227.90 +6.70 221.20 1970 ---- ---- ---- ---- 230.90 +6.80 224.10 1975 ---- ---- ---- ---- 233.80 +6.80 227.00 1980 ---- ---- ---- ---- 236.80 +6.90 229.90 1985 ---- ---- ---- ---- 239.80 +6.90 232.90 1990 ---- ---- ---- ---- 242.90 +7.00 235.90 1995 ---- ---- ---- ---- 245.90 +7.00 238.90 2000 ---- ---- ---- ---- 249.00 +7.10 241.90 2005 ---- ---- ---- ---- 252.00 +7.10 244.90 2010 ---- ---- ---- ---- 255.10 +7.20 247.90 2015 ---- ---- ---- ---- 258.30 +7.30 251.00 2020 ---- ---- ---- ---- 261.40 +7.30 254.10 2025 ---- ---- ---- ---- 264.50 +7.30 257.20 2030 ---- ---- ---- ---- 267.70 +7.40 260.30 2035 ---- ---- ---- ---- 270.90 +7.40 263.50 2040 ---- ---- ---- ---- 274.10 +7.50 266.60 2045 ---- ---- ---- ---- 277.30 +7.50 269.80 2050 ---- ---- ---- ---- 280.60 +7.60 273.00 2055 ---- ---- ---- ---- 283.80 +7.60 276.20 2060 ---- ---- ---- ---- 287.10 +7.70 279.40 2065 ---- ---- ---- ---- 290.40 +7.70 282.70 2070 ---- ---- ---- ---- 293.70 +7.80 285.90 2075 ---- ---- ---- ---- 297.00 +7.80 289.20 2080 ---- ---- ---- ---- 300.40 +7.90 292.50 2085 ---- ---- ---- ---- 303.70 +7.90 295.80 2090 ---- ---- ---- ---- 307.10 +7.90 299.20 2095 ---- ---- ---- ---- 310.50 +8.00 302.50 2100 ---- ---- ---- ---- 313.90 +8.00 305.90 2105 ---- ---- ---- ---- 317.40 +8.10 309.30 2110 ---- ---- ---- ---- 320.80 +8.10 312.70 2115 ---- ---- ---- ---- 324.30 +8.20 316.10 2120 ---- ---- ---- ---- 327.70 +8.20 319.50 2125 ---- ---- ---- ---- 331.20 +8.20 323.00 2130 ---- ---- ---- ---- 334.70 +8.30 326.40 2135 ---- ---- ---- ---- 338.30 +8.40 329.90 2140 ---- ---- ---- ---- 341.80 +8.40 333.40 2145 ---- ---- ---- ---- 345.30 +8.40 336.90 2150 ---- ---- ---- ---- 348.90 +8.50 340.40 2155 ---- ---- ---- ---- 352.50 +8.50 344.00 2160 ---- ---- ---- ---- 356.10 +8.60 347.50 2165 ---- ---- ---- ---- 359.70 +8.60 351.10 2170 ---- ---- ---- ---- 363.30 +8.60 354.70 2175 ---- ---- ---- ---- 367.00 +8.70 358.30 2180 ---- ---- ---- ---- 370.60 +8.70 361.90 2185 ---- ---- ---- ---- 374.30 +8.80 365.50 2190 ---- ---- ---- ---- 378.00 +8.80 369.20 2195 ---- ---- ---- ---- 381.70 +8.90 372.80 2200 ---- ---- ---- ---- 385.40 +8.90 376.50 2205 ---- ---- ---- ---- 389.10 +8.90 380.20 2210 ---- ---- ---- ---- 392.90 +9.00 383.90 2215 ---- ---- ---- ---- 396.60 +9.00 387.60 2220 ---- ---- ---- ---- 400.40 +9.00 391.40 2225 ---- ---- ---- ---- 404.20 +9.10 395.10 2230 ---- ---- ---- ---- 408.00 +9.10 398.90 2235 ---- ---- ---- ---- 411.80 +9.20 402.60 2240 ---- ---- ---- ---- 415.60 +9.20 406.40 2245 ---- ---- ---- ---- 419.50 +9.30 410.20 2250 ---- ---- ---- ---- 423.30 +9.30 414.00 2255 ---- ---- ---- ---- 427.20 +9.40 417.80 2260 ---- ---- ---- ---- 431.00 +9.30 421.70 2265 ---- ---- ---- ---- 434.90 +9.40 425.50 2270 ---- ---- ---- ---- 438.80 +9.40 429.40 2275 ---- ---- ---- ---- 442.70 +9.40 433.30 2280 ---- ---- ---- ---- 446.60 +9.50 437.10 2285 ---- ---- ---- ---- 450.60 +9.60 441.00 2290 ---- ---- ---- ---- 454.50 +9.60 444.90 2295 ---- ---- ---- ---- 458.50 +9.60 448.90 2300 ---- ---- ---- ---- 462.40 +9.60 452.80 2305 ---- ---- ---- ---- 466.40 +9.70 456.70 2310 ---- ---- ---- ---- 470.40 +9.70 460.70 2315 ---- ---- ---- ---- 474.40 +9.80 464.60 2320 ---- ---- ---- ---- 478.40 +9.80 468.60 2325 ---- ---- ---- ---- 482.40 +9.80 472.60 2330 ---- ---- ---- ---- 486.40 +9.80 476.60 2335 ---- ---- ---- ---- 490.50 +9.90 480.60 2340 ---- ---- ---- ---- 494.50 +9.90 484.60 2345 ---- ---- ---- ---- 498.60 +10.00 488.60 2350 ---- ---- ---- ---- 502.70 +10.00 492.70 2355 ---- ---- ---- ---- 506.70 +10.00 496.70 2360 ---- ---- ---- ---- 510.80 +10.00 500.80 2365 ---- ---- ---- ---- 514.90 +10.10 504.80 2370 ---- ---- ---- ---- 519.00 +10.10 508.90 2375 ---- ---- ---- ---- 523.10 +10.10 513.00 2380 ---- ---- ---- ---- 527.30 +10.20 517.10 2385 ---- ---- ---- ---- 531.40 +10.20 521.20 2390 ---- ---- ---- ---- 535.50 +10.20 525.30 2400 ---- ---- ---- ---- 543.90 +10.30 533.60 2410 ---- ---- ---- ---- 552.20 +10.30 541.90 2420 ---- ---- ---- ---- 560.60 +10.40 550.20 2425 ---- ---- ---- ---- 564.80 +10.40 554.40 2430 ---- ---- ---- ---- 569.00 +10.50 558.50 2440 ---- ---- ---- ---- 577.40 +10.50 566.90 2450 ---- ---- ---- ---- 585.90 +10.50 575.40 2460 ---- ---- ---- ---- 594.40 +10.60 583.80 2470 ---- ---- ---- ---- 603.00 +10.70 592.30 2475 ---- ---- ---- ---- 607.20 +10.70 596.50 2480 ---- ---- ---- ---- 611.50 +10.70 600.80 2500 ---- ---- ---- ---- 628.70 +10.80 617.90 2525 ---- ---- ---- ---- 650.40 +11.00 639.40 2550 ---- ---- ---- ---- 672.20 +11.10 661.10 2575 ---- ---- ---- ---- 694.10 +11.10 683.00 2600 ---- ---- ---- ---- 716.20 +11.30 704.90 2625 ---- ---- ---- ---- 738.40 +11.40 727.00 2650 ---- ---- ---- ---- 760.70 +11.50 749.20 2675 ---- ---- ---- ---- 783.20 +11.60 771.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 53.80 +1.70 52.10 1350 ---- ---- ---- ---- 57.70 +1.80 55.90 1375 ---- ---- ---- ---- 61.80 +2.00 59.80 1400 ---- ---- ---- ---- 66.00 +2.10 63.90 1425 ---- ---- ---- ---- 70.50 +2.20 68.30 1450 ---- ---- ---- ---- 75.20 +2.40 72.80 1475 ---- ---- ---- ---- 80.00 +2.50 77.50 1500 ---- ---- ---- ---- 85.10 +2.70 82.40 1520 ---- ---- ---- ---- 89.30 +2.80 86.50 1525 ---- ---- ---- ---- 90.40 +2.90 87.50 1530 ---- ---- ---- ---- 91.50 +2.90 88.60 1540 ---- ---- ---- ---- 93.60 +2.90 90.70 1550 ---- ---- ---- ---- 95.90 +3.00 92.90 1560 ---- ---- ---- ---- 98.10 +3.00 95.10 1570 ---- ---- ---- ---- 100.40 +3.10 97.30 1575 ---- ---- ---- ---- 101.60 +3.20 98.40 1580 ---- ---- ---- ---- 102.80 +3.20 99.60 1590 ---- ---- ---- ---- 105.10 +3.20 101.90 1600 ---- ---- ---- ---- 107.60 +3.40 104.20 1610 ---- ---- ---- ---- 110.00 +3.40 106.60 1615 ---- ---- ---- ---- 111.20 +3.40 107.80 1620 ---- ---- ---- ---- 112.50 +3.50 109.00 1625 ---- ---- ---- ---- 113.70 +3.50 110.20 1630 ---- ---- ---- ---- 115.00 +3.60 111.40 1635 ---- ---- ---- ---- 116.30 +3.60 112.70 1640 ---- ---- ---- ---- 117.60 +3.70 113.90 1645 ---- ---- ---- ---- 118.90 +3.70 115.20 1650 ---- ---- ---- ---- 120.20 +3.70 116.50 1655 ---- ---- ---- ---- 121.50 +3.80 117.70 1660 ---- ---- ---- ---- 122.80 +3.80 119.00 1665 ---- ---- ---- ---- 124.10 +3.80 120.30 1670 ---- ---- ---- ---- 125.50 +3.90 121.60 1675 ---- ---- ---- ---- 126.80 +3.90 122.90 1680 ---- ---- ---- ---- 128.20 +3.90 124.30 1685 ---- ---- ---- ---- 129.60 +4.00 125.60 1690 ---- ---- ---- ---- 131.00 +4.10 126.90 1695 ---- ---- ---- ---- 132.40 +4.10 128.30 1700 ---- ---- ---- ---- 133.80 +4.10 129.70 1705 ---- ---- ---- ---- 135.20 +4.20 131.00 1710 ---- ---- ---- ---- 136.60 +4.20 132.40 1715 ---- ---- ---- ---- 138.10 +4.30 133.80 1720 ---- ---- ---- ---- 139.50 +4.30 135.20 1725 ---- ---- ---- ---- 141.00 +4.30 136.70 1730 ---- ---- ---- ---- 142.40 +4.30 138.10 1735 ---- ---- ---- ---- 143.90 +4.40 139.50 1740 ---- ---- ---- ---- 145.40 +4.40 141.00 1745 ---- ---- ---- ---- 146.90 +4.40 142.50 1750 ---- ---- ---- ---- 148.50 +4.50 144.00 1755 ---- ---- ---- ---- 150.00 +4.50 145.50 1760 ---- ---- ---- ---- 151.60 +4.60 147.00 1765 ---- ---- ---- ---- 153.20 +4.70 148.50 1770 ---- ---- ---- ---- 154.80 +4.70 150.10 1775 ---- ---- ---- ---- 156.40 +4.70 151.70 1780 ---- ---- ---- ---- 158.10 +4.80 153.30 1785 ---- ---- ---- ---- 159.70 +4.80 154.90 1790 ---- ---- ---- ---- 161.40 +4.80 156.60 1795 ---- ---- ---- ---- 163.20 +5.00 158.20 1800 ---- ---- ---- ---- 164.90 +5.00 159.90 1805 ---- ---- ---- ---- 166.70 +5.00 161.70 1810 ---- ---- ---- ---- 168.50 +5.10 163.40 1815 ---- ---- ---- ---- 170.30 +5.10 165.20 1820 ---- ---- ---- ---- 172.20 +5.20 167.00 1825 ---- ---- ---- ---- 174.10 +5.20 168.90 1830 ---- ---- ---- ---- 176.00 +5.20 170.80 1835 ---- ---- ---- ---- 178.00 +5.30 172.70 1840 ---- ---- ---- ---- 179.90 +5.30 174.60 1845 ---- ---- ---- ---- 182.00 +5.40 176.60 1850 ---- ---- ---- ---- 184.00 +5.40 178.60 1855 ---- ---- ---- ---- 186.10 +5.40 180.70 1860 ---- ---- ---- ---- 188.30 +5.50 182.80 1865 ---- ---- ---- ---- 190.50 +5.60 184.90 1870 ---- ---- ---- ---- 192.70 +5.60 187.10 1875 ---- ---- ---- ---- 194.90 +5.60 189.30 1880 ---- ---- ---- ---- 197.20 +5.70 191.50 1885 ---- ---- ---- ---- 199.60 +5.80 193.80 1890 ---- ---- ---- ---- 202.00 +5.80 196.20 1895 ---- ---- ---- ---- 204.40 +5.90 198.50 1900 ---- ---- ---- ---- 206.90 +5.90 201.00 1905 ---- ---- ---- ---- 209.40 +6.00 203.40 1910 ---- ---- ---- ---- 211.90 +6.00 205.90 1915 ---- ---- ---- ---- 214.50 +6.10 208.40 1920 ---- ---- ---- ---- 217.10 +6.10 211.00 1925 ---- ---- ---- ---- 219.70 +6.10 213.60 1930 ---- ---- ---- ---- 222.40 +6.20 216.20 1935 ---- ---- ---- ---- 225.10 +6.20 218.90 1940 ---- ---- ---- ---- 227.90 +6.30 221.60 1945 ---- ---- ---- ---- 230.60 +6.30 224.30 1950 ---- ---- ---- ---- 233.40 +6.30 227.10 1955 ---- ---- ---- ---- 236.30 +6.50 229.80 1960 ---- ---- ---- ---- 239.10 +6.40 232.70 1965 ---- ---- ---- ---- 242.00 +6.50 235.50 1970 ---- ---- ---- ---- 244.90 +6.60 238.30 1975 ---- ---- ---- ---- 247.80 +6.60 241.20 1980 ---- ---- ---- ---- 250.80 +6.70 244.10 1985 ---- ---- ---- ---- 253.80 +6.70 247.10 1990 ---- ---- ---- ---- 256.80 +6.80 250.00 1995 ---- ---- ---- ---- 259.80 +6.80 253.00 2000 ---- ---- ---- ---- 262.80 +6.80 256.00 2005 ---- ---- ---- ---- 265.80 +6.80 259.00 2010 ---- ---- ---- ---- 268.90 +6.90 262.00 2015 ---- ---- ---- ---- 272.00 +7.00 265.00 2020 ---- ---- ---- ---- 275.10 +7.00 268.10 2025 ---- ---- ---- ---- 278.20 +7.10 271.10 2030 ---- ---- ---- ---- 281.30 +7.10 274.20 2035 ---- ---- ---- ---- 284.50 +7.20 277.30 2040 ---- ---- ---- ---- 287.70 +7.20 280.50 2045 ---- ---- ---- ---- 290.80 +7.20 283.60 2050 ---- ---- ---- ---- 294.10 +7.30 286.80 2055 ---- ---- ---- ---- 297.30 +7.30 290.00 2060 ---- ---- ---- ---- 300.50 +7.30 293.20 2065 ---- ---- ---- ---- 303.80 +7.40 296.40 2070 ---- ---- ---- ---- 307.10 +7.50 299.60 2075 ---- ---- ---- ---- 310.40 +7.50 302.90 2080 ---- ---- ---- ---- 313.70 +7.60 306.10 2085 ---- ---- ---- ---- 317.00 +7.60 309.40 2090 ---- ---- ---- ---- 320.40 +7.60 312.80 2095 ---- ---- ---- ---- 323.80 +7.70 316.10 2100 ---- ---- ---- ---- 327.10 +7.70 319.40 2105 ---- ---- ---- ---- 330.60 +7.80 322.80 2110 ---- ---- ---- ---- 334.00 +7.80 326.20 2115 ---- ---- ---- ---- 337.50 +7.90 329.60 2120 ---- ---- ---- ---- 340.90 +7.80 333.10 2125 ---- ---- ---- ---- 344.40 +7.90 336.50 2130 ---- ---- ---- ---- 347.90 +7.90 340.00 2135 ---- ---- ---- ---- 351.50 +8.00 343.50 2140 ---- ---- ---- ---- 355.00 +8.00 347.00 2145 ---- ---- ---- ---- 358.60 +8.10 350.50 2150 ---- ---- ---- ---- 362.10 +8.10 354.00 2155 ---- ---- ---- ---- 365.70 +8.10 357.60 2160 ---- ---- ---- ---- 369.40 +8.20 361.20 2165 ---- ---- ---- ---- 373.00 +8.20 364.80 2170 ---- ---- ---- ---- 376.70 +8.30 368.40 2175 ---- ---- ---- ---- 380.30 +8.30 372.00 2180 ---- ---- ---- ---- 384.00 +8.30 375.70 2185 ---- ---- ---- ---- 387.70 +8.40 379.30 2190 ---- ---- ---- ---- 391.40 +8.40 383.00 2195 ---- ---- ---- ---- 395.10 +8.40 386.70 2200 ---- ---- ---- ---- 398.90 +8.50 390.40 2205 ---- ---- ---- ---- 402.70 +8.60 394.10 2210 ---- ---- ---- ---- 406.40 +8.50 397.90 2215 ---- ---- ---- ---- 410.20 +8.60 401.60 2220 ---- ---- ---- ---- 414.00 +8.60 405.40 2225 ---- ---- ---- ---- 417.80 +8.60 409.20 2230 ---- ---- ---- ---- 421.70 +8.70 413.00 2235 ---- ---- ---- ---- 425.50 +8.70 416.80 2240 ---- ---- ---- ---- 429.40 +8.80 420.60 2245 ---- ---- ---- ---- 433.20 +8.70 424.50 2250 ---- ---- ---- ---- 437.10 +8.80 428.30 2255 ---- ---- ---- ---- 441.00 +8.80 432.20 2260 ---- ---- ---- ---- 444.90 +8.80 436.10 2265 ---- ---- ---- ---- 448.90 +9.00 439.90 2270 ---- ---- ---- ---- 452.80 +9.00 443.80 2275 ---- ---- ---- ---- 456.70 +8.90 447.80 2280 ---- ---- ---- ---- 460.70 +9.00 451.70 2285 ---- ---- ---- ---- 464.60 +9.00 455.60 2290 ---- ---- ---- ---- 468.60 +9.10 459.50 2295 ---- ---- ---- ---- 472.60 +9.10 463.50 2300 ---- ---- ---- ---- 476.60 +9.10 467.50 2305 ---- ---- ---- ---- 480.60 +9.20 471.40 2310 ---- ---- ---- ---- 484.60 +9.20 475.40 2315 ---- ---- ---- ---- 488.60 +9.20 479.40 2320 ---- ---- ---- ---- 492.70 +9.30 483.40 2325 ---- ---- ---- ---- 496.70 +9.30 487.40 2330 ---- ---- ---- ---- 500.80 +9.30 491.50 2335 ---- ---- ---- ---- 504.80 +9.30 495.50 2340 ---- ---- ---- ---- 508.90 +9.40 499.50 2345 ---- ---- ---- ---- 513.00 +9.40 503.60 2350 ---- ---- ---- ---- 517.10 +9.50 507.60 2355 ---- ---- ---- ---- 521.20 +9.50 511.70 2360 ---- ---- ---- ---- 525.30 +9.50 515.80 2365 ---- ---- ---- ---- 529.40 +9.60 519.80 2370 ---- ---- ---- ---- 533.50 +9.60 523.90 2375 ---- ---- ---- ---- 537.60 +9.60 528.00 2380 ---- ---- ---- ---- 541.70 +9.60 532.10 2385 ---- ---- ---- ---- 545.90 +9.70 536.20 2390 ---- ---- ---- ---- 550.00 +9.60 540.40 2395 ---- ---- ---- ---- 554.20 +9.70 544.50 2400 ---- ---- ---- ---- 558.30 +9.70 548.60 2410 ---- ---- ---- ---- 566.70 +9.80 556.90 2420 ---- ---- ---- ---- 575.00 +9.80 565.20 2425 ---- ---- ---- ---- 579.20 +9.80 569.40 2430 ---- ---- ---- ---- 583.40 +9.80 573.60 2440 ---- ---- ---- ---- 591.80 +9.90 581.90 2450 ---- ---- ---- ---- 600.30 +10.00 590.30 2460 ---- ---- ---- ---- 608.70 +10.00 598.70 2470 ---- ---- ---- ---- 617.20 +10.00 607.20 2475 ---- ---- ---- ---- 621.50 +10.10 611.40 2480 ---- ---- ---- ---- 625.80 +10.20 615.60 2490 ---- ---- ---- ---- 634.30 +10.20 624.10 2500 ---- ---- ---- ---- 642.90 +10.20 632.70 2525 ---- ---- ---- ---- 664.40 +10.30 654.10 2550 ---- ---- ---- ---- 686.00 +10.40 675.60 2575 ---- ---- ---- ---- 707.80 +10.50 697.30 2600 ---- ---- ---- ---- 729.70 +10.60 719.10 2625 ---- ---- ---- ---- 751.80 +10.70 741.10 2650 ---- ---- ---- ---- 773.90 +10.80 763.10 2675 ---- ---- ---- ---- 796.20 +10.90 785.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 59.10 +1.80 57.30 1375 ---- ---- ---- ---- 62.90 +1.90 61.00 1400 ---- ---- ---- ---- 66.80 +2.00 64.80 1425 ---- ---- ---- ---- 71.00 +2.20 68.80 1450 ---- ---- ---- ---- 75.20 +2.30 72.90 1475 ---- ---- ---- ---- 79.70 +2.50 77.20 1500 ---- ---- ---- ---- 84.30 +2.60 81.70 1525 ---- ---- ---- ---- 89.10 +2.70 86.40 1530 ---- ---- ---- ---- 90.10 +2.80 87.30 1540 ---- ---- ---- ---- 92.10 +2.90 89.20 1550 ---- ---- ---- ---- 94.10 +2.90 91.20 1560 ---- ---- ---- ---- 96.20 +3.00 93.20 1570 ---- ---- ---- ---- 98.30 +3.10 95.20 1575 ---- ---- ---- ---- 99.30 +3.00 96.30 1580 ---- ---- ---- ---- 100.40 +3.10 97.30 1590 ---- ---- ---- ---- 102.60 +3.20 99.40 1600 ---- ---- ---- ---- 104.80 +3.20 101.60 1610 ---- ---- ---- ---- 107.10 +3.30 103.80 1620 ---- ---- ---- ---- 109.50 +3.40 106.10 1625 ---- ---- ---- ---- 110.70 +3.40 107.30 1630 ---- ---- ---- ---- 111.90 +3.50 108.40 1635 ---- ---- ---- ---- 113.10 +3.50 109.60 1640 ---- ---- ---- ---- 114.40 +3.60 110.80 1645 ---- ---- ---- ---- 115.60 +3.50 112.10 1650 ---- ---- ---- ---- 116.90 +3.60 113.30 1655 ---- ---- ---- ---- 118.20 +3.60 114.60 1660 ---- ---- ---- ---- 119.50 +3.60 115.90 1665 ---- ---- ---- ---- 120.90 +3.70 117.20 1670 ---- ---- ---- ---- 122.20 +3.70 118.50 1675 ---- ---- ---- ---- 123.60 +3.80 119.80 1680 ---- ---- ---- ---- 125.00 +3.80 121.20 1685 ---- ---- ---- ---- 126.40 +3.80 122.60 1690 ---- ---- ---- ---- 127.90 +3.90 124.00 1695 ---- ---- ---- ---- 129.30 +3.90 125.40 1700 ---- ---- ---- ---- 130.80 +3.90 126.90 1705 ---- ---- ---- ---- 132.30 +4.00 128.30 1710 ---- ---- ---- ---- 133.90 +4.10 129.80 1715 ---- ---- ---- ---- 135.40 +4.00 131.40 1720 ---- ---- ---- ---- 137.00 +4.10 132.90 1725 ---- ---- ---- ---- 138.70 +4.20 134.50 1730 ---- ---- ---- ---- 140.30 +4.20 136.10 1735 ---- ---- ---- ---- 142.00 +4.30 137.70 1740 ---- ---- ---- ---- 143.70 +4.30 139.40 1745 ---- ---- ---- ---- 145.40 +4.30 141.10 1750 ---- ---- ---- ---- 147.20 +4.40 142.80 1755 ---- ---- ---- ---- 149.00 +4.40 144.60 1760 ---- ---- ---- ---- 150.80 +4.50 146.30 1765 ---- ---- ---- ---- 152.60 +4.50 148.10 1770 ---- ---- ---- ---- 154.50 +4.50 150.00 1775 ---- ---- ---- ---- 156.40 +4.60 151.80 1780 ---- ---- ---- ---- 158.30 +4.60 153.70 1785 ---- ---- ---- ---- 160.30 +4.70 155.60 1790 ---- ---- ---- ---- 162.30 +4.80 157.50 1795 ---- ---- ---- ---- 164.30 +4.80 159.50 1800 ---- ---- ---- ---- 166.30 +4.80 161.50 1805 ---- ---- ---- ---- 168.40 +4.90 163.50 1810 ---- ---- ---- ---- 170.50 +4.90 165.60 1815 ---- ---- ---- ---- 172.60 +4.90 167.70 1820 ---- ---- ---- ---- 174.70 +4.90 169.80 1825 ---- ---- ---- ---- 176.90 +5.00 171.90 1830 ---- ---- ---- ---- 179.10 +5.00 174.10 1835 ---- ---- ---- ---- 181.30 +5.00 176.30 1840 ---- ---- ---- ---- 183.60 +5.10 178.50 1845 ---- ---- ---- ---- 185.90 +5.20 180.70 1850 ---- ---- ---- ---- 188.20 +5.20 183.00 1855 ---- ---- ---- ---- 190.50 +5.20 185.30 1860 ---- ---- ---- ---- 192.90 +5.30 187.60 1865 ---- ---- ---- ---- 195.30 +5.40 189.90 1870 ---- ---- ---- ---- 197.70 +5.40 192.30 1875 ---- ---- ---- ---- 200.20 +5.50 194.70 1880 ---- ---- ---- ---- 202.60 +5.50 197.10 1885 ---- ---- ---- ---- 205.10 +5.50 199.60 1890 ---- ---- ---- ---- 207.60 +5.60 202.00 1895 ---- ---- ---- ---- 210.20 +5.70 204.50 1900 ---- ---- ---- ---- 212.70 +5.60 207.10 1905 ---- ---- ---- ---- 215.30 +5.70 209.60 1910 ---- ---- ---- ---- 217.90 +5.70 212.20 1915 ---- ---- ---- ---- 220.60 +5.80 214.80 1920 ---- ---- ---- ---- 223.30 +5.90 217.40 1925 ---- ---- ---- ---- 225.90 +5.80 220.10 1930 ---- ---- ---- ---- 228.60 +5.90 222.70 1935 ---- ---- ---- ---- 231.40 +6.00 225.40 1940 ---- ---- ---- ---- 234.10 +6.00 228.10 1945 ---- ---- ---- ---- 236.90 +6.00 230.90 1950 ---- ---- ---- ---- 239.70 +6.10 233.60 1955 ---- ---- ---- ---- 242.50 +6.10 236.40 1960 ---- ---- ---- ---- 245.40 +6.20 239.20 1965 ---- ---- ---- ---- 248.20 +6.20 242.00 1970 ---- ---- ---- ---- 251.10 +6.20 244.90 1975 ---- ---- ---- ---- 254.00 +6.30 247.70 1980 ---- ---- ---- ---- 257.00 +6.40 250.60 1985 ---- ---- ---- ---- 259.90 +6.40 253.50 1990 ---- ---- ---- ---- 262.90 +6.50 256.40 1995 ---- ---- ---- ---- 265.90 +6.50 259.40 2000 ---- ---- ---- ---- 268.90 +6.60 262.30 2005 ---- ---- ---- ---- 271.90 +6.60 265.30 2010 ---- ---- ---- ---- 274.90 +6.60 268.30 2015 ---- ---- ---- ---- 278.00 +6.70 271.30 2020 ---- ---- ---- ---- 281.10 +6.70 274.40 2025 ---- ---- ---- ---- 284.20 +6.80 277.40 2030 ---- ---- ---- ---- 287.30 +6.80 280.50 2035 ---- ---- ---- ---- 290.40 +6.80 283.60 2040 ---- ---- ---- ---- 293.50 +6.80 286.70 2045 ---- ---- ---- ---- 296.70 +6.90 289.80 2050 ---- ---- ---- ---- 299.90 +6.90 293.00 2055 ---- ---- ---- ---- 303.10 +7.00 296.10 2060 ---- ---- ---- ---- 306.30 +7.00 299.30 2065 ---- ---- ---- ---- 309.50 +7.00 302.50 2070 ---- ---- ---- ---- 312.80 +7.10 305.70 2075 ---- ---- ---- ---- 316.10 +7.20 308.90 2080 ---- ---- ---- ---- 319.30 +7.10 312.20 2085 ---- ---- ---- ---- 322.60 +7.20 315.40 2090 ---- ---- ---- ---- 326.00 +7.30 318.70 2095 ---- ---- ---- ---- 329.30 +7.30 322.00 2100 ---- ---- ---- ---- 332.60 +7.30 325.30 2105 ---- ---- ---- ---- 336.00 +7.40 328.60 2110 ---- ---- ---- ---- 339.40 +7.40 332.00 2115 ---- ---- ---- ---- 342.80 +7.50 335.30 2120 ---- ---- ---- ---- 346.20 +7.50 338.70 2125 ---- ---- ---- ---- 349.60 +7.50 342.10 2130 ---- ---- ---- ---- 353.10 +7.60 345.50 2135 ---- ---- ---- ---- 356.50 +7.50 349.00 2140 ---- ---- ---- ---- 360.00 +7.60 352.40 2145 ---- ---- ---- ---- 363.50 +7.70 355.80 2150 ---- ---- ---- ---- 367.00 +7.70 359.30 2155 ---- ---- ---- ---- 370.50 +7.70 362.80 2160 ---- ---- ---- ---- 374.10 +7.80 366.30 2165 ---- ---- ---- ---- 377.60 +7.80 369.80 2170 ---- ---- ---- ---- 381.20 +7.80 373.40 2175 ---- ---- ---- ---- 384.80 +7.90 376.90 2180 ---- ---- ---- ---- 388.40 +7.90 380.50 2185 ---- ---- ---- ---- 392.00 +7.90 384.10 2190 ---- ---- ---- ---- 395.60 +8.00 387.60 2195 ---- ---- ---- ---- 399.30 +8.00 391.30 2200 ---- ---- ---- ---- 402.90 +8.00 394.90 2205 ---- ---- ---- ---- 406.60 +8.10 398.50 2210 ---- ---- ---- ---- 410.30 +8.20 402.10 2215 ---- ---- ---- ---- 413.90 +8.10 405.80 2220 ---- ---- ---- ---- 417.70 +8.20 409.50 2225 ---- ---- ---- ---- 421.40 +8.20 413.20 2230 ---- ---- ---- ---- 425.10 +8.20 416.90 2235 ---- ---- ---- ---- 428.80 +8.20 420.60 2240 ---- ---- ---- ---- 432.60 +8.30 424.30 2245 ---- ---- ---- ---- 436.40 +8.40 428.00 2250 ---- ---- ---- ---- 440.10 +8.30 431.80 2255 ---- ---- ---- ---- 443.90 +8.40 435.50 2260 ---- ---- ---- ---- 447.70 +8.40 439.30 2265 ---- ---- ---- ---- 451.50 +8.40 443.10 2270 ---- ---- ---- ---- 455.30 +8.50 446.80 2275 ---- ---- ---- ---- 459.20 +8.60 450.60 2280 ---- ---- ---- ---- 463.00 +8.50 454.50 2285 ---- ---- ---- ---- 466.90 +8.60 458.30 2290 ---- ---- ---- ---- 470.70 +8.60 462.10 2295 ---- ---- ---- ---- 474.60 +8.60 466.00 2300 ---- ---- ---- ---- 478.50 +8.70 469.80 2305 ---- ---- ---- ---- 482.40 +8.70 473.70 2310 ---- ---- ---- ---- 486.30 +8.80 477.50 2315 ---- ---- ---- ---- 490.20 +8.80 481.40 2320 ---- ---- ---- ---- 494.10 +8.80 485.30 2325 ---- ---- ---- ---- 498.00 +8.80 489.20 2330 ---- ---- ---- ---- 502.00 +8.90 493.10 2335 ---- ---- ---- ---- 505.90 +8.90 497.00 2340 ---- ---- ---- ---- 509.80 +8.90 500.90 2345 ---- ---- ---- ---- 513.80 +8.90 504.90 2350 ---- ---- ---- ---- 517.80 +9.00 508.80 2355 ---- ---- ---- ---- 521.70 +8.90 512.80 2360 ---- ---- ---- ---- 525.70 +9.00 516.70 2365 ---- ---- ---- ---- 529.70 +9.00 520.70 2370 ---- ---- ---- ---- 533.70 +9.10 524.60 2375 ---- ---- ---- ---- 537.70 +9.10 528.60 2380 ---- ---- ---- ---- 541.70 +9.10 532.60 2385 ---- ---- ---- ---- 545.80 +9.20 536.60 2390 ---- ---- ---- ---- 549.80 +9.20 540.60 2400 ---- ---- ---- ---- 557.90 +9.30 548.60 2410 ---- ---- ---- ---- 566.00 +9.30 556.70 2420 ---- ---- ---- ---- 574.10 +9.30 564.80 2425 ---- ---- ---- ---- 578.20 +9.40 568.80 2430 ---- ---- ---- ---- 582.30 +9.40 572.90 2440 ---- ---- ---- ---- 590.50 +9.50 581.00 2450 ---- ---- ---- ---- 598.70 +9.50 589.20 2460 ---- ---- ---- ---- 606.90 +9.50 597.40 2470 ---- ---- ---- ---- 615.20 +9.60 605.60 2475 ---- ---- ---- ---- 619.30 +9.60 609.70 2480 ---- ---- ---- ---- 623.50 +9.70 613.80 2500 ---- ---- ---- ---- 640.20 +9.80 630.40 2525 ---- ---- ---- ---- 661.10 +9.80 651.30 2550 ---- ---- ---- ---- 682.20 +9.90 672.30 2575 ---- ---- ---- ---- 703.50 +10.10 693.40 2600 ---- ---- ---- ---- 724.90 +10.20 714.70 2625 ---- ---- ---- ---- 746.40 +10.30 736.10 2650 ---- ---- ---- ---- 768.10 +10.40 757.70 2675 ---- ---- ---- ---- 789.80 +10.50 779.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 78.60 +2.00 76.60 1375 ---- ---- ---- ---- 83.00 +2.10 80.90 1400 ---- ---- ---- ---- 87.50 +2.20 85.30 1425 ---- ---- ---- ---- 92.20 +2.40 89.80 1450 ---- ---- ---- ---- 97.00 +2.50 94.50 1475 ---- ---- ---- ---- 102.00 +2.60 99.40 1500 ---- ---- ---- ---- 107.10 +2.70 104.40 1525 ---- ---- ---- ---- 112.40 +2.90 109.50 1550 ---- ---- ---- ---- 117.90 +3.00 114.90 1560 ---- ---- ---- ---- 120.10 +3.10 117.00 1570 ---- ---- ---- ---- 122.40 +3.20 119.20 1575 ---- ---- ---- ---- 123.50 +3.10 120.40 1580 ---- ---- ---- ---- 124.70 +3.20 121.50 1590 ---- ---- ---- ---- 127.00 +3.30 123.70 1600 ---- ---- ---- ---- 129.40 +3.40 126.00 1610 ---- ---- ---- ---- 131.70 +3.30 128.40 1620 ---- ---- ---- ---- 134.10 +3.40 130.70 1625 ---- ---- ---- ---- 135.40 +3.50 131.90 1630 ---- ---- ---- ---- 136.60 +3.50 133.10 1640 ---- ---- ---- ---- 139.10 +3.60 135.50 1650 ---- ---- ---- ---- 141.60 +3.70 137.90 1655 ---- ---- ---- ---- 142.80 +3.60 139.20 1660 ---- ---- ---- ---- 144.10 +3.70 140.40 1665 ---- ---- ---- ---- 145.40 +3.70 141.70 1670 ---- ---- ---- ---- 146.70 +3.80 142.90 1675 ---- ---- ---- ---- 148.00 +3.80 144.20 1680 ---- ---- ---- ---- 149.30 +3.80 145.50 1685 ---- ---- ---- ---- 150.60 +3.80 146.80 1690 ---- ---- ---- ---- 151.90 +3.90 148.00 1695 ---- ---- ---- ---- 153.30 +4.00 149.30 1700 ---- ---- ---- ---- 154.60 +3.90 150.70 1705 ---- ---- ---- ---- 156.00 +4.00 152.00 1710 ---- ---- ---- ---- 157.40 +4.10 153.30 1715 ---- ---- ---- ---- 158.70 +4.00 154.70 1720 ---- ---- ---- ---- 160.10 +4.10 156.00 1725 ---- ---- ---- ---- 161.50 +4.10 157.40 1730 ---- ---- ---- ---- 162.90 +4.20 158.70 1735 ---- ---- ---- ---- 164.30 +4.20 160.10 1740 ---- ---- ---- ---- 165.80 +4.30 161.50 1745 ---- ---- ---- ---- 167.20 +4.30 162.90 1750 ---- ---- ---- ---- 168.60 +4.30 164.30 1755 ---- ---- ---- ---- 170.10 +4.40 165.70 1760 ---- ---- ---- ---- 171.60 +4.40 167.20 1765 ---- ---- ---- ---- 173.10 +4.50 168.60 1770 ---- ---- ---- ---- 174.60 +4.50 170.10 1775 ---- ---- ---- ---- 176.10 +4.50 171.60 1780 ---- ---- ---- ---- 177.60 +4.50 173.10 1785 ---- ---- ---- ---- 179.20 +4.60 174.60 1790 ---- ---- ---- ---- 180.80 +4.70 176.10 1795 ---- ---- ---- ---- 182.40 +4.70 177.70 1800 ---- ---- ---- ---- 184.00 +4.70 179.30 1805 ---- ---- ---- ---- 185.60 +4.70 180.90 1810 ---- ---- ---- ---- 187.30 +4.80 182.50 1815 ---- ---- ---- ---- 189.00 +4.80 184.20 1820 ---- ---- ---- ---- 190.70 +4.80 185.90 1825 ---- ---- ---- ---- 192.50 +4.90 187.60 1830 ---- ---- ---- ---- 194.30 +5.00 189.30 1835 ---- ---- ---- ---- 196.10 +5.00 191.10 1840 ---- ---- ---- ---- 197.90 +5.00 192.90 1845 ---- ---- ---- ---- 199.80 +5.10 194.70 1850 ---- ---- ---- ---- 201.70 +5.10 196.60 1855 ---- ---- ---- ---- 203.70 +5.20 198.50 1860 ---- ---- ---- ---- 205.60 +5.10 200.50 1865 ---- ---- ---- ---- 207.70 +5.30 202.40 1870 ---- ---- ---- ---- 209.70 +5.20 204.50 1875 ---- ---- ---- ---- 211.80 +5.30 206.50 1880 ---- ---- ---- ---- 214.00 +5.40 208.60 1885 ---- ---- ---- ---- 216.20 +5.40 210.80 1890 ---- ---- ---- ---- 218.40 +5.40 213.00 1895 ---- ---- ---- ---- 220.70 +5.50 215.20 1900 ---- ---- ---- ---- 223.00 +5.50 217.50 1905 ---- ---- ---- ---- 225.40 +5.60 219.80 1910 ---- ---- ---- ---- 227.80 +5.60 222.20 1915 ---- ---- ---- ---- 230.30 +5.70 224.60 1920 ---- ---- ---- ---- 232.80 +5.70 227.10 1925 ---- ---- ---- ---- 235.40 +5.80 229.60 1930 ---- ---- ---- ---- 238.00 +5.80 232.20 1935 ---- ---- ---- ---- 240.60 +5.80 234.80 1940 ---- ---- ---- ---- 243.30 +5.80 237.50 1945 ---- ---- ---- ---- 246.00 +5.80 240.20 1950 ---- ---- ---- ---- 248.80 +5.90 242.90 1955 ---- ---- ---- ---- 251.60 +5.90 245.70 1960 ---- ---- ---- ---- 254.50 +6.00 248.50 1965 ---- ---- ---- ---- 257.30 +6.00 251.30 1970 ---- ---- ---- ---- 260.20 +6.00 254.20 1975 ---- ---- ---- ---- 263.20 +6.10 257.10 1980 ---- ---- ---- ---- 266.10 +6.10 260.00 1985 ---- ---- ---- ---- 269.10 +6.20 262.90 1990 ---- ---- ---- ---- 272.10 +6.20 265.90 1995 ---- ---- ---- ---- 275.20 +6.30 268.90 2000 ---- ---- ---- ---- 278.20 +6.30 271.90 2005 ---- ---- ---- ---- 281.30 +6.40 274.90 2010 ---- ---- ---- ---- 284.40 +6.40 278.00 2015 ---- ---- ---- ---- 287.50 +6.40 281.10 2020 ---- ---- ---- ---- 290.60 +6.50 284.10 2025 ---- ---- ---- ---- 293.70 +6.50 287.20 2030 ---- ---- ---- ---- 296.90 +6.60 290.30 2035 ---- ---- ---- ---- 300.00 +6.50 293.50 2040 ---- ---- ---- ---- 303.20 +6.60 296.60 2045 ---- ---- ---- ---- 306.40 +6.70 299.70 2050 ---- ---- ---- ---- 309.50 +6.60 302.90 2055 ---- ---- ---- ---- 312.70 +6.70 306.00 2060 ---- ---- ---- ---- 316.00 +6.80 309.20 2065 ---- ---- ---- ---- 319.20 +6.80 312.40 2070 ---- ---- ---- ---- 322.40 +6.80 315.60 2075 ---- ---- ---- ---- 325.70 +6.90 318.80 2080 ---- ---- ---- ---- 328.90 +6.90 322.00 2085 ---- ---- ---- ---- 332.20 +6.90 325.30 2090 ---- ---- ---- ---- 335.50 +7.00 328.50 2095 ---- ---- ---- ---- 338.80 +7.00 331.80 2100 ---- ---- ---- ---- 342.10 +7.00 335.10 2105 ---- ---- ---- ---- 345.50 +7.10 338.40 2110 ---- ---- ---- ---- 348.80 +7.10 341.70 2115 ---- ---- ---- ---- 352.20 +7.20 345.00 2120 ---- ---- ---- ---- 355.60 +7.20 348.40 2125 ---- ---- ---- ---- 359.00 +7.20 351.80 2130 ---- ---- ---- ---- 362.40 +7.20 355.20 2135 ---- ---- ---- ---- 365.90 +7.30 358.60 2140 ---- ---- ---- ---- 369.30 +7.30 362.00 2145 ---- ---- ---- ---- 372.80 +7.30 365.50 2150 ---- ---- ---- ---- 376.30 +7.40 368.90 2155 ---- ---- ---- ---- 379.80 +7.40 372.40 2160 ---- ---- ---- ---- 383.40 +7.50 375.90 2165 ---- ---- ---- ---- 386.90 +7.50 379.40 2170 ---- ---- ---- ---- 390.50 +7.50 383.00 2175 ---- ---- ---- ---- 394.10 +7.50 386.60 2180 ---- ---- ---- ---- 397.70 +7.60 390.10 2185 ---- ---- ---- ---- 401.30 +7.60 393.70 2190 ---- ---- ---- ---- 405.00 +7.70 397.30 2195 ---- ---- ---- ---- 408.60 +7.60 401.00 2200 ---- ---- ---- ---- 412.30 +7.70 404.60 2205 ---- ---- ---- ---- 416.00 +7.70 408.30 2210 ---- ---- ---- ---- 419.70 +7.80 411.90 2215 ---- ---- ---- ---- 423.40 +7.80 415.60 2220 ---- ---- ---- ---- 427.20 +7.90 419.30 2225 ---- ---- ---- ---- 430.90 +7.80 423.10 2230 ---- ---- ---- ---- 434.70 +7.90 426.80 2235 ---- ---- ---- ---- 438.50 +8.00 430.50 2240 ---- ---- ---- ---- 442.20 +7.90 434.30 2245 ---- ---- ---- ---- 446.00 +7.90 438.10 2250 ---- ---- ---- ---- 449.90 +8.00 441.90 2255 ---- ---- ---- ---- 453.70 +8.10 445.60 2260 ---- ---- ---- ---- 457.50 +8.00 449.50 2265 ---- ---- ---- ---- 461.40 +8.10 453.30 2270 ---- ---- ---- ---- 465.20 +8.10 457.10 2275 ---- ---- ---- ---- 469.10 +8.20 460.90 2280 ---- ---- ---- ---- 473.00 +8.20 464.80 2285 ---- ---- ---- ---- 476.80 +8.20 468.60 2290 ---- ---- ---- ---- 480.70 +8.20 472.50 2295 ---- ---- ---- ---- 484.60 +8.20 476.40 2300 ---- ---- ---- ---- 488.60 +8.30 480.30 2305 ---- ---- ---- ---- 492.50 +8.30 484.20 2310 ---- ---- ---- ---- 496.40 +8.30 488.10 2315 ---- ---- ---- ---- 500.30 +8.30 492.00 2320 ---- ---- ---- ---- 504.30 +8.40 495.90 2325 ---- ---- ---- ---- 508.20 +8.40 499.80 2330 ---- ---- ---- ---- 512.20 +8.40 503.80 2335 ---- ---- ---- ---- 516.20 +8.50 507.70 2340 ---- ---- ---- ---- 520.20 +8.50 511.70 2345 ---- ---- ---- ---- 524.10 +8.50 515.60 2350 ---- ---- ---- ---- 528.10 +8.50 519.60 2355 ---- ---- ---- ---- 532.10 +8.50 523.60 2360 ---- ---- ---- ---- 536.10 +8.50 527.60 2365 ---- ---- ---- ---- 540.20 +8.70 531.50 2370 ---- ---- ---- ---- 544.20 +8.70 535.50 2375 ---- ---- ---- ---- 548.20 +8.60 539.60 2380 ---- ---- ---- ---- 552.30 +8.70 543.60 2385 ---- ---- ---- ---- 556.30 +8.70 547.60 2390 ---- ---- ---- ---- 560.40 +8.80 551.60 2395 ---- ---- ---- ---- 564.40 +8.70 555.70 2400 ---- ---- ---- ---- 568.50 +8.80 559.70 2410 ---- ---- ---- ---- 576.60 +8.80 567.80 2420 ---- ---- ---- ---- 584.80 +8.90 575.90 2425 ---- ---- ---- ---- 588.90 +8.90 580.00 2430 ---- ---- ---- ---- 593.00 +8.90 584.10 2440 ---- ---- ---- ---- 601.30 +9.00 592.30 2450 ---- ---- ---- ---- 609.50 +9.00 600.50 2460 ---- ---- ---- ---- 617.80 +9.00 608.80 2470 ---- ---- ---- ---- 626.10 +9.10 617.00 2475 ---- ---- ---- ---- 630.30 +9.10 621.20 2480 ---- ---- ---- ---- 634.50 +9.20 625.30 2490 ---- ---- ---- ---- 642.80 +9.10 633.70 2500 ---- ---- ---- ---- 651.20 +9.20 642.00 2525 ---- ---- ---- ---- 672.30 +9.30 663.00 2550 ---- ---- ---- ---- 693.50 +9.40 684.10 2575 ---- ---- ---- ---- 714.90 +9.60 705.30 2600 ---- ---- ---- ---- 736.40 +9.70 726.70 2625 ---- ---- ---- ---- 758.00 +9.70 748.30 2650 ---- ---- ---- ---- 779.70 +9.80 769.90 2675 ---- ---- ---- ---- 801.60 +9.90 791.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 90.00 +2.10 87.90 1400 ---- ---- ---- ---- 94.70 +2.20 92.50 1425 ---- ---- ---- ---- 99.50 +2.30 97.20 1450 ---- ---- ---- ---- 104.50 +2.50 102.00 1475 ---- ---- ---- ---- 109.60 +2.60 107.00 1500 ---- ---- ---- ---- 114.90 +2.70 112.20 1525 ---- ---- ---- ---- 120.30 +2.80 117.50 1550 ---- ---- ---- ---- 125.90 +2.90 123.00 1570 ---- ---- ---- ---- 130.50 +3.10 127.40 1575 ---- ---- ---- ---- 131.70 +3.10 128.60 1580 ---- ---- ---- ---- 132.90 +3.20 129.70 1590 ---- ---- ---- ---- 135.20 +3.20 132.00 1600 ---- ---- ---- ---- 137.60 +3.20 134.40 1610 ---- ---- ---- ---- 140.00 +3.30 136.70 1620 ---- ---- ---- ---- 142.50 +3.40 139.10 1625 ---- ---- ---- ---- 143.70 +3.40 140.30 1630 ---- ---- ---- ---- 145.00 +3.50 141.50 1640 ---- ---- ---- ---- 147.50 +3.50 144.00 1650 ---- ---- ---- ---- 150.00 +3.60 146.40 1660 ---- ---- ---- ---- 152.60 +3.70 148.90 1670 ---- ---- ---- ---- 155.10 +3.60 151.50 1675 ---- ---- ---- ---- 156.50 +3.70 152.80 1680 ---- ---- ---- ---- 157.80 +3.80 154.00 1685 ---- ---- ---- ---- 159.10 +3.80 155.30 1690 ---- ---- ---- ---- 160.40 +3.80 156.60 1695 ---- ---- ---- ---- 161.80 +3.80 158.00 1700 ---- ---- ---- ---- 163.10 +3.80 159.30 1705 ---- ---- ---- ---- 164.50 +3.90 160.60 1710 ---- ---- ---- ---- 165.90 +4.00 161.90 1715 ---- ---- ---- ---- 167.30 +4.00 163.30 1720 ---- ---- ---- ---- 168.60 +3.90 164.70 1725 ---- ---- ---- ---- 170.00 +4.00 166.00 1730 ---- ---- ---- ---- 171.50 +4.10 167.40 1735 ---- ---- ---- ---- 172.90 +4.10 168.80 1740 ---- ---- ---- ---- 174.30 +4.10 170.20 1745 ---- ---- ---- ---- 175.80 +4.20 171.60 1750 ---- ---- ---- ---- 177.20 +4.20 173.00 1755 ---- ---- ---- ---- 178.70 +4.30 174.40 1760 ---- ---- ---- ---- 180.10 +4.20 175.90 1765 ---- ---- ---- ---- 181.60 +4.30 177.30 1770 ---- ---- ---- ---- 183.10 +4.30 178.80 1775 ---- ---- ---- ---- 184.60 +4.30 180.30 1780 ---- ---- ---- ---- 186.20 +4.40 181.80 1785 ---- ---- ---- ---- 187.70 +4.40 183.30 1790 ---- ---- ---- ---- 189.30 +4.50 184.80 1795 ---- ---- ---- ---- 190.80 +4.50 186.30 1800 ---- ---- ---- ---- 192.40 +4.50 187.90 1805 ---- ---- ---- ---- 194.00 +4.50 189.50 1810 ---- ---- ---- ---- 195.70 +4.60 191.10 1815 ---- ---- ---- ---- 197.30 +4.60 192.70 1820 ---- ---- ---- ---- 199.00 +4.70 194.30 1825 ---- ---- ---- ---- 200.70 +4.70 196.00 1830 ---- ---- ---- ---- 202.40 +4.70 197.70 1835 ---- ---- ---- ---- 204.20 +4.80 199.40 1840 ---- ---- ---- ---- 206.00 +4.90 201.10 1845 ---- ---- ---- ---- 207.80 +4.90 202.90 1850 ---- ---- ---- ---- 209.60 +4.90 204.70 1855 ---- ---- ---- ---- 211.50 +4.90 206.60 1860 ---- ---- ---- ---- 213.40 +5.00 208.40 1865 ---- ---- ---- ---- 215.40 +5.00 210.40 1870 ---- ---- ---- ---- 217.40 +5.10 212.30 1875 ---- ---- ---- ---- 219.40 +5.10 214.30 1880 ---- ---- ---- ---- 221.40 +5.10 216.30 1885 ---- ---- ---- ---- 223.50 +5.10 218.40 1890 ---- ---- ---- ---- 225.70 +5.20 220.50 1895 ---- ---- ---- ---- 227.80 +5.20 222.60 1900 ---- ---- ---- ---- 230.10 +5.30 224.80 1905 ---- ---- ---- ---- 232.30 +5.30 227.00 1910 ---- ---- ---- ---- 234.70 +5.40 229.30 1915 ---- ---- ---- ---- 237.00 +5.40 231.60 1920 ---- ---- ---- ---- 239.40 +5.40 234.00 1925 ---- ---- ---- ---- 241.90 +5.50 236.40 1930 ---- ---- ---- ---- 244.40 +5.50 238.90 1935 ---- ---- ---- ---- 247.00 +5.60 241.40 1940 ---- ---- ---- ---- 249.60 +5.60 244.00 1945 ---- ---- ---- ---- 252.20 +5.60 246.60 1950 ---- ---- ---- ---- 254.90 +5.60 249.30 1955 ---- ---- ---- ---- 257.70 +5.70 252.00 1960 ---- ---- ---- ---- 260.40 +5.70 254.70 1965 ---- ---- ---- ---- 263.20 +5.70 257.50 1970 ---- ---- ---- ---- 266.10 +5.80 260.30 1975 ---- ---- ---- ---- 269.00 +5.90 263.10 1980 ---- ---- ---- ---- 271.90 +5.90 266.00 1985 ---- ---- ---- ---- 274.80 +5.90 268.90 1990 ---- ---- ---- ---- 277.80 +5.90 271.90 1995 ---- ---- ---- ---- 280.80 +6.00 274.80 2000 ---- ---- ---- ---- 283.90 +6.10 277.80 2005 ---- ---- ---- ---- 286.90 +6.00 280.90 2010 ---- ---- ---- ---- 290.00 +6.10 283.90 2015 ---- ---- ---- ---- 293.10 +6.10 287.00 2020 ---- ---- ---- ---- 296.20 +6.10 290.10 2025 ---- ---- ---- ---- 299.40 +6.20 293.20 2030 ---- ---- ---- ---- 302.50 +6.20 296.30 2035 ---- ---- ---- ---- 305.70 +6.30 299.40 2040 ---- ---- ---- ---- 308.90 +6.30 302.60 2045 ---- ---- ---- ---- 312.10 +6.40 305.70 2050 ---- ---- ---- ---- 315.30 +6.40 308.90 2055 ---- ---- ---- ---- 318.50 +6.40 312.10 2060 ---- ---- ---- ---- 321.70 +6.40 315.30 2065 ---- ---- ---- ---- 324.90 +6.40 318.50 2070 ---- ---- ---- ---- 328.20 +6.50 321.70 2075 ---- ---- ---- ---- 331.40 +6.50 324.90 2080 ---- ---- ---- ---- 334.70 +6.60 328.10 2085 ---- ---- ---- ---- 337.90 +6.60 331.30 2090 ---- ---- ---- ---- 341.20 +6.60 334.60 2095 ---- ---- ---- ---- 344.50 +6.70 337.80 2100 ---- ---- ---- ---- 347.80 +6.70 341.10 2105 ---- ---- ---- ---- 351.10 +6.70 344.40 2110 ---- ---- ---- ---- 354.40 +6.70 347.70 2115 ---- ---- ---- ---- 357.80 +6.80 351.00 2120 ---- ---- ---- ---- 361.10 +6.80 354.30 2125 ---- ---- ---- ---- 364.50 +6.90 357.60 2130 ---- ---- ---- ---- 367.80 +6.90 360.90 2135 ---- ---- ---- ---- 371.20 +6.90 364.30 2140 ---- ---- ---- ---- 374.60 +6.90 367.70 2145 ---- ---- ---- ---- 378.00 +7.00 371.00 2150 ---- ---- ---- ---- 381.50 +7.10 374.40 2155 ---- ---- ---- ---- 384.90 +7.10 377.80 2160 ---- ---- ---- ---- 388.30 +7.00 381.30 2165 ---- ---- ---- ---- 391.80 +7.10 384.70 2170 ---- ---- ---- ---- 395.30 +7.10 388.20 2175 ---- ---- ---- ---- 398.80 +7.20 391.60 2180 ---- ---- ---- ---- 402.30 +7.20 395.10 2185 ---- ---- ---- ---- 405.80 +7.20 398.60 2190 ---- ---- ---- ---- 409.40 +7.30 402.10 2195 ---- ---- ---- ---- 412.90 +7.30 405.60 2200 ---- ---- ---- ---- 416.50 +7.30 409.20 2205 ---- ---- ---- ---- 420.10 +7.40 412.70 2210 ---- ---- ---- ---- 423.70 +7.40 416.30 2215 ---- ---- ---- ---- 427.30 +7.50 419.80 2220 ---- ---- ---- ---- 430.90 +7.50 423.40 2225 ---- ---- ---- ---- 434.50 +7.50 427.00 2230 ---- ---- ---- ---- 438.10 +7.40 430.70 2235 ---- ---- ---- ---- 441.80 +7.50 434.30 2240 ---- ---- ---- ---- 445.50 +7.60 437.90 2245 ---- ---- ---- ---- 449.10 +7.50 441.60 2250 ---- ---- ---- ---- 452.80 +7.60 445.20 2255 ---- ---- ---- ---- 456.50 +7.60 448.90 2260 ---- ---- ---- ---- 460.30 +7.70 452.60 2265 ---- ---- ---- ---- 464.00 +7.70 456.30 2270 ---- ---- ---- ---- 467.70 +7.70 460.00 2275 ---- ---- ---- ---- 471.50 +7.80 463.70 2280 ---- ---- ---- ---- 475.20 +7.70 467.50 2285 ---- ---- ---- ---- 479.00 +7.80 471.20 2290 ---- ---- ---- ---- 482.80 +7.90 474.90 2295 ---- ---- ---- ---- 486.60 +7.90 478.70 2300 ---- ---- ---- ---- 490.40 +7.90 482.50 2305 ---- ---- ---- ---- 494.20 +7.90 486.30 2310 ---- ---- ---- ---- 498.00 +7.90 490.10 2315 ---- ---- ---- ---- 501.80 +7.90 493.90 2320 ---- ---- ---- ---- 505.70 +8.00 497.70 2325 ---- ---- ---- ---- 509.50 +8.00 501.50 2330 ---- ---- ---- ---- 513.40 +8.10 505.30 2335 ---- ---- ---- ---- 517.20 +8.00 509.20 2340 ---- ---- ---- ---- 521.10 +8.10 513.00 2345 ---- ---- ---- ---- 525.00 +8.10 516.90 2350 ---- ---- ---- ---- 528.90 +8.10 520.80 2355 ---- ---- ---- ---- 532.80 +8.20 524.60 2360 ---- ---- ---- ---- 536.70 +8.20 528.50 2365 ---- ---- ---- ---- 540.60 +8.20 532.40 2370 ---- ---- ---- ---- 544.50 +8.20 536.30 2375 ---- ---- ---- ---- 548.50 +8.30 540.20 2380 ---- ---- ---- ---- 552.40 +8.30 544.10 2385 ---- ---- ---- ---- 556.40 +8.30 548.10 2390 ---- ---- ---- ---- 560.30 +8.30 552.00 2395 ---- ---- ---- ---- 564.30 +8.40 555.90 2400 ---- ---- ---- ---- 568.30 +8.40 559.90 2405 ---- ---- ---- ---- 572.20 +8.30 563.90 2410 ---- ---- ---- ---- 576.20 +8.40 567.80 2420 ---- ---- ---- ---- 584.20 +8.40 575.80 2425 ---- ---- ---- ---- 588.20 +8.50 579.70 2430 ---- ---- ---- ---- 592.20 +8.50 583.70 2440 ---- ---- ---- ---- 600.30 +8.60 591.70 2450 ---- ---- ---- ---- 608.40 +8.60 599.80 2460 ---- ---- ---- ---- 616.50 +8.70 607.80 2470 ---- ---- ---- ---- 624.60 +8.70 615.90 2475 ---- ---- ---- ---- 628.70 +8.70 620.00 2480 ---- ---- ---- ---- 632.70 +8.70 624.00 2490 ---- ---- ---- ---- 640.90 +8.70 632.20 2500 ---- ---- ---- ---- 649.10 +8.80 640.30 2525 ---- ---- ---- ---- 669.70 +8.90 660.80 2550 ---- ---- ---- ---- 690.50 +9.00 681.50 2575 ---- ---- ---- ---- 711.40 +9.10 702.30 2600 ---- ---- ---- ---- 732.40 +9.20 723.20 2625 ---- ---- ---- ---- 753.60 +9.30 744.30 2650 ---- ---- ---- ---- 774.90 +9.40 765.50 2675 ---- ---- ---- ---- 796.30 +9.50 786.80 2700 ---- ---- ---- ---- 817.90 +9.60 808.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 87.80 +2.20 85.60 1425 ---- ---- ---- ---- 92.70 +2.20 90.50 1450 ---- ---- ---- ---- 97.80 +2.30 95.50 1475 ---- ---- ---- ---- 103.10 +2.50 100.60 1500 ---- ---- ---- ---- 108.60 +2.60 106.00 1525 ---- ---- ---- ---- 114.30 +2.80 111.50 1550 ---- ---- ---- ---- 120.10 +2.90 117.20 1575 ---- ---- ---- ---- 126.10 +3.00 123.10 1580 ---- ---- ---- ---- 127.40 +3.10 124.30 1590 ---- ---- ---- ---- 129.80 +3.10 126.70 1600 ---- ---- ---- ---- 132.30 +3.10 129.20 1610 ---- ---- ---- ---- 134.90 +3.20 131.70 1620 ---- ---- ---- ---- 137.50 +3.30 134.20 1625 ---- ---- ---- ---- 138.80 +3.30 135.50 1630 ---- ---- ---- ---- 140.10 +3.40 136.70 1640 ---- ---- ---- ---- 142.70 +3.40 139.30 1650 ---- ---- ---- ---- 145.40 +3.50 141.90 1660 ---- ---- ---- ---- 148.10 +3.50 144.60 1670 ---- ---- ---- ---- 150.90 +3.60 147.30 1675 ---- ---- ---- ---- 152.30 +3.60 148.70 1680 ---- ---- ---- ---- 153.70 +3.60 150.10 1685 ---- ---- ---- ---- 155.10 +3.60 151.50 1690 ---- ---- ---- ---- 156.60 +3.70 152.90 1695 ---- ---- ---- ---- 158.10 +3.80 154.30 1700 ---- ---- ---- ---- 159.50 +3.70 155.80 1705 ---- ---- ---- ---- 161.00 +3.80 157.20 1710 ---- ---- ---- ---- 162.50 +3.80 158.70 1715 ---- ---- ---- ---- 164.10 +3.90 160.20 1720 ---- ---- ---- ---- 165.60 +3.90 161.70 1725 ---- ---- ---- ---- 167.20 +3.90 163.30 1730 ---- ---- ---- ---- 168.80 +4.00 164.80 1735 ---- ---- ---- ---- 170.40 +4.00 166.40 1740 ---- ---- ---- ---- 172.00 +4.00 168.00 1745 ---- ---- ---- ---- 173.60 +4.00 169.60 1750 ---- ---- ---- ---- 175.30 +4.10 171.20 1755 ---- ---- ---- ---- 177.00 +4.10 172.90 1760 ---- ---- ---- ---- 178.70 +4.10 174.60 1765 ---- ---- ---- ---- 180.40 +4.10 176.30 1770 ---- ---- ---- ---- 182.20 +4.20 178.00 1775 ---- ---- ---- ---- 184.00 +4.30 179.70 1780 ---- ---- ---- ---- 185.80 +4.30 181.50 1785 ---- ---- ---- ---- 187.60 +4.30 183.30 1790 ---- ---- ---- ---- 189.50 +4.40 185.10 1795 ---- ---- ---- ---- 191.40 +4.40 187.00 1800 ---- ---- ---- ---- 193.30 +4.50 188.80 1805 ---- ---- ---- ---- 195.20 +4.50 190.70 1810 ---- ---- ---- ---- 197.10 +4.40 192.70 1815 ---- ---- ---- ---- 199.10 +4.50 194.60 1820 ---- ---- ---- ---- 201.10 +4.50 196.60 1825 ---- ---- ---- ---- 203.20 +4.60 198.60 1830 ---- ---- ---- ---- 205.20 +4.60 200.60 1835 ---- ---- ---- ---- 207.30 +4.60 202.70 1840 ---- ---- ---- ---- 209.40 +4.70 204.70 1845 ---- ---- ---- ---- 211.60 +4.80 206.80 1850 ---- ---- ---- ---- 213.80 +4.80 209.00 1855 ---- ---- ---- ---- 216.00 +4.90 211.10 1860 ---- ---- ---- ---- 218.20 +4.90 213.30 1865 ---- ---- ---- ---- 220.40 +4.80 215.60 1870 ---- ---- ---- ---- 222.70 +4.90 217.80 1875 ---- ---- ---- ---- 225.00 +4.90 220.10 1880 ---- ---- ---- ---- 227.40 +5.00 222.40 1885 ---- ---- ---- ---- 229.70 +5.00 224.70 1890 ---- ---- ---- ---- 232.10 +5.00 227.10 1895 ---- ---- ---- ---- 234.60 +5.10 229.50 1900 ---- ---- ---- ---- 237.00 +5.10 231.90 1905 ---- ---- ---- ---- 239.50 +5.20 234.30 1910 ---- ---- ---- ---- 242.00 +5.20 236.80 1915 ---- ---- ---- ---- 244.60 +5.30 239.30 1920 ---- ---- ---- ---- 247.10 +5.20 241.90 1925 ---- ---- ---- ---- 249.70 +5.30 244.40 1930 ---- ---- ---- ---- 252.40 +5.30 247.10 1935 ---- ---- ---- ---- 255.00 +5.30 249.70 1940 ---- ---- ---- ---- 257.70 +5.40 252.30 1945 ---- ---- ---- ---- 260.50 +5.50 255.00 1950 ---- ---- ---- ---- 263.20 +5.40 257.80 1955 ---- ---- ---- ---- 266.00 +5.50 260.50 1960 ---- ---- ---- ---- 268.80 +5.50 263.30 1965 ---- ---- ---- ---- 271.70 +5.60 266.10 1970 ---- ---- ---- ---- 274.50 +5.60 268.90 1975 ---- ---- ---- ---- 277.40 +5.60 271.80 1980 ---- ---- ---- ---- 280.30 +5.70 274.60 1985 ---- ---- ---- ---- 283.30 +5.70 277.60 1990 ---- ---- ---- ---- 286.20 +5.70 280.50 1995 ---- ---- ---- ---- 289.20 +5.80 283.40 2000 ---- ---- ---- ---- 292.20 +5.80 286.40 2005 ---- ---- ---- ---- 295.30 +5.90 289.40 2010 ---- ---- ---- ---- 298.30 +5.90 292.40 2015 ---- ---- ---- ---- 301.40 +5.90 295.50 2020 ---- ---- ---- ---- 304.50 +6.00 298.50 2025 ---- ---- ---- ---- 307.60 +6.00 301.60 2030 ---- ---- ---- ---- 310.70 +6.00 304.70 2035 ---- ---- ---- ---- 313.90 +6.10 307.80 2040 ---- ---- ---- ---- 317.00 +6.00 311.00 2045 ---- ---- ---- ---- 320.20 +6.10 314.10 2050 ---- ---- ---- ---- 323.40 +6.10 317.30 2055 ---- ---- ---- ---- 326.60 +6.10 320.50 2060 ---- ---- ---- ---- 329.90 +6.20 323.70 2065 ---- ---- ---- ---- 333.10 +6.20 326.90 2070 ---- ---- ---- ---- 336.40 +6.30 330.10 2075 ---- ---- ---- ---- 339.70 +6.30 333.40 2080 ---- ---- ---- ---- 343.00 +6.40 336.60 2085 ---- ---- ---- ---- 346.30 +6.40 339.90 2090 ---- ---- ---- ---- 349.60 +6.40 343.20 2095 ---- ---- ---- ---- 352.90 +6.40 346.50 2100 ---- ---- ---- ---- 356.30 +6.50 349.80 2105 ---- ---- ---- ---- 359.60 +6.40 353.20 2110 ---- ---- ---- ---- 363.00 +6.50 356.50 2115 ---- ---- ---- ---- 366.40 +6.50 359.90 2120 ---- ---- ---- ---- 369.80 +6.50 363.30 2125 ---- ---- ---- ---- 373.30 +6.60 366.70 2130 ---- ---- ---- ---- 376.70 +6.60 370.10 2135 ---- ---- ---- ---- 380.20 +6.70 373.50 2140 ---- ---- ---- ---- 383.60 +6.60 377.00 2145 ---- ---- ---- ---- 387.10 +6.70 380.40 2150 ---- ---- ---- ---- 390.60 +6.70 383.90 2155 ---- ---- ---- ---- 394.20 +6.80 387.40 2160 ---- ---- ---- ---- 397.70 +6.80 390.90 2165 ---- ---- ---- ---- 401.30 +6.80 394.50 2170 ---- ---- ---- ---- 404.80 +6.80 398.00 2175 ---- ---- ---- ---- 408.40 +6.80 401.60 2180 ---- ---- ---- ---- 412.00 +6.90 405.10 2185 ---- ---- ---- ---- 415.60 +6.90 408.70 2190 ---- ---- ---- ---- 419.30 +7.00 412.30 2195 ---- ---- ---- ---- 422.90 +6.90 416.00 2200 ---- ---- ---- ---- 426.60 +7.00 419.60 2205 ---- ---- ---- ---- 430.30 +7.00 423.30 2210 ---- ---- ---- ---- 434.00 +7.10 426.90 2215 ---- ---- ---- ---- 437.70 +7.10 430.60 2220 ---- ---- ---- ---- 441.40 +7.10 434.30 2225 ---- ---- ---- ---- 445.10 +7.10 438.00 2230 ---- ---- ---- ---- 448.90 +7.20 441.70 2235 ---- ---- ---- ---- 452.60 +7.10 445.50 2240 ---- ---- ---- ---- 456.40 +7.20 449.20 2245 ---- ---- ---- ---- 460.20 +7.20 453.00 2250 ---- ---- ---- ---- 464.00 +7.30 456.70 2255 ---- ---- ---- ---- 467.80 +7.30 460.50 2260 ---- ---- ---- ---- 471.60 +7.30 464.30 2265 ---- ---- ---- ---- 475.40 +7.30 468.10 2270 ---- ---- ---- ---- 479.30 +7.30 472.00 2275 ---- ---- ---- ---- 483.10 +7.30 475.80 2280 ---- ---- ---- ---- 487.00 +7.40 479.60 2285 ---- ---- ---- ---- 490.90 +7.40 483.50 2290 ---- ---- ---- ---- 494.80 +7.50 487.30 2300 ---- ---- ---- ---- 502.60 +7.50 495.10 2310 ---- ---- ---- ---- 510.40 +7.50 502.90 2320 ---- ---- ---- ---- 518.30 +7.60 510.70 2325 ---- ---- ---- ---- 522.20 +7.60 514.60 2330 ---- ---- ---- ---- 526.20 +7.60 518.60 2340 ---- ---- ---- ---- 534.10 +7.60 526.50 2350 ---- ---- ---- ---- 542.10 +7.70 534.40 2360 ---- ---- ---- ---- 550.10 +7.80 542.30 2370 ---- ---- ---- ---- 558.10 +7.80 550.30 2375 ---- ---- ---- ---- 562.10 +7.80 554.30 2380 ---- ---- ---- ---- 566.10 +7.80 558.30 2400 ---- ---- ---- ---- 582.30 +7.90 574.40 2425 ---- ---- ---- ---- 602.70 +8.00 594.70 2450 ---- ---- ---- ---- 623.30 +8.10 615.20 2475 ---- ---- ---- ---- 644.00 +8.10 635.90 2500 ---- ---- ---- ---- 664.90 +8.30 656.60 2525 ---- ---- ---- ---- 685.90 +8.30 677.60 2550 ---- ---- ---- ---- 707.10 +8.40 698.70 2575 ---- ---- ---- ---- 728.40 +8.50 719.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3360 6803 205234 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1610 ---- ---- ---- 186.90A 182.50 ---- ---- 1615 ---- ---- ---- 181.90A 177.60 ---- ---- 1620 ---- ---- ---- 177.10A 172.60 ---- ---- 1625 ---- ---- ---- 164.70A 167.70 ---- ---- 1630 ---- ---- ---- 167.20A 162.80 ---- ---- 1635 ---- ---- ---- 162.40A 157.90 ---- ---- 1640 ---- ---- ---- 157.50A 153.00 ---- ---- 1645 ---- ---- ---- 152.60A 148.10 ---- ---- 1650 ---- ---- ---- 140.20A 143.20 ---- ---- 1655 ---- ---- ---- 143.00A 138.30 ---- ---- 1660 ---- ---- ---- 138.30A 133.50 ---- ---- 1665 ---- ---- ---- 133.60A 128.70 ---- ---- 1670 ---- ---- ---- 128.90A 123.80 ---- ---- 1675 ---- ---- ---- 116.20A 119.10 ---- ---- 1680 ---- ---- ---- 119.40A 114.30 ---- ---- 1685 ---- ---- ---- 114.70A 109.60 ---- ---- 1690 ---- ---- ---- 110.00A 104.90 ---- ---- 1695 ---- ---- ---- 105.30A 100.30 ---- ---- 1700 ---- ---- ---- 92.90A 95.70 ---- ---- 1705 ---- ---- ---- 88.40A 91.10 ---- ---- 1710 ---- ---- ---- 83.90A 86.60 ---- ---- 1715 ---- ---- ---- 79.50A 82.20 ---- ---- 1720 ---- ---- ---- 75.20A 77.80 ---- ---- 1725 ---- ---- ---- 71.00A 73.50 ---- ---- 1730 ---- ---- ---- 66.80A 69.30 ---- ---- 1735 ---- ---- ---- 62.80A 65.20 ---- ---- 1740 ---- ---- ---- 58.80A 61.20 ---- ---- 1745 ---- ---- ---- 55.00A 57.20 ---- ---- 1750 ---- ---- ---- 51.30A 53.40 ---- ---- 1755 ---- ---- ---- 47.70A 49.80 ---- ---- 1760 ---- ---- ---- 44.30A 46.20 ---- ---- 1765 ---- ---- ---- 41.00A 42.80 ---- ---- 1770 ---- ---- ---- 37.90A 39.60 ---- ---- 1775 ---- ---- ---- 34.90A 36.50 ---- ---- 1780 ---- ---- ---- 32.00A 33.50 ---- ---- 1785 ---- ---- ---- 29.40A 30.80 ---- ---- 1790 ---- ---- ---- 26.80A 28.20 ---- ---- 1795 ---- ---- ---- 24.50A 25.70 ---- ---- 1800 ---- ---- ---- 22.30A 23.40 ---- ---- 1805 ---- ---- ---- 20.30A 21.30 ---- ---- 1810 ---- ---- ---- 18.40A 19.30 ---- ---- 1815 ---- ---- ---- 16.60A 17.50 ---- ---- 1820 ---- ---- ---- 15.00A 15.80 ---- ---- 1825 ---- ---- ---- 13.60A 14.30 ---- ---- 1830 ---- ---- ---- 12.20A 12.90 ---- ---- 1835 ---- ---- ---- 11.00A 11.60 ---- ---- 1840 ---- ---- ---- 10.00A 10.40 ---- ---- 1845 ---- ---- ---- 9.00A 9.40 ---- ---- 1850 ---- ---- ---- 8.10A 8.40 ---- ---- 1855 ---- ---- ---- 7.30A 7.50 ---- ---- 1860 ---- ---- ---- 6.60A 6.80 ---- ---- 1865 ---- ---- ---- 5.90A 6.10 ---- ---- 1870 ---- ---- ---- 5.40A 5.50 ---- ---- 1875 ---- ---- ---- 4.80A 4.90 ---- ---- 1880 ---- ---- ---- 4.40A 4.40 ---- ---- 1885 ---- ---- ---- 4.00A 4.00 ---- ---- 1890 ---- ---- ---- 3.60A 3.60 ---- ---- 1895 ---- ---- ---- 3.30A 3.30 ---- ---- 1900 ---- ---- ---- 3.00A 3.00 ---- ---- 1905 ---- ---- ---- 2.70A 2.70 ---- ---- 1910 ---- ---- ---- 2.50A 2.40 ---- ---- 1915 ---- ---- ---- 2.30A 2.20 ---- ---- 1920 ---- ---- ---- 2.10A 2.00 ---- ---- 1925 ---- ---- ---- 2.00A 1.90 ---- ---- 1930 ---- ---- ---- 1.80A 1.70 ---- ---- 1935 ---- ---- ---- 1.60A 1.60 ---- ---- 1940 ---- ---- ---- 1.50A 1.40 ---- ---- 1945 ---- ---- ---- 1.40A 1.30 ---- ---- 1950 ---- ---- ---- 1.30A 1.20 ---- ---- 1955 ---- ---- ---- 1.20A 1.10 ---- ---- 1960 ---- ---- ---- 1.10A 1.00 ---- ---- 1965 ---- ---- ---- 1.10A 1.00 ---- ---- 1970 ---- ---- ---- 1.00A .90 ---- ---- 1975 ---- ---- ---- .90A .80 ---- ---- 1980 ---- ---- ---- .90A .80 ---- ---- 1985 ---- ---- ---- .80A .70 ---- ---- 1990 ---- ---- ---- .80A .60 ---- ---- 1995 ---- ---- ---- .80A .60 ---- ---- 2000 ---- ---- ---- .70A .60 ---- ---- 2005 ---- ---- ---- .70A .50 ---- ---- 2010 .50 .50 .50 .50 .50 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1610 ---- ---- ---- .60A .50 ---- ---- 1615 ---- ---- ---- .70A .60 ---- ---- 1620 ---- ---- ---- .70A .60 ---- ---- 1625 ---- ---- ---- .80A .70 ---- ---- 1630 ---- ---- ---- .80A .80 ---- ---- 1635 ---- ---- ---- .80A .80 ---- ---- 1640 ---- ---- ---- .90A .90 ---- ---- 1645 .90 .90 .90 .90 1.00 ---- 2 ---- 1650 ---- ---- ---- 1.10A 1.20 ---- ---- 1655 ---- ---- ---- 1.20A 1.30 ---- ---- 1660 ---- ---- ---- 1.30A 1.40 ---- ---- 1665 ---- ---- ---- 1.40A 1.60 ---- ---- 1670 ---- ---- ---- 1.50A 1.80 ---- ---- 1675 ---- ---- ---- 1.70A 2.00 ---- ---- 1680 ---- ---- ---- 1.90A 2.20 ---- ---- 1685 ---- ---- ---- 2.10A 2.50 ---- ---- 1690 ---- ---- ---- 2.30A 2.80 ---- ---- 1695 ---- ---- ---- 2.60A 3.20 ---- ---- 1700 ---- ---- ---- 2.90A 3.60 ---- ---- 1705 ---- ---- ---- 3.20A 4.00 ---- ---- 1710 ---- ---- ---- 3.50A 4.50 ---- ---- 1715 ---- ---- ---- 4.00A 5.00 ---- ---- 1720 ---- ---- ---- 4.40A 5.70 ---- ---- 1725 ---- ---- ---- 4.90A 6.40 ---- ---- 1730 ---- ---- ---- 5.50A 7.10 ---- ---- 1735 ---- ---- ---- 6.20A 8.00 ---- ---- 1740 ---- ---- ---- 6.90A 9.00 ---- ---- 1745 ---- ---- ---- 7.70A 10.10 ---- ---- 1750 ---- ---- ---- 8.60A 11.20 ---- ---- 1755 ---- ---- ---- 9.60A 12.60 ---- ---- 1760 ---- ---- ---- 10.80A 14.00 ---- ---- 1765 ---- ---- ---- 11.90A 15.60 ---- ---- 1770 ---- ---- ---- 13.30A 17.30 ---- ---- 1775 ---- ---- ---- 14.80A 19.20 ---- ---- 1780 ---- ---- ---- 16.40A 21.30 ---- ---- 1785 ---- ---- ---- 18.20A 23.50 ---- ---- 1790 ---- ---- ---- 20.10A 25.90 ---- ---- 1795 ---- ---- ---- 22.20A 28.40 ---- ---- 1800 ---- ---- ---- 24.50A 31.10 ---- ---- 1805 ---- ---- ---- 26.90A 33.90 ---- ---- 1810 ---- ---- ---- 29.50A 37.00 ---- ---- 1815 ---- ---- ---- 32.20A 40.10 ---- ---- 1820 ---- ---- ---- 35.10A 43.40 ---- ---- 1825 ---- ---- ---- 38.10A 46.90 ---- ---- 1830 ---- ---- ---- 41.30A 50.50 ---- ---- 1835 ---- ---- ---- 44.70A 54.20 ---- ---- 1840 ---- ---- ---- 48.10A 58.00 ---- ---- 1845 ---- ---- ---- 51.70A 61.90 ---- ---- 1850 ---- ---- ---- 55.40A 66.00 ---- ---- 1855 ---- ---- ---- 59.20A 70.10 ---- ---- 1860 ---- ---- ---- 63.20A 74.30 ---- ---- 1865 ---- ---- ---- 67.20A 78.60 ---- ---- 1870 ---- ---- ---- 71.30A 83.00 ---- ---- 1875 ---- ---- ---- 75.50A 87.40 ---- ---- 1880 ---- ---- ---- 79.80A 91.90 ---- ---- 1885 ---- ---- ---- 84.20A 96.50 ---- ---- 1890 ---- ---- ---- 88.60A 101.10 ---- ---- 1895 ---- ---- ---- 93.10A 105.70 ---- ---- 1900 ---- ---- ---- 97.60A 110.40 ---- ---- 1905 ---- ---- ---- 102.20A 115.20 ---- ---- 1910 ---- ---- ---- 106.80A 119.90 ---- ---- 1915 ---- ---- ---- 120.10A 124.70 ---- ---- 1920 ---- ---- ---- 124.70A 129.50 ---- ---- 1925 ---- ---- ---- 120.90A 134.30 ---- ---- 1930 ---- ---- ---- 134.10A 139.20 ---- ---- 1935 ---- ---- ---- 138.80A 144.00 ---- ---- 1940 ---- ---- ---- 143.50A 148.90 ---- ---- 1945 ---- ---- ---- 148.40A 153.80 ---- ---- 1950 ---- ---- ---- 144.90A 158.60 ---- ---- 1955 ---- ---- ---- 157.80A 163.50 ---- ---- 1960 ---- ---- ---- 162.60A 168.40 ---- ---- 1965 ---- ---- ---- 167.40A 173.40 ---- ---- 1970 ---- ---- ---- 172.30A 178.30 ---- ---- 1975 ---- ---- ---- 169.30A 183.20 ---- ---- 1980 ---- ---- ---- 182.00A 188.20 ---- ---- 1985 ---- ---- ---- 186.90A 193.10 ---- ---- 1990 ---- ---- ---- 191.80A 198.00 ---- ---- 1995 ---- ---- ---- 196.70A 203.00 ---- ---- 2000 ---- ---- ---- 193.90A 208.00 ---- ---- 2005 ---- ---- ---- 206.60A 212.90 ---- ---- 2010 ---- ---- ---- 211.50A 217.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- ---- 234.70A 234.70A 237.30 -18.40 255.70 1560 ---- ---- 229.70A 229.70A 232.30 -18.40 250.70 1565 ---- ---- 224.70A 224.70A 227.40 -18.30 245.70 1570 ---- ---- 219.70A 219.70A 222.40 -18.30 240.70 1575 ---- ---- 214.20A 214.20A 217.40 -18.30 235.70 1580 ---- ---- 209.70A 209.70A 212.40 -18.30 230.70 1585 ---- ---- 204.70A 204.70A 207.40 -18.30 225.70 1590 ---- ---- 199.70A 199.70A 202.40 -18.30 220.70 1595 ---- ---- 194.80A 194.80A 197.40 -18.30 215.70 1600 ---- ---- 189.20A 189.20A 192.40 -18.30 210.70 1605 ---- ---- 184.80A 184.80A 187.40 -18.30 205.70 1610 ---- ---- 179.80A 179.80A 182.40 -18.30 200.70 1615 ---- ---- 174.80A 174.80A 177.40 -18.30 195.70 1620 ---- ---- 169.80A 169.80A 172.40 -18.30 190.70 1625 ---- ---- 164.20A 164.20A 167.40 -18.30 185.70 1630 ---- ---- 159.80A 159.80A 162.40 -18.30 180.70 1635 ---- ---- 154.70A 154.70A 157.40 -18.30 175.70 1640 ---- ---- 149.80A 149.80A 152.40 -18.30 170.70 1645 ---- ---- 144.80A 144.80A 147.40 -18.30 165.70 1650 ---- ---- 139.30A 139.30A 142.40 -18.30 160.70 1 1655 ---- ---- 134.80A 134.80A 137.40 -18.30 155.70 1660 ---- ---- 129.90A 129.90A 132.40 -18.30 150.70 1665 ---- ---- 124.40A 124.40A 127.40 -18.30 145.70 1670 ---- ---- 119.40A 119.40A 122.40 -18.30 140.70 1675 ---- ---- 114.40A 114.40A 117.40 -18.30 135.70 1680 ---- ---- 109.50A 109.50A 112.50 -18.30 130.80 1685 ---- ---- 104.50A 104.50A 107.50 -18.30 125.80 1690 ---- ---- 99.50A 99.50A 102.60 -18.20 120.80 1695 ---- ---- 94.60A 94.60A 97.60 -18.20 115.80 1700 ---- ---- 89.60A 89.60A 92.70 -18.20 110.90 1705 ---- ---- 84.80A 84.80A 87.80 -18.10 105.90 1710 ---- ---- 80.00A 80.00A 82.90 -18.10 101.00 1715 ---- ---- 75.10A 75.10A 78.00 -18.10 96.10 1720 ---- ---- 70.30A 70.30A 73.20 -18.00 91.20 1725 ---- ---- 65.50A 65.50A 68.40 -17.90 86.30 1730 ---- ---- 60.90A 60.90A 63.70 -17.70 81.40 2 1735 ---- ---- 56.30A 56.30A 59.00 -17.60 76.60 1740 ---- ---- 51.80A 51.80A 54.50 -17.40 71.90 1745 ---- ---- 47.40A 47.40A 50.00 -17.10 67.10 96 1750 ---- ---- 43.10A 43.10A 45.60 -16.90 35 62.50 201 1755 ---- ---- 39.00A 39.00A 41.40 -16.50 57.90 55 62 1760 38.10 42.50 35.10A 49.50B 37.40 -16.10 7 53.50 60 92 1765 ---- ---- 31.30A 31.30A 33.50 -15.60 49.10 161 1770 ---- ---- 27.80A 27.80A 29.90 -15.00 44.90 34 1775 ---- ---- 24.50A 24.50A 26.40 -14.40 40.80 108 1780 ---- ---- 21.40A 21.40A 23.20 -13.70 36.90 3 161 1785 ---- ---- 18.60A 18.60A 20.20 -13.00 33.20 16 1790 21.20 21.20 16.00A 17.20A 17.50 -12.10 54 29.60 71 258 1795 20.40 20.40 13.70A 14.80A 15.00 -11.20 18 26.20 1 34 1800 20.80 20.90B 11.60A 13.00B 12.70 -10.40 411 23.10 147 551 1805 14.70 15.90 9.70A 11.50B 10.70 -9.50 17 20.20 23 46 1810 13.10 14.60 8.10A 8.90A 8.90 -8.70 122 17.60 469 308 1815 13.50 13.50 6.70A 7.30A 7.40 -7.80 31 15.20 57 157 1820 9.10 9.90 5.40A 6.20B 6.10 -7.00 61 13.10 65 163 1825 7.50 7.60 4.40A 4.90A 4.90 -6.30 1018 11.20 301 1020 1830 6.70 6.70 3.60A 4.20 4.00 -5.50 45 9.50 183 468 1835 5.50 5.50 2.90A 3.20 3.20 -4.80 55 8.00 110 114 1840 5.10 5.10 2.30A 2.80B 2.60 -4.20 23 6.80 23 41 1845 4.10 4.10 1.90 2.00B 2.10 -3.60 28 5.70 52 140 1850 3.50 3.50 1.50 1.70 1.70 -3.10 2025 4.80 851 1200 1855 1.40 1.40 1.30A 1.30A 1.40 -2.60 10 4.00 38 61 1860 2.20 2.20 1.10A 1.10A 1.10 -2.20 50 3.30 109 111 1865 2.00 2.00 .90 .90 .90 -1.90 12 2.80 37 1870 1.10 1.10 .80A 1.20B .80 -1.60 115 2.40 15 68 1875 ---- ---- .60A .60A .70 -1.30 503 2.00 30 605 1880 .60 .60 .50A .50A .60 -1.10 109 1.70 115 173 1885 1.00 1.00 .50A .50A .50 -.90 9 1.40 13 56 1890 ---- ---- .40A .40A .40 -.80 3 1.20 8 34 1895 ---- ---- .40A .40A .30 -.70 1.00 29 78 1900 .60 .60 .30A .30A .30 -.60 26 .90 15 624 1905 .40 .40 .20 .20 .30 -.50 3 .80 15 20 1910 .20 .20 .20 .20 .20 -.50 1 .70 9 14 1915 .40 .40 .20 .20 .20 -.40 2 .60 518 500 1920 ---- ---- .20A .20A .20 -.30 .50 49 60 1925 .20 .20 .20 .20 .10 -.30 10 .40 21 1196 1930 .20 .20 .20 .20 .10 -.30 10 .40 51 74 1935 .20 .20 .20 .20 .10 -.30 10 .40 10 13 1940 .20 .20 .20 .20 .10 -.20 1 .30 11 26 1945 ---- ---- .20A .20A .10 -.20 .30 56 93 1950 ---- ---- .20A .20A .10 -.20 10 .30 90 1955 ---- ---- .10A .10A .10 -.20 .30 28 142 1960 .10 .10 .10 .10 .10 -.10 18 .20 21 49 1965 ---- ---- .10A .10A .10 -.10 .20 13 1970 ---- ---- .10A .10A .10 -.10 .20 48 1975 ---- ---- .10A .10A .10 -.10 .20 10 1980 .10 .10 .10 .10 .10 -.10 1 .20 1985 ---- ---- .10A .10A .10 -.10 .20 10 20 1990 ---- ---- .10A .10A .10 -.10 .20 1995 ---- ---- .10A .10A .10 -.10 .20 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4853 3642 9649 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 1 7 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 156 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1 11 1625 ---- ---- ---- ---- .10 UNCH .10 1 1630 ---- ---- ---- ---- .10 UNCH .10 1 1635 ---- ---- ---- ---- .10 UNCH .10 27 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 28 1650 ---- ---- ---- ---- .10 UNCH .10 1 16 1655 ---- ---- ---- ---- .10 UNCH .10 13 1660 .10 .10 .10 .10 .10 UNCH 5 .10 3 81 1665 ---- ---- ---- ---- .10 UNCH .10 1 90 1670 ---- ---- ---- ---- .20 +.10 .10 33 1675 ---- ---- ---- ---- .20 +.10 .10 15 1680 .20 .20 .20 .20 .20 +.10 10 .10 20 1685 .20 .20 .20 .20 .20 +.10 30 .10 1 557 1690 .30 .30 .30 .30 .30 +.20 1 .10 32 36 1695 .30 .30 .30 .30 .30 +.10 10 .20 60 87 1700 .40 .40 .40 .40 .40 +.20 39 .20 16 126 1705 .40 .50B .40 .50B .50 +.20 19 .30 47 65 1710 .50 .60 .50 .60 .60 +.30 405 .30 37 78 1715 ---- .80B ---- .80B .70 +.30 .40 241 169 1720 .70 1.00 .70 1.00 .90 +.40 14 .50 30 142 1725 1.10 1.30 1.10 1.20A 1.10 +.50 196 .60 43 221 1730 .90 1.60B .90 1.60B 1.40 +.60 108 .80 13 140 1735 1.50 2.00B 1.20 1.80A 1.80 +.80 176 1.00 58 221 1740 1.00 2.50B 1.00 1.70A 2.20 +1.00 24 1.20 84 148 1745 ---- 3.00B ---- 3.00B 2.70 +1.20 8 1.50 7 24 1750 2.10 3.80B 1.90A 2.90A 3.40 +1.60 207 1.80 666 590 1755 3.00 4.70B 2.40A 4.20A 4.10 +1.80 23 2.30 66 75 1760 3.10 5.80B 2.90A 5.80B 5.10 +2.30 211 2.80 27 367 1765 4.10 7.00B 3.60A 7.00B 6.20 +2.80 20 3.40 23 53 1770 5.60 8.50B 4.50A 7.50A 7.60 +3.40 12 4.20 23 87 1775 6.90 10.20B 6.60 10.20B 9.10 +4.00 159 5.10 812 378 1780 7.40 12.20B 6.50A 11.40B 10.90 +4.70 80 6.20 401 97 1785 10.40 14.30B 7.90A 13.50B 12.90 +5.40 183 7.50 202 405 1790 9.70 16.70B 9.50A 15.00A 15.20 +6.30 300 8.90 89 93 1795 12.60 19.40B 11.30A 18.00B 17.60 +7.10 49 10.50 79 82 1800 13.50 22.20B 13.40A 22.20B 20.40 +8.00 283 12.40 56 115 1805 16.00 25.30B 15.70A 25.30B 23.40 +8.80 26 14.60 42 141 1810 21.00 28.70B 18.20A 18.20A 26.60 +9.70 8 16.90 317 230 1815 ---- 32.30B ---- 32.30B 30.10 +10.60 19.50 4 16 1820 ---- 36.10B ---- 36.10B 33.70 +11.30 22.40 2 14 1825 ---- 40.10B ---- 40.10B 37.60 +12.10 1 25.50 1 1830 ---- 44.30B ---- 44.30B 41.70 +12.90 1 28.80 1 2 1835 ---- 48.60B ---- 48.60B 45.90 +13.60 32.30 1 1840 ---- 53.00B ---- 53.00B 50.30 +14.30 36.00 1845 ---- 57.60B ---- 57.60B 54.80 +14.90 39.90 1850 ---- 62.20B ---- 62.20B 59.40 +15.40 44.00 1855 ---- 67.00B ---- 67.00B 64.10 +15.80 48.30 1860 ---- 71.80B ---- 71.80B 68.80 +16.20 52.60 1865 ---- 76.50B ---- 76.50B 73.60 +16.50 57.10 1870 ---- 81.30B ---- 81.30B 78.50 +16.90 61.60 1875 ---- 86.40B ---- 86.40B 83.30 +17.00 66.30 1880 ---- 91.10B ---- 91.10B 88.20 +17.30 70.90 1885 ---- 96.10B ---- 96.10B 93.10 +17.40 75.70 1890 ---- 101.00B ---- 101.00B 98.10 +17.60 80.50 1895 ---- 106.00B ---- 106.00B 103.00 +17.70 85.30 1900 ---- 111.10B ---- 111.10B 108.00 +17.90 90.10 1905 ---- 115.90B ---- 115.90B 112.90 +17.90 95.00 1910 ---- 120.90B ---- 120.90B 117.90 +18.00 99.90 1915 ---- 125.90B ---- 125.90B 122.90 +18.10 104.80 1920 ---- 130.80B ---- 130.80B 127.80 +18.00 109.80 1925 ---- 135.90B ---- 135.90B 132.80 +18.10 114.70 1930 ---- 140.80B ---- 140.80B 137.80 +18.20 119.60 1935 ---- 145.30B ---- 145.30B 142.80 +18.20 124.60 1940 ---- 150.30B ---- 150.30B 147.80 +18.20 129.60 1945 ---- 155.40B ---- 155.30B 152.80 +18.30 134.50 1950 ---- 160.90B ---- 160.90B 157.80 +18.30 139.50 1955 ---- 165.30B ---- 165.30B 162.80 +18.30 144.50 1960 ---- 170.40B ---- 170.30B 167.80 +18.30 149.50 1965 ---- 175.40B ---- 175.30B 172.80 +18.40 154.40 1970 ---- 180.40B ---- 180.30B 177.80 +18.40 159.40 1975 ---- 185.90B ---- 185.90B 182.80 +18.40 164.40 1980 ---- 190.30B ---- 190.10B 187.80 +18.40 169.40 1985 ---- 195.30B ---- 195.10B 192.80 +18.40 174.40 1990 ---- 200.30B ---- 200.20B 197.80 +18.40 179.40 1995 ---- 205.30B ---- 205.20B 202.80 +18.40 184.40 2000 ---- 210.30B ---- 210.20B 207.80 +18.40 189.40 2005 ---- 215.20B ---- 215.20B 212.80 +18.50 194.30 2010 ---- 220.20B ---- 220.20B 217.80 +18.50 199.30 2015 ---- 225.20B ---- 225.20B 222.80 +18.50 204.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2608 3486 5266 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- ---- 234.80A 234.80A 237.30 -18.40 255.70 1560 ---- ---- 229.80A 229.80A 232.30 -18.40 250.70 1565 ---- ---- 224.80A 224.80A 227.30 -18.40 245.70 1570 ---- ---- 219.80A 219.80A 222.30 -18.40 240.70 1575 ---- ---- 214.20A 214.20A 217.30 -18.40 235.70 1580 ---- ---- 209.80A 209.80A 212.30 -18.40 230.70 1585 ---- ---- 204.80A 204.80A 207.30 -18.40 225.70 1590 ---- ---- 199.80A 199.80A 202.30 -18.40 220.70 1595 ---- ---- 194.80A 194.80A 197.30 -18.40 215.70 1600 ---- ---- 189.20A 189.20A 192.30 -18.40 210.70 1605 ---- ---- 184.80A 184.80A 187.30 -18.40 205.70 1610 ---- ---- 179.70A 179.70A 182.40 -18.30 200.70 1615 ---- ---- 174.80A 174.80A 177.40 -18.30 195.70 1620 ---- ---- 169.90A 169.90A 172.40 -18.30 190.70 1625 ---- ---- 164.30A 164.30A 167.40 -18.30 185.70 1630 ---- ---- 159.90A 159.90A 162.40 -18.30 180.70 1635 ---- ---- 154.80A 154.80A 157.40 -18.30 175.70 1640 ---- ---- 149.80A 149.80A 152.50 -18.20 170.70 1645 ---- ---- 144.90A 144.90A 147.50 -18.20 165.70 1650 ---- ---- 139.40A 139.40A 142.50 -18.20 160.70 1655 ---- ---- 134.90A 134.90A 137.60 -18.20 155.80 1660 ---- ---- 130.00A 130.00A 132.60 -18.20 150.80 1665 ---- ---- 124.70A 124.70A 127.70 -18.10 145.80 1670 ---- ---- 119.80A 119.80A 122.70 -18.20 140.90 1675 ---- ---- 114.80A 114.80A 117.80 -18.10 135.90 1680 ---- ---- 110.00A 110.00A 112.90 -18.10 131.00 1685 ---- ---- 105.10A 105.10A 108.00 -18.00 126.00 1690 ---- ---- 100.20A 100.20A 103.10 -18.00 121.10 1695 ---- ---- 95.40A 95.40A 98.20 -18.00 116.20 1700 ---- ---- 90.50A 90.50A 93.40 -17.90 111.30 1705 ---- ---- 85.70A 85.70A 88.60 -17.90 106.50 1710 ---- ---- 81.00A 81.00A 83.80 -17.80 101.60 1 1 1715 ---- ---- 76.30A 76.30A 79.10 -17.70 96.80 1720 ---- ---- 71.70A 71.70A 74.40 -17.60 92.00 1725 ---- ---- 67.10A 67.10A 69.80 -17.40 87.20 1730 ---- ---- 62.60A 62.60A 65.30 -17.20 82.50 1735 ---- ---- 58.30A 58.30A 60.90 -17.00 77.90 1740 ---- ---- 54.00A 54.00A 56.50 -16.80 73.30 3 1745 ---- ---- 49.80A 49.80A 52.30 -16.40 68.70 1750 ---- ---- 45.80A 45.80A 48.20 -16.10 64.30 2 1755 ---- ---- 41.90A 41.90A 44.20 -15.70 59.90 1760 ---- ---- 38.20A 38.20A 40.40 -15.30 55.70 3 1765 ---- ---- 34.70A 34.70A 36.80 -14.70 51.50 2 1770 ---- ---- 31.40A 31.40A 33.30 -14.20 47.50 1775 ---- ---- 28.20A 28.20A 30.00 -13.70 43.70 1780 ---- ---- 25.30A 25.30A 27.00 -13.00 40.00 1 1785 ---- ---- 22.50A 22.50A 24.10 -12.30 36.40 8 1790 ---- ---- 20.00A 20.00A 21.40 -11.70 33.10 6 1795 ---- ---- 17.60A 17.60A 18.90 -11.00 29.90 203 1800 20.30 20.90 15.50A 15.50A 16.70 -10.20 2 26.90 2 13 1805 ---- ---- 13.60A 13.60A 14.60 -9.60 24.20 2 2 1810 ---- ---- 11.90A 11.90A 12.80 -8.80 21.60 1 9 1815 14.80 14.80 10.30A 16.80B 11.10 -8.10 7 19.20 4 152 1820 ---- ---- 8.90A 8.90A 9.60 -7.40 17.00 2 3 1825 ---- ---- 7.70A 7.70A 8.30 -6.80 15.10 4 317 1830 ---- ---- 6.70A 6.70A 7.20 -6.10 13.30 3 13 1835 9.80 9.90 5.70A 10.00B 6.20 -5.50 2 11.70 11 118 1840 7.00 7.30 4.90A 4.90A 5.30 -4.90 4 10.20 14 32 1845 ---- ---- 4.20A 4.20A 4.50 -4.50 9.00 9 12 1850 5.20 5.20 3.60A 5.30B 3.90 -3.90 2 7.80 4 1855 ---- ---- 3.10A 3.10A 3.40 -3.40 6.80 2 1860 ---- ---- 2.70A 2.70A 2.90 -3.10 6.00 1865 ---- ---- 2.30A 2.30A 2.50 -2.70 5.20 5 6 1870 ---- ---- 2.00A 2.00A 2.10 -2.40 4.50 1 1875 2.60 2.60 1.70A 3.20B 1.80 -2.20 3 4.00 1880 ---- ---- 1.50A 1.50A 1.60 -1.90 3.50 2 1885 ---- ---- 1.30A 1.30A 1.40 -1.60 3.00 6 6 1890 ---- ---- 1.20A 1.20A 1.20 -1.40 2.60 1 1895 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 4 10 1900 ---- ---- .90A .90A .90 -1.10 2.00 5 24 1905 1.00 1.00 .80A .80A .80 -1.00 1 1.80 4 1910 ---- ---- .70A .70A .70 -.90 1.60 6 23 1915 ---- ---- .70A .70A .60 -.80 1.40 4 6 1920 ---- ---- .60A .60A .60 -.70 1.30 8 1925 ---- ---- .60A .60A .50 -.60 1.10 2 1930 ---- ---- .50A .50A .40 -.60 1.00 1 1935 ---- ---- .50A .50A .40 -.50 .90 1940 ---- ---- .40A .40A .40 -.40 .80 1945 ---- ---- .40A .40A .30 -.40 .70 12 1950 .60 .60 .40A .40A .30 -.40 1 .70 1 2 1955 ---- ---- .40A .40A .30 -.30 .60 1960 ---- ---- .30A .30A .30 -.30 .60 1 1965 ---- ---- .30A .30A .20 -.30 .50 1970 ---- ---- .30A .30A .20 -.30 .50 9 1975 ---- ---- .30A .30A .20 -.20 .40 1 1980 .20 .20 .20 .20 .20 -.20 20 .40 1985 .20 .20 .20 .20 .20 -.20 10 .40 1990 ---- ---- .20A .20A .20 -.10 .30 1995 ---- ---- .20A .20A .20 -.10 .30 2000 ---- ---- .20A .20A .20 -.10 .30 2005 ---- ---- .20A .20A .20 -.10 23 .30 2010 ---- ---- .20A .20A .10 -.20 1 .30 2015 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 84 1025 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH 24 .10 9 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .20 +.10 .10 37 1615 ---- ---- ---- ---- .20 +.10 .10 1 1620 ---- ---- ---- ---- .20 +.10 .10 1625 ---- ---- ---- ---- .20 +.10 .10 10 1630 ---- ---- ---- ---- .20 +.10 .10 43 1635 ---- ---- ---- ---- .20 +.10 .10 3 1640 .20 .20 .20 .20 .30 +.20 10 .10 1645 .20 .20 .20 .20 .30 +.20 10 .10 1650 ---- ---- ---- ---- .30 +.10 .20 2 1655 ---- .30B ---- .30B .40 +.20 .20 1 1660 ---- .30B ---- .30B .40 +.20 .20 1665 ---- .40B ---- .40B .50 +.30 .20 4 1670 ---- .40B ---- .40B .50 +.20 .30 3 1675 .60 .60 .60 .60 .60 +.30 1 .30 3 1680 ---- .60B ---- .60B .70 +.30 .40 1 4 1685 ---- .70B ---- .70B .70 +.20 .50 1 1690 ---- .80B ---- .80B .90 +.40 .50 1695 ---- 1.00B ---- 1.00B 1.00 +.40 .60 12 1700 1.00 1.20 1.00 1.20 1.20 +.40 4 .80 5 14 1705 ---- 1.40B ---- 1.40B 1.30 +.40 .90 10 14 1710 1.30 1.70B 1.30 1.20A 1.60 +.60 2 1.00 4 1715 1.90 2.00B 1.90 1.90 1.90 +.70 1 1.20 9 1720 ---- 2.40B ---- 2.40B 2.20 +.80 1.40 2 1725 ---- 2.80B ---- 2.80B 2.60 +1.00 1.60 4 1730 ---- 3.40B ---- 3.40B 3.10 +1.20 1 1.90 11 1735 ---- 4.00B ---- 4.00B 3.60 +1.30 2.30 2 1740 ---- 4.70B ---- 4.70B 4.30 +1.70 1 2.60 3 1745 ---- 5.60B ---- 5.60B 5.10 +2.00 1 3.10 5 6 1750 5.00 6.50B 5.00 6.50B 6.00 +2.30 1 3.70 6 8 1755 5.50 7.60B 5.50 4.80A 7.00 +2.70 11 4.30 1760 6.90 8.90B 6.60 8.90B 8.20 +3.20 5 5.00 25 1765 ---- 10.40B ---- 10.40B 9.50 +3.60 5.90 1 6 1770 9.70 12.00B 7.50A 12.00B 11.00 +4.10 6 6.90 452 1775 10.00 13.90B 10.00 13.90B 12.80 +4.80 2 8.00 7 49 1780 11.80 15.90B 11.80 11.70A 14.70 +5.40 10 9.30 1 10 1785 15.40 18.20B 13.90 18.20B 16.80 +6.00 7 10.80 1790 15.40 20.60B 13.40A 20.60B 19.10 +6.70 14 12.40 5 11 1795 ---- 23.20B ---- 23.20B 21.60 +7.40 14.20 10 6 1800 20.50 26.10B 20.30 26.10B 24.40 +8.20 8 16.20 20 69 1805 ---- 29.10B ---- 29.10B 27.30 +8.80 1 18.50 3 1810 ---- 32.40B ---- 32.40B 30.40 +9.50 20.90 3 1815 ---- 35.80B ---- 35.80B 33.80 +10.30 23.50 1820 ---- 39.50B ---- 39.50B 37.30 +11.00 26.30 1825 ---- 43.30B ---- 43.30B 41.00 +11.70 29.30 1830 ---- 47.20B ---- 47.20B 44.80 +12.30 32.50 1835 ---- 51.30B ---- 51.30B 48.80 +12.90 35.90 1840 ---- 55.50B ---- 55.50B 52.90 +13.40 39.50 1845 ---- 59.80B ---- 59.80B 57.20 +14.00 43.20 1850 ---- 64.20B ---- 64.20B 61.50 +14.40 47.10 1855 ---- 68.70B ---- 68.70B 66.00 +14.90 51.10 1860 ---- 73.30B ---- 73.30B 70.50 +15.30 55.20 1865 ---- 77.90B ---- 77.90B 75.10 +15.70 59.40 1870 ---- 82.60B ---- 82.60B 79.80 +16.00 63.80 1875 ---- 87.40B ---- 87.40B 84.50 +16.30 68.20 1880 ---- 92.20B ---- 92.20B 89.20 +16.50 72.70 1885 ---- 97.00B ---- 97.00B 94.00 +16.80 77.20 1890 ---- 101.70B ---- 101.70B 98.80 +16.90 81.90 1895 ---- 106.60B ---- 106.60B 103.70 +17.20 86.50 1900 ---- 111.60B ---- 111.60B 108.50 +17.30 91.20 1905 ---- 116.40B ---- 116.40B 113.40 +17.40 96.00 1910 ---- 121.30B ---- 121.30B 118.30 +17.50 100.80 1915 ---- 126.20B ---- 126.20B 123.20 +17.60 105.60 1920 ---- 131.10B ---- 131.10B 128.10 +17.70 110.40 1925 ---- 136.20B ---- 136.20B 133.10 +17.80 115.30 1930 ---- 141.00B ---- 141.00B 138.00 +17.80 120.20 1935 ---- 146.00B ---- 146.00B 143.00 +17.90 125.10 1940 ---- 151.00B ---- 151.00B 148.00 +18.00 130.00 1945 ---- 155.90B ---- 155.90B 152.90 +18.00 134.90 1950 ---- 161.00B ---- 161.00B 157.90 +18.10 139.80 1955 ---- 165.90B ---- 165.90B 162.90 +18.10 144.80 1960 ---- 170.90B ---- 170.90B 167.90 +18.20 149.70 1965 ---- 175.80B ---- 175.80B 172.80 +18.10 154.70 1970 ---- 180.80B ---- 180.80B 177.80 +18.20 159.60 1975 ---- 185.90B ---- 185.90B 182.80 +18.20 164.60 1980 ---- 190.30B ---- 190.30B 187.80 +18.20 169.60 1985 ---- 195.40B ---- 195.30B 192.80 +18.30 174.50 1990 ---- 200.30B ---- 200.30B 197.80 +18.30 179.50 1995 ---- 205.30B ---- 205.30B 202.80 +18.30 184.50 2000 ---- 210.90B ---- 210.90B 207.80 +18.30 189.50 2005 ---- 215.30B ---- 215.30B 212.70 +18.30 194.40 2010 ---- 220.30B ---- 220.30B 217.70 +18.30 199.40 2015 ---- 225.30B ---- 225.30B 222.70 +18.30 204.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 71 844 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- ---- 209.70A 209.70A 212.30 -18.40 230.70 1585 ---- ---- 204.80A 204.80A 207.30 -18.40 225.70 1590 ---- ---- 199.90A 199.90A 202.30 -18.40 220.70 1595 ---- ---- 194.90A 194.90A 197.40 -18.30 215.70 1600 ---- ---- 189.30A 189.30A 192.40 -18.30 210.70 1605 ---- ---- 184.80A 184.80A 187.40 -18.30 205.70 1610 ---- ---- 179.70A 179.70A 182.40 -18.30 200.70 1615 ---- ---- 174.80A 174.80A 177.40 -18.30 195.70 1620 ---- ---- 169.90A 169.90A 172.50 -18.30 190.80 1625 ---- ---- 164.50A 164.50A 167.50 -18.30 185.80 1630 ---- ---- 159.90A 159.90A 162.50 -18.30 180.80 1635 ---- ---- 155.00A 155.00A 157.60 -18.20 175.80 1640 ---- ---- 150.00A 150.00A 152.60 -18.30 170.90 1645 ---- ---- 145.10A 145.10A 147.70 -18.20 165.90 1650 ---- ---- 139.80A 139.80A 142.70 -18.30 161.00 1655 ---- ---- 135.30A 135.30A 137.80 -18.20 156.00 1660 ---- ---- 130.40A 130.40A 132.90 -18.20 151.10 1665 ---- ---- 125.40A 125.40A 128.00 -18.20 146.20 1670 ---- ---- 120.60A 120.60A 123.10 -18.10 141.20 1675 ---- ---- 115.30A 115.30A 118.30 -18.00 136.30 1680 ---- ---- 110.90A 110.90A 113.40 -18.00 131.40 1685 ---- ---- 106.10A 106.10A 108.60 -18.00 126.60 1690 ---- ---- 101.30A 101.30A 103.80 -17.90 121.70 1695 ---- ---- 96.50A 96.50A 99.10 -17.80 116.90 1700 ---- ---- 91.50A 91.50A 94.30 -17.70 112.00 1705 ---- ---- 87.20A 87.20A 89.60 -17.60 107.20 1710 ---- ---- 82.20A 82.20A 85.00 -17.50 102.50 1715 ---- ---- 77.70A 77.70A 80.40 -17.30 97.70 1720 ---- ---- 73.20A 73.20A 75.90 -17.10 93.00 1725 ---- ---- 68.80A 68.80A 71.40 -17.00 88.40 1730 ---- ---- 64.50A 64.50A 67.00 -16.80 83.80 1735 ---- ---- 60.30A 60.30A 62.80 -16.40 79.20 1740 ---- ---- 56.10A 56.10A 58.60 -16.10 74.70 1745 ---- ---- 52.10A 52.10A 54.50 -15.80 70.30 1750 ---- ---- 48.30A 48.30A 50.50 -15.50 66.00 1755 ---- ---- 44.50A 44.50A 46.70 -15.10 61.80 1760 ---- ---- 41.00A 41.00A 43.00 -14.70 57.70 1765 ---- ---- 37.50A 37.50A 39.50 -14.20 53.70 1770 ---- ---- 34.30A 34.30A 36.20 -13.60 49.80 1775 ---- ---- 31.20A 31.20A 33.00 -13.10 46.10 1780 ---- ---- 28.30A 28.30A 29.90 -12.60 42.50 3 1785 27.20 27.20 25.60A 25.60A 27.10 -12.00 1 39.10 49 1790 ---- ---- 23.00A 23.00A 24.50 -11.30 1 35.80 1795 ---- ---- 20.60A 20.60A 22.00 -10.80 32.80 1 1 1800 ---- ---- 18.50A 18.50A 19.70 -10.10 29.80 1805 ---- ---- 16.50A 16.50A 17.60 -9.50 2 27.10 14 38 1810 ---- ---- 14.70A 14.70A 15.70 -8.90 24.60 300 1815 ---- ---- 13.10A 13.10A 13.90 -8.30 1 22.20 1 2 1820 ---- ---- 11.60A 11.60A 12.40 -7.60 1 20.00 1 1825 ---- ---- 10.30A 10.30A 11.00 -7.00 18.00 1 201 1830 14.60 14.60 9.10A 9.10A 9.70 -6.40 2 16.10 1 30 1835 ---- ---- 8.00A 8.00A 8.60 -5.90 1 14.50 1 7 1840 ---- ---- 7.10A 7.10A 7.60 -5.30 12.90 1845 ---- ---- 6.30A 6.30A 6.70 -4.90 2 11.60 14 12 1850 ---- ---- 5.50A 5.50A 5.90 -4.40 10.30 4 1855 ---- ---- 4.90A 4.90A 5.20 -4.00 9.20 1860 ---- ---- 4.30A 4.30A 4.60 -3.60 8.20 1 1865 ---- ---- 3.80A 3.80A 4.00 -3.30 7.30 1870 4.80 4.80 3.40A 3.40A 3.60 -2.90 1 6.50 5 1875 ---- ---- 3.00A 3.00A 3.20 -2.60 5.80 1880 ---- ---- 2.70A 2.70A 2.80 -2.40 5.20 1885 ---- ---- 2.40A 2.40A 2.50 -2.10 4.60 2 1890 ---- ---- 2.10A 2.10A 2.20 -1.90 4.10 1895 ---- ---- 1.90A 1.90A 2.00 -1.70 3.70 1900 ---- ---- 1.70A 1.70A 1.80 -1.50 1 3.30 1 1905 ---- ---- 1.60A 1.60A 1.60 -1.40 3.00 5 5 1910 ---- ---- 1.40A 1.40A 1.50 -1.20 2.70 1915 ---- ---- 1.30A 1.30A 1.30 -1.10 2.40 1920 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 1925 ---- ---- 1.10A 1.10A 1.10 -.90 2.00 1930 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 3 1935 ---- ---- .90A .90A .90 -.80 1.70 1940 ---- ---- .80A .80A .80 -.70 1.50 10 1945 ---- ---- .80A .80A .80 -.60 1.40 1950 ---- ---- .70A .70A .70 -.60 1.30 1955 ---- ---- .70A .70A .60 -.50 1.10 1960 ---- ---- .60A .60A .60 -.50 1.10 1965 ---- ---- .60A .60A .50 -.50 1.00 1970 ---- ---- .60A .60A .50 -.40 .90 1975 ---- ---- .50A .50A .50 -.30 .80 2 1980 ---- ---- .50A .50A .40 -.40 .80 1985 ---- ---- .50A .50A .40 -.30 .70 1990 ---- ---- .40A .40A .40 -.20 .60 1995 ---- ---- .40A .40A .30 -.30 .60 2000 ---- ---- .40A .40A .30 -.30 .60 2005 ---- ---- .40A .40A .30 -.20 .50 2010 ---- ---- .40A .40A .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 38 677 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .20 +.10 .10 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 UNCH .20 1605 ---- ---- ---- ---- .30 +.10 .20 1610 ---- ---- ---- ---- .30 +.10 .20 1615 ---- ---- ---- ---- .30 +.10 .20 1620 ---- .30B ---- .30B .30 +.10 .20 11 1625 ---- ---- ---- ---- .40 +.10 .30 1630 ---- ---- ---- ---- .40 +.10 .30 1635 ---- .40B ---- .40B .50 +.20 .30 1640 ---- ---- ---- ---- .50 +.10 .40 1645 ---- .50B ---- .50B .60 +.20 .40 1650 ---- .60B ---- .60B .60 +.10 1 .50 1 1655 ---- .70B ---- .70B .70 +.20 .50 1660 ---- .70B ---- .70B .80 +.20 .60 1665 ---- .80B ---- .80B .90 +.20 .70 1 1670 ---- 1.00B ---- 1.00B 1.00 +.30 .70 2 1675 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1680 1.10 1.30B 1.10 1.30B 1.30 +.40 1 .90 1685 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 1 1690 ---- 1.70B ---- 1.70B 1.70 +.50 1.20 5 5 1695 ---- 1.90B ---- 1.90B 1.90 +.60 1.30 1700 ---- 2.20B ---- 2.20B 2.20 +.70 1.50 1 2 1705 ---- 2.60B ---- 2.60B 2.50 +.80 1.70 1710 ---- 2.90B ---- 2.90B 2.80 +.90 1.90 1715 ---- 3.40B ---- 3.40B 3.20 +1.00 2.20 1720 ---- 3.90B ---- 3.90B 3.70 +1.20 2.50 100 97 1725 ---- 4.50B ---- 4.50B 4.20 +1.40 2.80 1 1 1730 ---- 5.20B ---- 5.20B 4.80 +1.60 3.20 1 1735 ---- 5.90B ---- 5.90B 5.50 +1.90 3.60 1 1740 1.00 6.80B 1.00 6.80B 6.40 +2.20 2 4.20 1 1 1745 ---- 7.80B ---- 7.80B 7.30 +2.50 4.80 1 7 1750 6.10 8.90B 6.10 8.90B 8.30 +2.90 63 5.40 3 2 1755 ---- 10.20B ---- 10.20B 9.50 +3.30 6.20 1760 ---- 11.60B ---- 11.60B 10.80 +3.70 7.10 1765 ---- 13.10B ---- 13.10B 12.30 +4.20 8.10 3 3 1770 ---- 14.90B ---- 14.90B 13.90 +4.70 1 9.20 7 1775 ---- 16.80B ---- 16.80B 15.70 +5.20 10.50 1 1 1780 ---- 18.90B ---- 18.90B 17.70 +5.80 11.90 3 1785 ---- 21.10B ---- 21.10B 19.80 +6.40 13.40 9 17 1790 20.50 23.60B 20.50 19.90A 22.20 +7.00 4 15.20 8 27 1795 ---- 26.20B ---- 26.20B 24.70 +7.60 17.10 21 1800 23.30 29.10B 23.30 26.20A 27.40 +8.20 7 19.20 5 10 1805 24.10 32.10B 24.10 32.10B 30.30 +8.90 2 21.40 1 1 1810 ---- 35.30B ---- 35.30B 33.40 +9.50 23.90 1 1815 ---- 38.60B ---- 38.60B 36.60 +10.10 26.50 1820 ---- 42.10B ---- 42.10B 40.00 +10.70 29.30 2 1825 ---- 45.80B ---- 45.80B 43.60 +11.30 32.30 1 1830 ---- 49.60B ---- 49.60B 47.30 +11.90 35.40 1835 ---- 53.60B ---- 53.60B 51.20 +12.50 38.70 1840 ---- 57.60B ---- 57.60B 55.20 +13.00 42.20 1845 ---- 61.80B ---- 61.80B 59.30 +13.50 45.80 1850 ---- 66.00B ---- 66.00B 63.50 +14.00 49.50 1855 ---- 70.40B ---- 70.40B 67.80 +14.40 53.40 1860 ---- 74.80B ---- 74.80B 72.20 +14.80 57.40 1865 ---- 79.30B ---- 79.30B 76.60 +15.10 61.50 1870 ---- 83.90B ---- 83.90B 81.20 +15.50 65.70 1875 ---- 88.50B ---- 88.50B 85.70 +15.70 70.00 1880 ---- 92.80B ---- 92.80B 90.40 +16.00 74.40 1885 ---- 97.20B ---- 97.20B 95.10 +16.30 78.80 1890 ---- 102.20B ---- 102.20B 99.80 +16.50 83.30 1895 ---- 107.10B ---- 107.00B 104.60 +16.70 87.90 1900 ---- 112.30B ---- 112.30B 109.30 +16.80 92.50 1905 ---- 116.60B ---- 116.60B 114.20 +17.10 97.10 1910 ---- 121.50B ---- 121.50B 119.00 +17.20 101.80 1915 ---- 126.30B ---- 126.30B 123.80 +17.20 106.60 1920 ---- 131.20B ---- 131.20B 128.70 +17.40 111.30 1925 ---- 136.60B ---- 136.60B 133.60 +17.50 116.10 1930 ---- 140.80B ---- 140.80B 138.50 +17.60 120.90 1935 ---- 146.00B ---- 146.00B 143.40 +17.70 125.70 1940 ---- 150.80B ---- 150.80B 148.30 +17.70 130.60 1945 ---- 155.80B ---- 155.80B 153.30 +17.80 135.50 1950 ---- 161.20B ---- 161.20B 158.20 +17.90 140.30 1955 ---- 165.70B ---- 165.70B 163.10 +17.90 145.20 1960 ---- 170.70B ---- 170.70B 168.10 +18.00 150.10 1965 ---- 175.60B ---- 175.60B 173.00 +18.00 155.00 1970 ---- 180.60B ---- 180.60B 178.00 +18.00 160.00 1975 ---- 186.00B ---- 186.00B 183.00 +18.10 164.90 1980 ---- 190.60B ---- 190.60B 187.90 +18.10 169.80 1985 ---- 195.70B ---- 195.70B 192.90 +18.10 174.80 1990 ---- 200.50B ---- 200.50B 197.90 +18.20 179.70 1995 ---- 205.40B ---- 205.40B 202.90 +18.20 184.70 2000 ---- 210.90B ---- 210.90B 207.80 +18.20 189.60 2005 ---- 215.50B ---- 215.30B 212.80 +18.20 194.60 2010 ---- 220.30B ---- 220.30B 217.80 +18.30 199.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 140 226 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- .9005 ---- ---- 295 ---- ---- ---- ---- .8505 ---- ---- 300 ---- ---- ---- ---- .8005 ---- ---- 305 ---- ---- ---- ---- .7510 ---- ---- 310 ---- ---- ---- ---- .7015 ---- ---- 315 ---- ---- ---- ---- .6520 ---- ---- 320 ---- ---- ---- ---- .6030 ---- ---- 325 ---- ---- ---- ---- .5540 ---- ---- 330 ---- ---- ---- .4950A .5060 ---- ---- 335 ---- ---- ---- ---- .4580 ---- ---- 340 ---- ---- ---- .4005A .4110 ---- ---- 345 ---- ---- ---- ---- .3645 ---- ---- 350 ---- ---- ---- .3105A .3200 ---- ---- 355 ---- ---- ---- ---- .2770 ---- ---- 360 ---- ---- ---- .2285A .2365 ---- ---- 365 ---- ---- ---- .1920A .1990 ---- ---- 370 ---- ---- ---- .1590A .1650 ---- ---- 375 ---- ---- ---- .1300A .1345 ---- ---- 380 ---- ---- ---- .1050A .1085 ---- ---- 385 ---- ---- ---- .0835A .0865 ---- ---- 390 ---- ---- ---- .0660A .0680 ---- ---- 395 ---- ---- ---- .0515A .0530 ---- ---- 400 ---- ---- ---- .0400A .0405 ---- ---- 405 ---- ---- ---- .0310A .0310 ---- ---- 410 ---- ---- ---- .0235A .0240 ---- ---- 415 ---- ---- ---- .0180A .0180 ---- ---- 420 ---- ---- ---- .0140A .0140 ---- ---- 425 ---- ---- ---- .0110A .0105 ---- ---- 430 ---- ---- ---- .0090A .0080 ---- ---- 435 ---- ---- ---- .0070A .0065 ---- ---- 440 ---- ---- ---- .0060A .0050 ---- ---- 445 ---- ---- ---- .0050A .0040 ---- ---- 450 ---- ---- ---- .0045A .0035 ---- ---- 455 ---- ---- ---- .0040A .0025 ---- ---- 460 ---- ---- ---- .0035A .0020 ---- ---- 465 ---- ---- ---- .0030A .0020 ---- ---- 470 ---- ---- ---- .0030A .0015 ---- ---- 475 ---- ---- ---- .0025A .0010 ---- ---- 480 ---- ---- ---- .0025A .0010 ---- ---- 485 ---- ---- ---- .0020A .0010 ---- ---- 490 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E JAN23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- .0025A .0005 ---- ---- 295 ---- ---- ---- .0030A .0010 ---- ---- 300 ---- ---- ---- .0030A .0010 ---- ---- 305 ---- ---- ---- .0035A .0015 ---- ---- 310 ---- ---- ---- .0035A .0020 ---- ---- 315 ---- ---- ---- .0040A .0025 ---- ---- 320 ---- ---- ---- .0050A .0035 ---- ---- 325 ---- ---- ---- .0055A .0045 ---- ---- 330 ---- ---- ---- .0070A .0065 ---- ---- 335 ---- ---- ---- .0085A .0085 ---- ---- 340 ---- ---- ---- .0105A .0110 ---- ---- 345 ---- ---- ---- .0140A .0150 ---- ---- 350 ---- ---- ---- .0185A .0200 ---- ---- 355 ---- ---- ---- .0245A .0270 ---- ---- 360 ---- ---- ---- .0325A .0365 ---- ---- 365 ---- ---- ---- .0430A .0490 ---- ---- 370 ---- ---- ---- .0565A .0645 ---- ---- 375 ---- ---- ---- .0725A .0845 ---- ---- 380 ---- ---- ---- .0925A .1080 ---- ---- 385 ---- ---- ---- .1160A .1355 ---- ---- 390 ---- ---- ---- .1435A .1670 ---- ---- 395 ---- ---- ---- .1745A .2020 ---- ---- 400 ---- ---- ---- .2085A .2395 ---- ---- 405 ---- ---- ---- .2450A .2800 ---- ---- 410 ---- ---- ---- ---- .3225 ---- ---- 415 ---- ---- ---- ---- .3670 ---- ---- 420 ---- ---- ---- .3685A .4125 ---- ---- 425 ---- ---- ---- ---- .4590 ---- ---- 430 ---- ---- ---- .4595A .5065 ---- ---- 435 ---- ---- ---- ---- .5550 ---- ---- 440 ---- ---- ---- .5540A .6035 ---- ---- 445 ---- ---- ---- ---- .6525 ---- ---- 450 ---- ---- ---- .6510A .7015 ---- ---- 455 ---- ---- ---- ---- .7510 ---- ---- 460 ---- ---- ---- ---- .8005 ---- ---- 465 ---- ---- ---- ---- .8500 ---- ---- 470 ---- ---- ---- ---- .9000 ---- ---- 475 ---- ---- ---- ---- .9495 ---- ---- 480 ---- ---- ---- ---- .9995 ---- ---- 485 ---- ---- ---- ---- 1.0495 ---- ---- 490 ---- ---- ---- ---- 1.0995 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- .9505 -.0780 1.0285 290 ---- ---- ---- ---- .9005 -.0780 .9785 295 ---- ---- ---- ---- .8505 -.0780 .9285 300 ---- ---- ---- ---- .8010 -.0775 .8785 305 ---- ---- ---- ---- .7510 -.0775 .8285 310 ---- ---- ---- ---- .7015 -.0775 .7790 315 ---- ---- ---- ---- .6520 -.0770 .7290 320 ---- ---- ---- ---- .6025 -.0770 .6795 325 ---- ---- ---- ---- .5535 -.0770 .6305 330 ---- ---- .4940A .4940A .5050 -.0765 .5815 335 ---- ---- ---- ---- .4565 -.0760 .5325 340 ---- ---- .3980A .3980A .4085 -.0760 .4845 345 ---- ---- ---- ---- .3620 -.0750 .4370 350 ---- ---- .3065A .3065A .3165 -.0735 .3900 355 ---- ---- .3215A .3215A .2725 -.0720 .3445 360 ---- ---- .2230A .2230A .2315 -.0695 .3010 365 ---- ---- .1855A .1855A .1930 -.0670 .2600 370 ---- ---- .1515A .1515A .1585 -.0625 .2210 375 ---- ---- .1220A .1220A .1280 -.0575 .1855 380 ---- ---- .0970A .0970A .1015 -.0515 .1530 385 ---- ---- .0755A .0755A .0795 -.0450 .1245 390 ---- ---- .0580A .0580A .0610 -.0390 .1000 395 ---- ---- .0445A .0445A .0465 -.0325 .0790 10 400 ---- ---- .0335A .0335A .0355 -.0265 .0620 405 ---- ---- .0255A .0255A .0265 -.0215 .0480 410 ---- ---- .0190A .0190A .0200 -.0170 .0370 415 ---- ---- .0145A .0145A .0150 -.0135 .0285 420 ---- ---- .0110A .0110A .0110 -.0105 .0215 425 ---- ---- .0085A .0085A .0085 -.0080 .0165 430 ---- ---- .0070A .0070A .0060 -.0065 .0125 435 ---- ---- .0055A .0055A .0045 -.0050 .0095 440 ---- ---- .0045A .0045A .0035 -.0040 .0075 445 ---- ---- .0040A .0040A .0025 -.0030 .0055 450 ---- ---- .0035A .0035A .0020 -.0025 .0045 455 ---- ---- .0030A .0030A .0015 -.0020 .0035 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0015 +.0005 .0010 310 ---- ---- ---- ---- .0020 +.0005 .0015 315 ---- ---- ---- ---- .0025 +.0010 .0015 320 ---- ---- ---- ---- .0030 +.0010 .0020 325 ---- ---- ---- ---- .0040 +.0010 .0030 330 ---- ---- ---- ---- .0050 +.0010 .0040 335 ---- .0055B ---- .0055B .0070 +.0020 .0050 340 ---- .0080B ---- .0080B .0090 +.0020 .0070 345 ---- .0115B ---- .0115B .0120 +.0030 .0090 350 ---- .0165B ---- .0165B .0165 +.0040 .0125 355 ---- .0235B ---- .0235B .0230 +.0060 .0170 360 ---- .0330B ---- .0330B .0315 +.0080 .0235 365 ---- .0455B ---- .0455B .0430 +.0110 .0320 370 ---- .0610B ---- .0610B .0580 +.0150 .0430 375 ---- .0810B ---- .0810B .0775 +.0205 .0570 380 ---- .1055B ---- .1055B .1010 +.0260 .0750 385 ---- .1335B ---- .1335B .1285 +.0325 .0960 390 ---- .1665B ---- .1665B .1605 +.0390 .1215 10 395 ---- .2025B ---- .2025B .1960 +.0455 .1505 400 ---- .2420B ---- .2420B .2345 +.0510 .1835 405 ---- .2640B ---- .2580B .2755 +.0560 .2195 410 ---- .2690B ---- ---- .3190 +.0610 .2580 415 ---- .3205B ---- ---- .3635 +.0640 .2995 420 ---- .4190B ---- .4190B .4100 +.0675 .3425 425 ---- ---- ---- ---- .4570 +.0700 .3870 430 ---- .5150B ---- .5150B .5050 +.0720 .4330 435 ---- ---- ---- ---- .5535 +.0735 .4800 440 ---- .6130B ---- .6130B .6020 +.0740 .5280 445 ---- ---- ---- ---- .6515 +.0755 .5760 450 ---- .6565B ---- .6565B .7005 +.0760 .6245 455 ---- ---- ---- ---- .7500 +.0765 .6735 460 ---- ---- ---- ---- .8000 +.0770 .7230 465 ---- ---- ---- ---- .8495 +.0770 .7725 470 ---- ---- ---- ---- .8995 +.0775 .8220 475 ---- ---- ---- ---- .9495 +.0780 .8715 480 ---- ---- ---- ---- .9995 +.0780 .9215 485 ---- ---- ---- ---- 1.0495 +.0780 .9715 490 ---- ---- ---- ---- 1.0995 +.0780 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2005 -.0785 1.2790 265 ---- ---- ---- ---- 1.1505 -.0785 1.2290 270 ---- ---- ---- ---- 1.1005 -.0785 1.1790 275 ---- ---- ---- ---- 1.0505 -.0785 1.1290 280 ---- ---- ---- ---- 1.0005 -.0785 1.0790 285 ---- ---- ---- ---- .9505 -.0785 1.0290 290 ---- ---- ---- ---- .9005 -.0785 .9790 295 ---- ---- ---- ---- .8505 -.0785 .9290 300 ---- ---- ---- ---- .8005 -.0785 .8790 305 ---- ---- ---- ---- .7505 -.0785 .8290 310 ---- ---- ---- ---- .7005 -.0785 .7790 315 ---- ---- ---- ---- .6505 -.0785 .7290 320 ---- ---- ---- ---- .6005 -.0785 .6790 325 ---- ---- ---- ---- .5505 -.0785 .6290 330 ---- ---- ---- ---- .5005 -.0785 .5790 335 ---- ---- ---- ---- .4505 -.0785 .5290 340 ---- ---- ---- ---- .4005 -.0785 .4790 345 ---- ---- ---- ---- .3505 -.0785 .4290 350 ---- ---- ---- ---- .3005 -.0785 .3790 355 ---- ---- ---- ---- .2505 -.0785 .3290 360 ---- ---- ---- ---- .2005 -.0785 .2790 1 365 ---- ---- ---- ---- .1505 -.0785 .2290 370 ---- ---- ---- ---- .1005 -.0785 .1790 375 ---- ---- ---- ---- .0505 -.0795 .1300 5 380 ---- ---- .0020A .0020A .0005 -.0830 .0835 6 385 ---- ---- .0005A .0005A .0000 -.0435 .0435 11 390 ---- ---- .0010A .0010A .0000 -.0170 .0170 1 1 395 ---- ---- .0010A .0010A .0000 -.0055 .0055 2 1 400 ---- ---- .0010A .0010A .0000 -.0020 .0020 5 405 ---- ---- ---- ---- .0000 -.0010 .0010 2 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2005 -.0780 1.2785 265 ---- ---- ---- ---- 1.1505 -.0780 1.2285 270 ---- ---- ---- ---- 1.1005 -.0780 1.1785 275 ---- ---- ---- ---- 1.0505 -.0780 1.1285 280 ---- ---- ---- ---- 1.0005 -.0780 1.0785 285 ---- ---- ---- ---- .9505 -.0780 1.0285 290 ---- ---- ---- ---- .9005 -.0780 .9785 295 ---- ---- ---- ---- .8510 -.0775 .9285 300 ---- ---- ---- ---- .8010 -.0780 .8790 305 ---- ---- ---- ---- .7515 -.0775 .8290 310 ---- ---- ---- ---- .7020 -.0775 .7795 315 ---- ---- ---- ---- .6530 -.0770 .7300 320 ---- ---- .5930A .5930A .6040 -.0770 .6810 325 ---- ---- ---- ---- .5550 -.0770 .6320 330 ---- ---- .4960A .4960A .5065 -.0765 .5830 335 ---- ---- ---- ---- .4590 -.0755 .5345 340 ---- ---- .4015A .4015A .4120 -.0750 .4870 345 ---- ---- ---- ---- .3665 -.0740 .4405 350 ---- ---- .3125A .3125A .3220 -.0730 .3950 355 ---- ---- .3320A .3320A .2800 -.0705 .3505 360 ---- ---- .2315A .2315A .2400 -.0685 .3085 365 ---- ---- .1950A .1950A .2030 -.0650 .2680 370 ---- ---- .1620A .1620A .1695 -.0610 .2305 375 ---- ---- .1330A .1330A .1395 -.0565 .1960 380 .1345 .1345 .1080A .1370B .1130 -.0515 10 .1645 20 385 ---- ---- .0865A .0865A .0905 -.0460 .1365 390 ---- ---- .0685A .0685A .0720 -.0395 .1115 395 ---- ---- .0535A .0535A .0565 -.0340 .0905 400 ---- ---- .0420A .0420A .0440 -.0290 .0730 405 .0440 .0440 .0325A .0325A .0340 -.0245 10 .0585 410 ---- ---- .0250A .0250A .0265 -.0200 .0465 415 ---- ---- .0195A .0195A .0205 -.0160 .0365 420 ---- ---- .0150A .0150A .0160 -.0130 .0290 10 10 425 ---- ---- .0120A .0120A .0125 -.0100 .0225 430 ---- ---- .0095A .0095A .0095 -.0085 .0180 435 ---- ---- .0075A .0075A .0075 -.0065 .0140 440 ---- ---- .0060A .0060A .0060 -.0050 .0110 445 ---- ---- .0050A .0050A .0045 -.0040 .0085 450 ---- ---- .0040A .0040A .0040 -.0025 .0065 455 ---- ---- .0035A .0035A .0030 -.0020 .0050 460 ---- ---- .0030A .0030A .0025 -.0015 .0040 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0010 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 13 62 H2M DEC22 Copper Weekly Monday Option - Week 2 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 -.0005 .0005 10 375 ---- ---- .0010A .0010A .0000 -.0020 .0020 14 380 .0085 .0135B .0020A .0135B .0000 -.0050 2 .0050 6 385 ---- .0390B ---- .0385B .0495 +.0345 1 .0150 2 10 390 .1065 .1065 .1065 .1065 .0995 +.0610 7 .0385 8 14 395 ---- ---- ---- ---- .1495 +.0725 .0770 400 ---- ---- ---- ---- .1995 +.0760 .1235 405 ---- ---- ---- ---- .2495 +.0775 .1720 410 ---- ---- ---- ---- .2995 +.0775 .2220 415 ---- ---- ---- ---- .3495 +.0775 .2720 420 ---- ---- ---- ---- .3995 +.0775 .3220 425 ---- ---- ---- ---- .4495 +.0775 .3720 430 ---- ---- ---- ---- .4995 +.0775 .4220 435 ---- ---- ---- ---- .5495 +.0775 .4720 440 ---- ---- ---- ---- .5995 +.0775 .5220 445 ---- ---- ---- ---- .6495 +.0775 .5720 450 ---- ---- ---- ---- .6995 +.0775 .6220 455 ---- ---- ---- ---- .7495 +.0775 .6720 460 ---- ---- ---- ---- .7995 +.0775 .7220 465 ---- ---- ---- ---- .8495 +.0775 .7720 470 ---- ---- ---- ---- .8995 +.0775 .8220 475 ---- ---- ---- ---- .9495 +.0775 .8720 480 ---- ---- ---- ---- .9995 +.0775 .9220 485 ---- ---- ---- ---- 1.0495 +.0775 .9720 490 ---- ---- ---- ---- 1.0995 +.0775 1.0220 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0020 UNCH .0020 310 ---- ---- ---- ---- .0030 +.0005 .0025 315 ---- ---- ---- ---- .0035 +.0005 .0030 320 ---- ---- ---- ---- .0045 +.0010 .0035 325 ---- .0050B ---- .0050B .0055 +.0010 .0045 330 ---- .0065B ---- .0065B .0075 +.0015 .0060 10 335 ---- .0090B ---- .0090B .0095 +.0020 .0075 20 340 ---- .0125B ---- .0125B .0125 +.0030 .0095 345 ---- .0170B ---- .0170B .0165 +.0035 .0130 350 ---- .0230B ---- .0230B .0225 +.0050 .0175 25 355 ---- .0315B ---- .0315B .0300 +.0070 .0230 360 ---- .0420B ---- .0420B .0400 +.0095 .0305 10 365 .0450 .0555B .0450 .0555B .0530 +.0125 10 .0405 370 ---- .0725B ---- .0725B .0690 +.0165 .0525 375 ---- .0930B ---- .0930B .0890 +.0215 .0675 37 380 .1025 .1175B .1025 .1175B .1125 +.0265 13 .0860 385 .1255 .1460B .1180A .1180A .1400 +.0320 10 .1080 390 ---- .1775B ---- .1775B .1710 +.0380 .1330 1 395 ---- .2120B ---- .2120B .2055 +.0435 .1620 10 10 400 ---- .2500B ---- .2500B .2430 +.0490 .1940 405 ---- .2615B ---- .2615B .2830 +.0535 .2295 410 ---- .2710B ---- ---- .3250 +.0575 .2675 415 ---- .3140B ---- ---- .3690 +.0615 .3075 420 ---- .4235B ---- .4235B .4145 +.0650 .3495 425 ---- ---- ---- ---- .4610 +.0680 .3930 430 ---- .5175B ---- .5175B .5080 +.0700 .4380 435 ---- ---- ---- ---- .5560 +.0720 .4840 440 ---- .6145B ---- .6145B .6045 +.0735 .5310 445 ---- ---- ---- ---- .6530 +.0745 .5785 450 ---- .7025B ---- .7020B .7020 +.0755 .6265 455 ---- ---- ---- ---- .7510 +.0760 .6750 460 ---- ---- ---- ---- .8005 +.0765 .7240 465 ---- ---- ---- ---- .8500 +.0770 .7730 470 ---- ---- ---- ---- .9000 +.0775 .8225 475 ---- ---- ---- ---- .9495 +.0775 .8720 480 ---- ---- ---- ---- .9995 +.0775 .9220 485 ---- ---- ---- ---- 1.0495 +.0780 .9715 490 ---- ---- ---- ---- 1.0995 +.0780 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 20 167 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2010 -.0775 1.2785 265 ---- ---- ---- ---- 1.1510 -.0775 1.2285 270 ---- ---- ---- ---- 1.1010 -.0775 1.1785 275 ---- ---- ---- ---- 1.0510 -.0775 1.1285 280 ---- ---- ---- ---- 1.0010 -.0775 1.0785 285 ---- ---- ---- ---- .9510 -.0775 1.0285 290 ---- ---- ---- ---- .9010 -.0775 .9785 295 ---- ---- ---- ---- .8510 -.0775 .9285 300 ---- ---- ---- ---- .8010 -.0780 .8790 305 ---- ---- ---- ---- .7510 -.0780 .8290 310 ---- ---- ---- ---- .7010 -.0780 .7790 315 ---- ---- ---- ---- .6510 -.0780 .7290 320 ---- ---- ---- ---- .6010 -.0780 .6790 325 ---- ---- ---- ---- .5510 -.0780 .6290 330 ---- ---- ---- ---- .5010 -.0780 .5790 335 ---- ---- ---- ---- .4510 -.0780 .5290 340 ---- ---- ---- ---- .4010 -.0780 .4790 345 ---- ---- ---- ---- .3510 -.0780 .4290 350 ---- ---- ---- ---- .3010 -.0780 .3790 355 ---- ---- ---- ---- .2515 -.0780 .3295 360 ---- ---- .1925A .1925A .2030 -.0775 .2805 365 ---- ---- ---- ---- .1560 -.0760 .2320 6 370 ---- ---- .1035A .1035A .1120 -.0735 .1855 375 ---- ---- .0680A .0680A .0740 -.0675 .1415 10 380 .0600 .0795B .0410A .0795B .0435 -.0580 5 .1015 11 385 .0445 .0445 .0215A .0395B .0230 -.0450 11 .0680 11 390 .0215 .0215 .0115A .0180B .0115 -.0310 2 .0425 11 395 .0130 .0135 .0060 .0060 .0055 -.0190 3 .0245 400 ---- ---- .0030A .0030A .0025 -.0110 .0135 1 10 405 ---- ---- .0020A .0020A .0010 -.0065 .0075 1 410 ---- ---- .0015A .0015A .0005 -.0035 .0040 415 ---- ---- .0015A .0015A .0005 -.0015 .0020 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 1 60 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 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 10 340 ---- ---- ---- ---- .0005 UNCH .0005 10 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 .0020 .0020 .0020 .0020 .0010 UNCH 10 .0010 360 ---- .0030B ---- .0030B .0025 +.0005 .0020 1 4 365 .0050 .0060B .0050 .0060B .0055 +.0020 1 .0035 11 370 ---- .0130B ---- .0130B .0115 +.0045 .0070 1 2 375 .0180 .0270B .0135 .0270B .0235 +.0105 16 .0130 1 1 380 .0315 .0495B .0315 .0400A .0430 +.0195 3 .0235 12 385 .0640 .0810B .0475A .0520A .0725 +.0330 4 .0395 9 26 390 ---- .1205B ---- .1205B .1110 +.0470 .0640 1 2 395 ---- .1360B ---- .1360B .1550 +.0590 .0960 400 ---- .2130B ---- .2130B .2020 +.0670 .1350 405 ---- ---- ---- ---- .2505 +.0715 .1790 410 ---- ---- ---- ---- .3000 +.0745 .2255 415 ---- ---- ---- ---- .3500 +.0765 .2735 420 ---- ---- ---- ---- .4000 +.0775 .3225 425 ---- ---- ---- ---- .4500 +.0780 .3720 430 ---- ---- ---- ---- .5000 +.0780 .4220 435 ---- ---- ---- ---- .5500 +.0780 .4720 440 ---- ---- ---- ---- .6000 +.0780 .5220 445 ---- ---- ---- ---- .6500 +.0780 .5720 450 ---- ---- ---- ---- .7000 +.0780 .6220 455 ---- ---- ---- ---- .7500 +.0780 .6720 460 ---- ---- ---- ---- .8000 +.0780 .7220 465 ---- ---- ---- ---- .8500 +.0780 .7720 470 ---- ---- ---- ---- .9000 +.0780 .8220 475 ---- ---- ---- ---- .9500 +.0780 .8720 480 ---- ---- ---- ---- 1.0000 +.0780 .9220 485 ---- ---- ---- ---- 1.0500 +.0785 .9715 490 ---- ---- ---- ---- 1.1000 +.0785 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 13 82 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2005 -.0780 1.2785 265 ---- ---- ---- ---- 1.1505 -.0780 1.2285 270 ---- ---- ---- ---- 1.1010 -.0775 1.1785 275 ---- ---- ---- ---- 1.0510 -.0775 1.1285 280 ---- ---- ---- ---- 1.0010 -.0775 1.0785 285 ---- ---- ---- ---- .9510 -.0775 1.0285 290 ---- ---- ---- ---- .9010 -.0775 .9785 295 ---- ---- ---- ---- .8510 -.0775 .9285 300 ---- ---- ---- ---- .8010 -.0775 .8785 305 ---- ---- ---- ---- .7510 -.0775 .8285 310 ---- ---- ---- ---- .7010 -.0775 .7785 315 ---- ---- ---- ---- .6510 -.0775 .7285 320 ---- ---- ---- ---- .6010 -.0775 .6785 325 ---- ---- ---- ---- .5510 -.0780 .6290 330 ---- ---- ---- ---- .5010 -.0780 .5790 335 ---- ---- ---- ---- .4510 -.0780 .5290 340 ---- ---- ---- ---- .4010 -.0780 .4790 345 ---- ---- ---- ---- .3510 -.0780 .4290 350 ---- ---- .2920A .2920A .3020 -.0775 .3795 355 ---- ---- ---- ---- .2540 -.0765 .3305 360 ---- ---- .1975A .1975A .2070 -.0760 .2830 365 ---- ---- .1610A .1610A .1630 -.0735 .2365 370 ---- ---- .1150A .1150A .1225 -.0695 .1920 22 375 ---- ---- .0815A .0815A .0870 -.0640 .1510 380 ---- ---- .0540A .0540A .0585 -.0555 .1140 5 385 .0350 .0350 .0350 .0400B .0375 -.0450 1 .0825 390 .0310 .0310 .0220A .0220A .0225 -.0345 1 .0570 1 20 395 .0215 .0215 .0130A .0130A .0130 -.0250 2 .0380 1 400 ---- ---- .0080A .0080A .0070 -.0175 2 .0245 5 405 ---- ---- .0045A .0045A .0040 -.0110 2 .0150 1 410 ---- ---- .0030A .0030A .0020 -.0075 .0095 2 2 415 ---- ---- .0020A .0020A .0010 -.0045 .0055 2 2 420 ---- ---- .0015A .0015A .0005 -.0030 .0035 12 12 425 ---- ---- .0015A .0015A .0005 -.0015 .0020 430 ---- ---- ---- ---- .0005 -.0005 .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 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 17 70 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 1 345 ---- .0010B ---- .0010B .0010 +.0005 .0005 350 .0020 .0020 .0020 .0020 .0015 +.0005 1 .0010 1 355 ---- .0040B ---- .0040B .0035 +.0010 .0025 360 .0055 .0075B .0055 .0075B .0065 +.0020 10 .0045 1 1 365 ---- .0135B ---- .0135B .0125 +.0045 1 .0080 370 ---- .0240B ---- .0240B .0220 +.0085 1 .0135 1 375 .0320 .0405B .0320 .0405B .0370 +.0145 1 .0225 1 380 .0430 .0645B .0415A .0645B .0580 +.0225 11 .0355 1 7 385 ---- .0945B ---- .0945B .0870 +.0330 .0540 390 ---- .1310B ---- .1310B .1220 +.0435 .0785 1 1 395 ---- .1635B ---- .1635B .1625 +.0530 .1095 400 ---- .2175B ---- .2175B .2065 +.0610 .1455 405 ---- ---- ---- ---- .2535 +.0670 .1865 410 ---- ---- ---- ---- .3015 +.0710 .2305 415 ---- ---- ---- ---- .3505 +.0735 .2770 420 ---- .3635B ---- .3635B .4000 +.0755 .3245 425 ---- ---- ---- ---- .4500 +.0765 .3735 430 ---- ---- ---- ---- .5000 +.0775 .4225 435 ---- ---- ---- ---- .5500 +.0780 .4720 440 ---- ---- ---- ---- .6000 +.0780 .5220 445 ---- ---- ---- ---- .6500 +.0780 .5720 450 ---- ---- ---- ---- .7000 +.0780 .6220 455 ---- ---- ---- ---- .7500 +.0785 .6715 460 ---- ---- ---- ---- .8000 +.0785 .7215 465 ---- ---- ---- ---- .8500 +.0785 .7715 470 ---- ---- ---- ---- .9000 +.0785 .8215 475 ---- ---- ---- ---- .9500 +.0785 .8715 480 ---- ---- ---- ---- 1.0000 +.0785 .9215 485 ---- ---- ---- ---- 1.0500 +.0785 .9715 490 ---- ---- ---- ---- 1.1000 +.0785 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 3 13 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2005 -.0780 1.2785 265 ---- ---- ---- ---- 1.1505 -.0780 1.2285 270 ---- ---- ---- ---- 1.1005 -.0780 1.1785 275 ---- ---- ---- ---- 1.0505 -.0780 1.1285 280 ---- ---- ---- ---- 1.0005 -.0780 1.0785 285 ---- ---- ---- ---- .9505 -.0780 1.0285 290 ---- ---- ---- ---- .9005 -.0780 .9785 295 ---- ---- ---- ---- .8505 -.0780 .9285 300 ---- ---- ---- ---- .8005 -.0780 .8785 305 ---- ---- ---- ---- .7505 -.0780 .8285 310 ---- ---- ---- ---- .7005 -.0780 .7785 315 ---- ---- ---- ---- .6505 -.0780 .7285 320 ---- ---- ---- ---- .6010 -.0775 .6785 325 ---- ---- ---- ---- .5510 -.0775 .6285 330 ---- ---- ---- ---- .5010 -.0775 .5785 335 ---- ---- ---- ---- .4505 -.0780 .5285 340 ---- ---- ---- ---- .4010 -.0780 .4790 345 ---- ---- ---- ---- .3520 -.0775 .4295 350 ---- ---- .2930A .2930A .3030 -.0770 .3800 355 ---- ---- ---- ---- .2555 -.0760 .3315 360 ---- ---- .2000A .2000A .2095 -.0745 .2840 365 ---- ---- .1640A .1640A .1655 -.0725 .2380 370 ---- ---- .1190A .1190A .1255 -.0690 .1945 375 ---- ---- .0860A .0860A .0905 -.0635 .1540 380 ---- ---- .0600A .0600A .0625 -.0550 .1175 385 ---- ---- .0395A .0395A .0410 -.0450 .0860 390 ---- ---- .0260A .0260A .0260 -.0345 .0605 395 ---- ---- .0165A .0165A .0160 -.0255 .0415 400 ---- ---- .0100A .0100A .0095 -.0180 .0275 405 ---- ---- .0065A .0065A .0055 -.0120 .0175 410 ---- ---- .0045A .0045A .0035 -.0075 .0110 415 ---- ---- .0030A .0030A .0020 -.0050 .0070 420 ---- ---- .0025A .0025A .0010 -.0035 .0045 425 ---- ---- .0020A .0020A .0005 -.0025 .0030 430 ---- ---- ---- ---- .0005 -.0010 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0015 +.0005 .0010 350 ---- .0025B ---- .0025B .0030 +.0010 .0020 355 ---- .0050B ---- .0050B .0050 +.0015 .0035 360 ---- .0095B ---- .0095B .0090 +.0030 .0060 365 ---- .0165B ---- .0165B .0150 +.0050 .0100 1 370 .0270 .0290B .0190A .0245A .0250 +.0090 28 .0160 375 ---- .0460B ---- .0445B .0405 +.0150 .0255 380 ---- .0680B ---- .0680B .0620 +.0230 .0390 385 ---- .0985B ---- .0985B .0905 +.0330 .0575 1 390 ---- .1345B ---- .1345B .1255 +.0435 .0820 395 ---- .1705B ---- .1670B .1655 +.0530 .1125 400 ---- .2190B ---- .2190B .2090 +.0605 .1485 405 ---- .1955B ---- ---- .2550 +.0660 .1890 410 ---- ---- ---- ---- .3025 +.0700 .2325 415 ---- ---- ---- ---- .3510 +.0725 .2785 420 ---- .3795B ---- .3795B .4005 +.0750 .3255 425 ---- ---- ---- ---- .4500 +.0760 .3740 430 ---- ---- ---- ---- .5000 +.0770 .4230 435 ---- ---- ---- ---- .5500 +.0775 .4725 440 ---- ---- ---- ---- .6000 +.0780 .5220 445 ---- ---- ---- ---- .6495 +.0780 .5715 450 ---- ---- ---- ---- .6995 +.0780 .6215 455 ---- ---- ---- ---- .7495 +.0780 .6715 460 ---- ---- ---- ---- .7995 +.0780 .7215 465 ---- ---- ---- ---- .8495 +.0780 .7715 470 ---- ---- ---- ---- .8995 +.0780 .8215 475 ---- ---- ---- ---- .9495 +.0780 .8715 480 ---- ---- ---- ---- .9995 +.0780 .9215 485 ---- ---- ---- ---- 1.0495 +.0780 .9715 490 ---- ---- ---- ---- 1.0995 +.0780 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 2 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2005 -.0780 1.2785 265 ---- ---- ---- ---- 1.1505 -.0780 1.2285 270 ---- ---- ---- ---- 1.1005 -.0780 1.1785 275 ---- ---- ---- ---- 1.0505 -.0780 1.1285 280 ---- ---- ---- ---- 1.0005 -.0780 1.0785 285 ---- ---- ---- ---- .9505 -.0780 1.0285 290 ---- ---- ---- ---- .9005 -.0780 .9785 295 ---- ---- ---- ---- .8505 -.0780 .9285 300 ---- ---- ---- ---- .8005 -.0780 .8785 305 ---- ---- ---- ---- .7505 -.0780 .8285 310 ---- ---- ---- ---- .7005 -.0780 .7785 315 ---- ---- ---- ---- .6505 -.0780 .7285 320 ---- ---- ---- ---- .6005 -.0780 .6785 325 ---- ---- ---- ---- .5505 -.0780 .6285 330 ---- ---- ---- ---- .5010 -.0780 .5790 335 ---- ---- ---- ---- .4515 -.0775 .5290 340 ---- ---- .3920A .3920A .4020 -.0775 .4795 345 ---- ---- ---- ---- .3535 -.0770 .4305 350 ---- ---- .2950A .2950A .3055 -.0765 .3820 355 ---- ---- ---- ---- .2585 -.0755 .3340 360 ---- ---- .2040A .2040A .2135 -.0735 .2870 365 ---- ---- .1690A .1690A .1710 -.0705 .2415 370 ---- ---- .1255A .1255A .1325 -.0665 .1990 375 ---- ---- .0935A .0935A .0990 -.0605 .1595 380 ---- ---- .0675A .0675A .0715 -.0525 .1240 385 .0700 .0770B .0460A .0510B .0495 -.0440 6 .0935 1 390 .0330 .0330 .0315A .0315A .0335 -.0350 10 .0685 395 ---- ---- .0215A .0215A .0225 -.0265 .0490 400 ---- ---- .0140A .0140A .0145 -.0195 .0340 405 ---- ---- .0095A .0095A .0095 -.0140 .0235 1 410 ---- ---- .0065A .0065A .0060 -.0100 .0160 415 ---- ---- .0045A .0045A .0040 -.0065 .0105 420 ---- ---- .0035A .0035A .0025 -.0045 .0070 425 ---- ---- .0025A .0025A .0015 -.0030 .0045 430 ---- ---- .0020A .0020A .0010 -.0020 .0030 435 ---- ---- ---- ---- .0005 -.0015 .0020 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 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 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0020 +.0005 .0015 345 ---- ---- ---- ---- .0030 +.0005 .0025 350 ---- .0045B ---- .0045B .0050 +.0015 .0035 355 ---- .0080B ---- .0080B .0085 +.0030 .0055 360 ---- .0130B ---- .0130B .0130 +.0045 .0085 365 ---- .0215B ---- .0215B .0205 +.0070 .0135 370 ---- .0345B ---- .0340B .0320 +.0115 .0205 375 ---- .0525B ---- .0515B .0485 +.0175 .0310 380 ---- .0755B ---- .0755B .0710 +.0255 .0455 385 ---- .1055B ---- .1055B .0990 +.0340 .0650 390 ---- .1405B ---- .1405B .1330 +.0430 .0900 395 ---- .1745B ---- .1745B .1715 +.0515 .1200 400 ---- .2230B ---- .2230B .2140 +.0585 .1555 405 ---- .2170B ---- .2170B .2585 +.0640 .1945 410 ---- ---- ---- ---- .3050 +.0680 .2370 415 ---- ---- ---- ---- .3530 +.0710 .2820 420 ---- .4125B ---- .4125B .4015 +.0735 .3280 425 ---- ---- ---- ---- .4505 +.0750 .3755 430 ---- .4575B ---- .4575B .5000 +.0760 .4240 435 ---- ---- ---- ---- .5500 +.0770 .4730 440 ---- ---- ---- ---- .5995 +.0770 .5225 445 ---- ---- ---- ---- .6495 +.0775 .5720 450 ---- ---- ---- ---- .6995 +.0780 .6215 455 ---- ---- ---- ---- .7495 +.0780 .6715 460 ---- ---- ---- ---- .7995 +.0780 .7215 465 ---- ---- ---- ---- .8495 +.0780 .7715 470 ---- ---- ---- ---- .8995 +.0780 .8215 475 ---- ---- ---- ---- .9495 +.0780 .8715 480 ---- ---- ---- ---- .9995 +.0780 .9215 485 ---- ---- ---- ---- 1.0495 +.0780 .9715 490 ---- ---- ---- ---- 1.0995 +.0780 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2005 -.0780 1.2785 265 ---- ---- ---- ---- 1.1505 -.0780 1.2285 270 ---- ---- ---- ---- 1.1005 -.0780 1.1785 275 ---- ---- ---- ---- 1.0505 -.0780 1.1285 280 ---- ---- ---- ---- 1.0005 -.0780 1.0785 285 ---- ---- ---- ---- .9505 -.0780 1.0285 290 ---- ---- ---- ---- .9005 -.0780 .9785 295 ---- ---- ---- ---- .8505 -.0780 .9285 300 ---- ---- ---- ---- .8005 -.0780 .8785 305 ---- ---- ---- ---- .7505 -.0780 .8285 310 ---- ---- ---- ---- .7005 -.0780 .7785 315 ---- ---- ---- ---- .6505 -.0780 .7285 320 ---- ---- ---- ---- .6005 -.0780 .6785 325 ---- ---- ---- ---- .5510 -.0780 .6290 330 ---- ---- ---- ---- .5015 -.0775 .5790 335 ---- ---- ---- ---- .4520 -.0775 .5295 340 ---- ---- .3925A .3925A .4030 -.0775 .4805 345 ---- ---- ---- ---- .3545 -.0770 .4315 350 ---- ---- .2970A .2970A .3070 -.0765 .3835 355 ---- ---- ---- ---- .2610 -.0750 .3360 360 ---- ---- .2075A .2075A .2165 -.0735 .2900 365 ---- ---- .1740A .1740A .1755 -.0700 .2455 370 ---- ---- .1305A .1305A .1380 -.0655 .2035 375 ---- ---- .0990A .0990A .1050 -.0595 .1645 380 ---- ---- .0735A .0735A .0780 -.0520 .1300 385 ---- ---- .0530A .0530A .0560 -.0440 .1000 390 .0540 .0540 .0375A .0375A .0395 -.0355 10 .0750 395 ---- ---- .0260A .0260A .0270 -.0285 .0555 10 400 ---- ---- .0175A .0175A .0180 -.0220 .0400 2 405 ---- ---- .0120A .0120A .0120 -.0165 .0285 410 ---- ---- .0085A .0085A .0080 -.0120 .0200 415 ---- ---- .0060A .0060A .0055 -.0085 .0140 420 ---- ---- .0045A .0045A .0035 -.0060 .0095 425 ---- ---- .0030A .0030A .0025 -.0040 .0065 430 ---- ---- .0025A .0025A .0015 -.0030 .0045 435 ---- ---- .0020A .0020A .0010 -.0025 .0035 440 ---- ---- .0020A .0020A .0010 -.0015 .0025 445 ---- ---- ---- ---- .0005 -.0015 .0020 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 1 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 13 H4E DEC22 Copper Weekly Friday Option - Week 4 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 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 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0020 +.0005 .0015 340 ---- ---- ---- ---- .0030 +.0005 .0025 345 ---- .0040B ---- .0040B .0045 +.0010 .0035 350 ---- .0070B ---- .0070B .0070 +.0015 .0055 355 ---- .0105B ---- .0105B .0105 +.0025 .0080 360 ---- .0175B ---- .0175B .0165 +.0050 .0115 365 ---- .0270B ---- .0270B .0250 +.0080 .0170 370 ---- .0400B ---- .0400B .0375 +.0125 .0250 7 375 ---- .0585B ---- .0585B .0550 +.0185 .0365 380 ---- .0820B ---- .0820B .0775 +.0260 .0515 20 385 ---- .1115B ---- .1115B .1055 +.0340 .0715 10 390 ---- .1460B ---- .1460B .1390 +.0425 .0965 395 ---- .1790B ---- .1790B .1765 +.0500 .1265 400 ---- .2270B ---- .2270B .2175 +.0560 .1615 405 ---- .2355B ---- .2355B .2615 +.0620 .1995 410 ---- ---- ---- ---- .3070 +.0660 .2410 415 ---- ---- ---- ---- .3545 +.0695 .2850 420 ---- .4140B ---- .4140B .4030 +.0725 .3305 425 ---- ---- ---- ---- .4515 +.0740 .3775 430 ---- .4780B ---- .4780B .5010 +.0755 .4255 435 ---- ---- ---- ---- .5505 +.0760 .4745 440 ---- ---- ---- ---- .6000 +.0765 .5235 445 ---- ---- ---- ---- .6495 +.0765 .5730 450 ---- ---- ---- ---- .6995 +.0770 .6225 455 ---- ---- ---- ---- .7495 +.0775 .6720 460 ---- ---- ---- ---- .7995 +.0775 .7220 465 ---- ---- ---- ---- .8495 +.0775 .7720 470 ---- ---- ---- ---- .8995 +.0780 .8215 475 ---- ---- ---- ---- .9495 +.0780 .8715 480 ---- ---- ---- ---- .9995 +.0780 .9215 485 ---- ---- ---- ---- 1.0495 +.0780 .9715 490 ---- ---- ---- ---- 1.0995 +.0780 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 280 ---- ---- ---- ---- 1.0005 -.0780 1.0785 285 ---- ---- ---- ---- .9510 -.0775 1.0285 290 ---- ---- ---- ---- .9015 -.0775 .9790 295 ---- ---- ---- ---- .8520 -.0775 .9295 300 ---- ---- ---- ---- .8030 -.0770 .8800 305 ---- ---- ---- ---- .7540 -.0770 .8310 310 ---- ---- .6950A .6950A .7055 -.0765 .7820 315 ---- ---- ---- ---- .6575 -.0760 .7335 320 ---- ---- .5990A .5990A .6095 -.0760 .6855 325 ---- ---- ---- ---- .5625 -.0755 .6380 330 ---- ---- .5055A .5055A .5160 -.0745 .5905 335 ---- ---- ---- ---- .4705 -.0735 .5440 340 ---- ---- .4165A .4165A .4260 -.0730 .4990 345 ---- ---- .4445A .4445A .3830 -.0715 .4545 350 ---- ---- .3335A .3335A .3420 -.0700 .4120 355 ---- ---- .3630A .3630A .3030 -.0675 .3705 360 ---- ---- .2590A .2590A .2660 -.0650 .3310 365 ---- ---- .2250A .2250A .2320 -.0615 .2935 370 ---- ---- .1940A .1940A .2000 -.0585 .2585 375 ---- ---- .1660A .1660A .1715 -.0540 .2255 380 ---- ---- .1410A .1410A .1455 -.0500 .1955 385 ---- ---- .1185A .1185A .1230 -.0455 .1685 390 ---- ---- .0995A .0995A .1030 -.0410 .1440 395 ---- ---- .0830A .0830A .0860 -.0365 .1225 400 ---- ---- .0690A .0690A .0715 -.0325 .1040 405 ---- ---- .0570A .0570A .0595 -.0280 .0875 410 ---- ---- .0470A .0470A .0490 -.0245 .0735 415 ---- ---- .0385A .0385A .0405 -.0210 .0615 420 ---- ---- .0320A .0320A .0335 -.0175 .0510 425 ---- ---- .0260A .0260A .0275 -.0150 .0425 430 ---- ---- .0215A .0215A .0225 -.0125 .0350 435 ---- ---- .0175A .0175A .0185 -.0105 .0290 440 ---- ---- .0145A .0145A .0155 -.0085 .0240 445 ---- ---- .0120A .0120A .0130 -.0070 .0200 450 ---- ---- .0100A .0100A .0105 -.0060 .0165 455 ---- ---- .0085A .0085A .0090 -.0050 .0140 460 ---- ---- .0075A .0075A .0075 -.0040 .0115 465 ---- ---- .0065A .0065A .0065 -.0030 .0095 470 ---- ---- .0055A .0055A .0055 -.0025 .0080 475 ---- ---- .0050A .0050A .0045 -.0025 .0070 480 ---- ---- .0045A .0045A .0040 -.0015 .0055 485 ---- ---- .0040A .0040A .0035 -.0015 .0050 490 ---- ---- .0035A .0035A .0030 -.0010 .0040 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0035 +.0005 .0030 300 ---- ---- ---- ---- .0045 +.0005 .0040 305 ---- .0055B ---- .0055B .0055 +.0010 .0045 310 ---- .0065B ---- .0065B .0070 +.0010 .0060 315 ---- .0085B ---- .0085B .0090 +.0015 .0075 320 ---- .0105B ---- .0105B .0110 +.0020 .0090 325 ---- .0135B ---- .0135B .0135 +.0020 .0115 330 ---- .0170B ---- .0170B .0170 +.0030 .0140 335 ---- .0215B ---- .0215B .0215 +.0040 .0175 340 ---- .0275B ---- .0275B .0270 +.0050 .0220 345 ---- .0345B ---- .0345B .0340 +.0065 .0275 350 ---- .0440B ---- .0440B .0430 +.0080 .0350 355 ---- .0555B ---- .0555B .0535 +.0100 .0435 360 ---- .0690B ---- .0685B .0665 +.0125 .0540 365 ---- .0850B ---- .0850B .0820 +.0160 .0660 370 ---- .1040B ---- .1040B .1000 +.0190 .0810 375 ---- .1255B ---- .1255B .1210 +.0230 .0980 380 ---- .1505B ---- .1500B .1450 +.0275 .1175 385 ---- .1780B ---- .1780B .1720 +.0320 .1400 390 ---- .2085B ---- .2085B .2020 +.0365 .1655 395 ---- .2410B ---- .2410B .2350 +.0415 .1935 400 ---- .2770B ---- .2770B .2700 +.0450 .2250 405 ---- .3150B ---- .3150B .3080 +.0495 .2585 410 ---- .3380B ---- .3380B .3475 +.0535 .2940 415 ---- .3485B ---- .3485B .3885 +.0565 .3320 420 ---- .4395B ---- .4395B .4315 +.0600 .3715 425 ---- ---- ---- ---- .4755 +.0630 .4125 430 ---- .5290B ---- .5290B .5205 +.0655 .4550 435 ---- ---- ---- ---- .5665 +.0675 .4990 440 ---- .6220B ---- .6220B .6130 +.0695 .5435 445 ---- ---- ---- ---- .6600 +.0705 .5895 450 ---- .7180B ---- .7180B .7080 +.0720 .6360 455 ---- ---- ---- ---- .7560 +.0730 .6830 460 ---- ---- ---- ---- .8045 +.0740 .7305 465 ---- ---- ---- ---- .8535 +.0750 .7785 470 ---- .9115B ---- .9115B .9025 +.0755 .8270 475 ---- ---- ---- ---- .9515 +.0755 .8760 480 ---- .9570B ---- .9570B 1.0010 +.0765 .9245 485 ---- ---- ---- ---- 1.0505 +.0765 .9740 490 ---- ---- ---- ---- 1.1000 +.0770 1.0230 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0505 -.0780 1.1285 280 ---- ---- ---- ---- 1.0005 -.0780 1.0785 285 ---- ---- ---- ---- .9505 -.0780 1.0285 290 ---- ---- ---- ---- .9005 -.0780 .9785 295 ---- ---- ---- ---- .8505 -.0780 .9285 300 ---- ---- ---- ---- .8005 -.0780 .8785 305 ---- ---- ---- ---- .7505 -.0780 .8285 310 ---- ---- ---- ---- .7005 -.0780 .7785 315 ---- ---- ---- ---- .6505 -.0785 .7290 320 ---- ---- ---- ---- .6010 -.0780 .6790 325 ---- ---- ---- ---- .5515 -.0780 .6295 330 ---- ---- ---- ---- .5020 -.0780 .5800 335 ---- ---- ---- ---- .4530 -.0780 .5310 340 ---- ---- .3940A .3940A .4045 -.0770 .4815 345 ---- ---- ---- ---- .3565 -.0765 .4330 350 ---- ---- .3000A .3000A .3095 -.0755 .3850 355 ---- ---- .3120A .3120A .2640 -.0740 .3380 360 ---- ---- .2125A .2125A .2210 -.0720 .2930 365 ---- ---- .1730A .1730A .1810 -.0685 .2495 370 ---- ---- .1375A .1375A .1445 -.0645 .2090 375 ---- ---- .1070A .1070A .1125 -.0590 .1715 380 ---- ---- .0805A .0805A .0855 -.0520 .1375 385 ---- ---- .0590A .0590A .0635 -.0445 .1080 9 390 ---- ---- .0430A .0430A .0460 -.0370 .0830 4 2 395 ---- ---- .0305A .0305A .0330 -.0295 .0625 400 ---- ---- .0215A .0215A .0235 -.0230 .0465 4 3 405 ---- ---- .0155A .0155A .0165 -.0175 .0340 410 ---- ---- .0110A .0110A .0115 -.0130 .0245 10 415 ---- ---- .0080A .0080A .0080 -.0100 .0180 10 420 ---- ---- .0055A .0055A .0055 -.0075 .0130 425 ---- ---- .0040A .0040A .0040 -.0055 .0095 430 ---- ---- .0030A .0030A .0025 -.0045 .0070 435 ---- ---- .0025A .0025A .0020 -.0030 .0050 440 ---- ---- .0020A .0020A .0015 -.0020 .0035 445 ---- ---- .0020A .0020A .0010 -.0015 .0025 450 ---- ---- ---- ---- .0005 -.0015 .0020 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 34 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 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0030 UNCH .0030 340 ---- ---- ---- ---- .0045 +.0005 .0040 345 ---- .0065B ---- .0065B .0065 +.0015 .0050 350 ---- .0095B ---- .0095B .0095 +.0025 .0070 355 ---- .0145B ---- .0145B .0140 +.0035 .0105 10 360 ---- .0225B ---- .0225B .0210 +.0060 .0150 365 ---- .0325B ---- .0325B .0305 +.0090 .0215 370 ---- .0470B ---- .0470B .0440 +.0130 .0310 375 ---- .0655B ---- .0655B .0620 +.0190 .0430 18 380 ---- .0900B ---- .0900B .0850 +.0260 .0590 4 385 ---- .1185B ---- .1185B .1130 +.0335 .0795 34 390 ---- .1525B ---- .1525B .1455 +.0410 .1045 395 ---- .1865B ---- .1865B .1820 +.0480 .1340 400 ---- .2310B ---- .2310B .2225 +.0550 .1675 405 ---- .2525B ---- .2525B .2655 +.0605 .2050 410 ---- .2645B ---- .2590B .3105 +.0645 .2460 415 ---- ---- ---- ---- .3570 +.0680 .2890 420 ---- .4150B ---- .4150B .4045 +.0705 .3340 425 ---- ---- ---- ---- .4530 +.0725 .3805 430 ---- .5095B ---- .5095B .5015 +.0740 .4275 435 ---- ---- ---- ---- .5510 +.0750 .4760 440 ---- .5530B ---- .5530B .6000 +.0755 .5245 445 ---- ---- ---- ---- .6500 +.0765 .5735 450 ---- ---- ---- ---- .6995 +.0765 .6230 455 ---- ---- ---- ---- .7495 +.0770 .6725 460 ---- ---- ---- ---- .7995 +.0775 .7220 465 ---- ---- ---- ---- .8495 +.0780 .7715 470 ---- ---- ---- ---- .8995 +.0780 .8215 475 ---- ---- ---- ---- .9495 +.0780 .8715 480 ---- ---- ---- ---- .9995 +.0780 .9215 485 ---- ---- ---- ---- 1.0495 +.0780 .9715 490 ---- ---- ---- ---- 1.0995 +.0780 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 280 ---- ---- ---- ---- 1.0005 -.0780 1.0785 285 ---- ---- ---- ---- .9505 -.0780 1.0285 290 ---- ---- ---- ---- .9005 -.0780 .9785 295 ---- ---- ---- ---- .8505 -.0780 .9285 300 ---- ---- ---- ---- .8005 -.0780 .8785 305 ---- ---- ---- ---- .7505 -.0780 .8285 310 ---- ---- ---- ---- .7010 -.0775 .7785 315 ---- ---- ---- ---- .6510 -.0780 .7290 320 ---- ---- ---- ---- .6015 -.0775 .6790 325 ---- ---- ---- ---- .5525 -.0770 .6295 330 ---- ---- .4925A .4925A .5030 -.0770 .5800 335 ---- ---- ---- ---- .4545 -.0765 .5310 340 ---- ---- .3955A .3955A .4060 -.0760 .4820 345 ---- ---- ---- ---- .3585 -.0750 .4335 350 ---- ---- .3025A .3025A .3120 -.0745 .3865 355 ---- ---- ---- ---- .2675 -.0725 .3400 360 ---- ---- .2165A .2165A .2250 -.0705 .2955 365 ---- ---- .1780A .1780A .1855 -.0670 .2525 370 ---- ---- .1430A .1430A .1500 -.0625 .2125 375 ---- ---- .1130A .1130A .1185 -.0570 .1755 380 ---- ---- .0870A .0870A .0915 -.0510 .1425 385 ---- ---- .0655A .0655A .0695 -.0440 .1135 390 ---- ---- .0490A .0490A .0520 -.0370 .0890 395 ---- ---- .0360A .0360A .0385 -.0305 .0690 400 ---- ---- .0265A .0265A .0285 -.0240 .0525 220 405 ---- ---- .0195A .0195A .0205 -.0195 .0400 25 25 410 ---- ---- .0145A .0145A .0150 -.0150 .0300 15 415 ---- ---- .0105A .0105A .0105 -.0120 .0225 9 420 ---- ---- .0080A .0080A .0075 -.0090 .0165 425 ---- ---- .0060A .0060A .0055 -.0070 .0125 430 ---- ---- .0045A .0045A .0040 -.0050 .0090 435 ---- ---- .0035A .0035A .0030 -.0040 .0070 440 ---- ---- .0030A .0030A .0025 -.0025 .0050 445 ---- ---- .0025A .0025A .0020 -.0015 .0035 450 ---- ---- .0020A .0020A .0015 -.0015 .0030 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 269 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0010 +.0005 .0005 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0015 +.0005 .0010 320 ---- ---- ---- ---- .0020 +.0005 .0015 325 ---- ---- ---- ---- .0025 +.0010 .0015 330 ---- ---- ---- ---- .0035 +.0010 1 .0025 335 ---- .0035B ---- .0035B .0045 +.0015 .0030 340 ---- .0055B ---- .0055B .0060 +.0015 .0045 345 ---- .0080B ---- .0080B .0085 +.0025 .0060 350 ---- .0120B ---- .0120B .0120 +.0035 .0085 355 ---- .0180B ---- .0180B .0175 +.0055 .0120 6 6 360 ---- .0265B ---- .0265B .0250 +.0075 .0175 365 ---- .0375B ---- .0375B .0355 +.0110 .0245 370 ---- .0525B ---- .0525B .0495 +.0150 .0345 10 375 ---- .0720B ---- .0720B .0680 +.0205 .0475 260 260 380 ---- .0965B ---- .0965B .0910 +.0270 1 .0640 385 .1045 .1250B .0970A .0970A .1190 +.0340 8 .0850 390 ---- .1585B ---- .1585B .1515 +.0410 .1105 100 100 395 ---- .1955B ---- .1955B .1880 +.0480 .1400 400 ---- .2360B ---- .2360B .2275 +.0535 .1740 405 ---- .2580B ---- .2510B .2700 +.0590 .2110 410 ---- .2645B ---- ---- .3140 +.0630 .2510 415 ---- ---- ---- ---- .3595 +.0660 .2935 420 ---- .4170B ---- .4170B .4065 +.0690 .3375 425 ---- ---- ---- ---- .4545 +.0715 .3830 430 ---- .5135B ---- .5135B .5030 +.0730 .4300 435 ---- ---- ---- ---- .5520 +.0745 .4775 440 ---- .5760B ---- .5760B .6010 +.0755 .5255 445 ---- ---- ---- ---- .6505 +.0760 .5745 450 ---- ---- ---- ---- .7005 +.0770 .6235 455 ---- ---- ---- ---- .7500 +.0775 .6725 460 ---- ---- ---- ---- .8000 +.0780 .7220 465 ---- ---- ---- ---- .8495 +.0775 .7720 470 ---- ---- ---- ---- .8995 +.0780 .8215 475 ---- ---- ---- ---- .9495 +.0780 .8715 480 ---- ---- ---- ---- .9995 +.0780 .9215 485 ---- ---- ---- ---- 1.0495 +.0780 .9715 490 ---- ---- ---- ---- 1.0995 +.0780 1.0215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 366 376 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5505 -.0780 3.6285 050 ---- ---- ---- ---- 3.3005 -.0780 3.3785 075 ---- ---- ---- ---- 3.0505 -.0780 3.1285 100 ---- ---- ---- ---- 2.8005 -.0780 2.8785 125 ---- ---- ---- ---- 2.5505 -.0780 2.6285 150 ---- ---- ---- ---- 2.3005 -.0780 2.3785 175 ---- ---- ---- ---- 2.0505 -.0780 2.1285 200 ---- ---- ---- ---- 1.8005 -.0780 1.8785 220 ---- ---- ---- ---- 1.6005 -.0780 1.6785 225 ---- ---- ---- ---- 1.5505 -.0780 1.6285 230 ---- ---- ---- ---- 1.5005 -.0780 1.5785 235 ---- ---- ---- ---- 1.4505 -.0780 1.5285 240 ---- ---- ---- ---- 1.4005 -.0780 1.4785 245 ---- ---- ---- ---- 1.3505 -.0780 1.4285 250 ---- ---- ---- ---- 1.3005 -.0780 1.3785 255 ---- ---- ---- ---- 1.2505 -.0780 1.3285 260 ---- ---- ---- ---- 1.2005 -.0780 1.2785 265 ---- ---- ---- ---- 1.1505 -.0780 1.2285 270 ---- ---- ---- ---- 1.1005 -.0780 1.1785 275 ---- ---- ---- ---- 1.0505 -.0780 1.1285 280 ---- ---- ---- ---- 1.0005 -.0780 1.0785 285 ---- ---- ---- ---- .9505 -.0780 1.0285 290 ---- ---- ---- ---- .9005 -.0780 .9785 295 ---- ---- ---- ---- .8510 -.0775 .9285 300 ---- ---- ---- ---- .8010 -.0780 .8790 305 ---- ---- ---- ---- .7510 -.0780 .8290 1 308 ---- ---- ---- ---- .7210 -.0780 .7990 309 ---- ---- ---- ---- .7110 -.0780 .7890 310 ---- ---- ---- ---- .7010 -.0780 .7790 311 ---- ---- ---- ---- .6910 -.0780 .7690 312 ---- ---- ---- ---- .6815 -.0775 .7590 313 ---- ---- ---- ---- .6715 -.0775 .7490 1 314 ---- ---- ---- ---- .6615 -.0775 .7390 315 ---- ---- ---- ---- .6515 -.0780 .7295 316 ---- ---- ---- ---- .6415 -.0780 .7195 317 ---- ---- ---- ---- .6315 -.0780 .7095 318 ---- ---- ---- ---- .6215 -.0780 .6995 319 ---- ---- ---- ---- .6115 -.0780 .6895 1 320 ---- ---- ---- ---- .6015 -.0780 .6795 321 ---- ---- ---- ---- .5915 -.0780 .6695 322 ---- ---- ---- ---- .5820 -.0775 .6595 323 ---- ---- ---- ---- .5720 -.0775 .6495 324 ---- ---- ---- ---- .5620 -.0775 .6395 325 ---- ---- ---- ---- .5520 -.0775 .6295 1 326 ---- ---- ---- ---- .5420 -.0780 .6200 327 ---- ---- ---- ---- .5320 -.0780 .6100 328 ---- ---- ---- ---- .5220 -.0780 .6000 1 329 ---- ---- ---- ---- .5125 -.0775 .5900 13 330 ---- ---- ---- ---- .5025 -.0775 .5800 331 ---- ---- ---- ---- .4925 -.0775 .5700 332 ---- ---- ---- ---- .4825 -.0780 .5605 333 ---- ---- ---- ---- .4725 -.0780 .5505 334 ---- ---- ---- ---- .4630 -.0775 .5405 10 335 ---- ---- ---- ---- .4530 -.0775 .5305 12 336 ---- ---- ---- ---- .4430 -.0775 .5205 337 ---- ---- ---- ---- .4335 -.0775 .5110 1 338 ---- ---- ---- ---- .4235 -.0775 .5010 9 339 ---- ---- ---- ---- .4135 -.0775 .4910 340 ---- ---- .3930A .3930A .4040 -.0775 .4815 12 341 ---- ---- ---- ---- .3940 -.0775 .4715 342 ---- ---- ---- ---- .3845 -.0770 .4615 6 343 ---- ---- ---- ---- .3750 -.0770 .4520 1 344 ---- ---- ---- ---- .3650 -.0770 .4420 3 345 ---- ---- ---- ---- .3555 -.0770 .4325 22 346 ---- ---- ---- ---- .3460 -.0765 .4225 13 347 ---- ---- ---- ---- .3365 -.0765 .4130 14 348 ---- ---- ---- ---- .3270 -.0765 .4035 15 349 ---- ---- ---- ---- .3175 -.0765 .3940 350 ---- ---- .2980A .2980A .3080 -.0760 .3840 69 351 ---- ---- ---- ---- .2990 -.0755 .3745 10 352 ---- ---- ---- ---- .2895 -.0755 .3650 353 ---- ---- ---- ---- .2805 -.0755 .3560 10 354 ---- ---- ---- ---- .2715 -.0750 .3465 355 ---- ---- ---- ---- .2625 -.0745 .3370 50 356 ---- ---- ---- ---- .2535 -.0745 .3280 357 ---- ---- ---- ---- .2445 -.0740 .3185 9 358 ---- ---- ---- ---- .2360 -.0735 .3095 359 ---- ---- ---- ---- .2275 -.0730 .3005 11 360 ---- ---- .2095A .2095A .2190 -.0725 .2915 1 624 361 ---- ---- .2090A .2090A .2105 -.0720 .2825 43 362 ---- ---- .2005A .2005A .2020 -.0715 .2735 106 363 ---- ---- .1915A .1915A .1940 -.0710 .2650 144 364 ---- ---- .1845A .1845A .1860 -.0700 .2560 10 365 ---- ---- .1775A .1775A .1785 -.0690 .2475 175 366 ---- ---- .1620A .1620A .1705 -.0685 .2390 26 367 ---- ---- .1550A .1550A .1630 -.0680 .2310 236 368 ---- ---- .1475A .1475A .1555 -.0670 .2225 14 369 ---- ---- .1405A .1405A .1485 -.0660 .2145 16 370 ---- ---- .1340A .1340A .1415 -.0650 1 .2065 30 217 371 ---- ---- .1270A .1270A .1345 -.0640 .1985 34 372 ---- ---- .1210A .1210A .1280 -.0630 .1910 4 373 ---- ---- .1145A .1145A .1215 -.0615 .1830 4 374 ---- ---- .1085A .1085A .1150 -.0610 .1760 375 ---- ---- .1030A .1030A .1090 -.0595 .1685 13 700 376 ---- ---- .0970A .0970A .1030 -.0585 .1615 10 377 ---- ---- .0920A .0920A .0975 -.0570 .1545 14 378 ---- ---- .0865A .0865A .0920 -.0555 .1475 15 379 ---- ---- .0815A .0815A .0865 -.0540 .1405 14 380 .0860 .0860 .0765A .0845B .0815 -.0525 16 .1340 1 210 381 ---- ---- .0720A .0720A .0765 -.0515 .1280 50 382 .0935 .0935 .0675A .0675A .0720 -.0495 4 .1215 18 383 ---- ---- .0635A .0635A .0675 -.0485 .1160 62 384 ---- ---- .0595A .0595A .0635 -.0465 .1100 3 17 385 .0755 .0895B .0555A .0620B .0595 -.0450 54 .1045 1 531 386 ---- ---- .0520A .0520A .0560 -.0430 .0990 1 29 387 .0685 .0800B .0485A .0485A .0525 -.0415 4 .0940 16 388 ---- ---- .0455A .0455A .0490 -.0400 .0890 30 389 .0595 .0710B .0425A .0425A .0460 -.0385 4 .0845 24 390 .0520 .0670B .0395A .0460B .0430 -.0365 67 .0795 7 184 391 ---- ---- .0370A .0370A .0400 -.0355 .0755 24 392 ---- ---- .0345A .0345A .0375 -.0340 .0715 33 393 .0510 .0560B .0320A .0320A .0350 -.0325 4 .0675 89 394 .0480 .0525B .0300A .0300A .0325 -.0310 4 .0635 24 395 ---- ---- .0280A .0280A .0300 -.0300 .0600 26 130 396 ---- ---- .0260A .0260A .0280 -.0285 .0565 3 22 397 ---- ---- .0240A .0240A .0260 -.0275 .0535 9 398 ---- ---- .0225A .0225A .0245 -.0260 .0505 15 399 .0230 .0230 .0210A .0210A .0225 -.0250 1 .0475 46 400 .0340 .0340 .0195A .0210A .0210 -.0235 34 .0445 34 1757 401 ---- ---- .0180A .0180A .0195 -.0225 .0420 11 402 ---- ---- .0170A .0170A .0180 -.0215 .0395 30 403 ---- ---- .0155A .0155A .0170 -.0200 .0370 19 404 ---- ---- .0145A .0145A .0155 -.0190 .0345 8 24 405 ---- ---- .0135A .0135A .0145 -.0180 .0325 2 69 406 ---- ---- .0125A .0125A .0135 -.0170 .0305 10 407 ---- ---- .0115A .0115A .0125 -.0160 .0285 15 408 ---- ---- .0110A .0110A .0115 -.0150 .0265 110 409 ---- ---- .0100A .0100A .0110 -.0135 .0245 9 410 .0100 .0100 .0095A .0100 .0100 -.0130 18 .0230 97 415 .0070 .0070 .0065A .0065A .0070 -.0090 9 .0160 67 420 .0080 .0080 .0050A .0050A .0050 -.0065 1 .0115 24 917 425 ---- ---- .0035A .0035A .0035 -.0045 .0080 755 430 ---- ---- .0030A .0030A .0025 -.0030 6 .0055 2 42 435 .0015 .0015 .0015 .0015 .0020 -.0020 7 .0040 11 440 ---- ---- .0020A .0020A .0015 -.0015 .0030 1341 445 ---- ---- .0015A .0015A .0010 -.0015 .0025 2 25 450 ---- ---- .0015A .0015A .0005 -.0015 3 .0020 12 1378 455 ---- ---- ---- ---- .0005 -.0010 .0015 22 120 460 ---- ---- ---- ---- .0005 -.0005 .0010 99 465 ---- ---- ---- ---- .0005 -.0005 .0010 121 470 ---- ---- ---- ---- .0005 -.0005 .0010 9 475 ---- ---- ---- ---- .0005 UNCH .0005 29 480 ---- ---- ---- ---- .0005 UNCH .0005 13 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 30 495 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5505 -.0780 3.6285 050 ---- ---- ---- ---- 3.3005 -.0780 3.3785 075 ---- ---- ---- ---- 3.0505 -.0780 3.1285 100 ---- ---- ---- ---- 2.8005 -.0780 2.8785 125 ---- ---- ---- ---- 2.5505 -.0780 2.6285 150 ---- ---- ---- ---- 2.3005 -.0780 2.3785 175 ---- ---- ---- ---- 2.0505 -.0780 2.1285 200 ---- ---- ---- ---- 1.8005 -.0780 1.8785 220 ---- ---- ---- ---- 1.6005 -.0780 1.6785 225 ---- ---- ---- ---- 1.5505 -.0780 1.6285 230 ---- ---- ---- ---- 1.5005 -.0780 1.5785 235 ---- ---- ---- ---- 1.4505 -.0780 1.5285 240 ---- ---- ---- ---- 1.4005 -.0780 1.4785 245 ---- ---- ---- ---- 1.3505 -.0780 1.4285 250 ---- ---- ---- ---- 1.3005 -.0780 1.3785 255 ---- ---- ---- ---- 1.2505 -.0780 1.3285 260 ---- ---- ---- ---- 1.2005 -.0780 1.2785 265 ---- ---- ---- ---- 1.1505 -.0780 1.2285 270 ---- ---- ---- ---- 1.1005 -.0780 1.1785 275 ---- ---- ---- ---- 1.0505 -.0780 1.1285 280 ---- ---- ---- ---- 1.0010 -.0780 1.0790 285 ---- ---- ---- ---- .9515 -.0775 1.0290 290 ---- ---- ---- ---- .9020 -.0775 .9795 295 ---- ---- ---- ---- .8530 -.0770 .9300 300 ---- ---- .7935A .7935A .8040 -.0770 .8810 305 ---- ---- ---- ---- .7550 -.0770 .8320 310 ---- ---- .6965A .6965A .7070 -.0765 .7835 1 315 ---- ---- ---- ---- .6590 -.0760 .7350 316 ---- ---- ---- ---- .6495 -.0760 .7255 317 ---- ---- ---- ---- .6400 -.0760 .7160 318 ---- ---- ---- ---- .6305 -.0755 .7060 319 ---- ---- ---- ---- .6210 -.0755 .6965 320 ---- ---- .6010A .6010A .6115 -.0755 .6870 3 321 ---- ---- ---- ---- .6020 -.0755 .6775 322 ---- ---- ---- ---- .5925 -.0755 .6680 323 ---- ---- ---- ---- .5835 -.0750 .6585 324 ---- ---- ---- ---- .5740 -.0750 .6490 325 ---- ---- ---- ---- .5645 -.0755 .6400 1 326 ---- ---- ---- ---- .5555 -.0750 .6305 327 ---- ---- ---- ---- .5465 -.0745 .6210 328 ---- ---- ---- ---- .5370 -.0745 .6115 329 ---- ---- ---- ---- .5280 -.0745 .6025 330 ---- ---- .5085A .5085A .5190 -.0740 .5930 331 ---- ---- ---- ---- .5095 -.0745 .5840 332 ---- ---- ---- ---- .5005 -.0740 .5745 333 ---- ---- ---- ---- .4915 -.0740 .5655 334 ---- ---- ---- ---- .4825 -.0740 .5565 335 ---- ---- ---- ---- .4740 -.0735 .5475 10 336 ---- ---- ---- ---- .4650 -.0735 .5385 337 ---- ---- ---- ---- .4560 -.0735 .5295 338 ---- ---- ---- ---- .4475 -.0730 .5205 339 ---- ---- ---- ---- .4385 -.0730 .5115 340 ---- ---- .4205A .4205A .4300 -.0725 .5025 18 341 ---- ---- ---- ---- .4215 -.0720 .4935 8 342 ---- ---- ---- ---- .4130 -.0720 .4850 343 ---- ---- ---- ---- .4045 -.0715 .4760 344 ---- ---- .3935A .3935A .3960 -.0715 .4675 1 345 ---- ---- .3855A .3855A .3880 -.0710 .4590 10 346 ---- ---- .3765A .3765A .3795 -.0710 .4505 23 347 ---- ---- .3690A .3690A .3715 -.0700 .4415 348 ---- ---- .3615A .3615A .3635 -.0700 .4335 9 349 ---- ---- .3540A .3540A .3555 -.0695 .4250 8 350 ---- ---- .3390A .3390A .3475 -.0690 .4165 7 351 ---- ---- .3380A .3380A .3395 -.0690 .4085 352 ---- ---- .3300A .3300A .3320 -.0680 .4000 353 ---- ---- .3225A .3225A .3240 -.0680 .3920 354 ---- ---- .3150A .3150A .3165 -.0675 .3840 355 ---- ---- .3010A .3010A .3090 -.0670 .3760 1 356 ---- ---- .2940A .2940A .3015 -.0665 .3680 357 ---- ---- .2865A .2865A .2945 -.0655 .3600 358 ---- ---- .2795A .2795A .2870 -.0655 .3525 359 ---- ---- .2725A .2725A .2800 -.0645 .3445 360 ---- ---- .2655A .2655A .2730 -.0640 .3370 4 361 ---- ---- .2585A .2585A .2660 -.0635 .3295 362 ---- ---- .2520A .2520A .2590 -.0630 .3220 363 ---- ---- .2450A .2450A .2525 -.0620 .3145 10 364 ---- ---- .2385A .2385A .2460 -.0615 .3075 14 365 ---- ---- .2320A .2320A .2395 -.0605 .3000 246 366 ---- ---- .2260A .2260A .2330 -.0600 .2930 367 ---- ---- .2195A .2195A .2265 -.0595 .2860 368 ---- ---- .2135A .2135A .2205 -.0585 .2790 20 369 ---- ---- .2075A .2075A .2140 -.0585 .2725 10 370 ---- ---- .2015A .2015A .2080 -.0575 .2655 82 371 ---- ---- .1960A .1960A .2020 -.0570 .2590 10 372 ---- ---- .1900A .1900A .1965 -.0560 .2525 11 373 ---- ---- .1845A .1845A .1905 -.0555 .2460 374 ---- ---- .1790A .1790A .1850 -.0545 .2395 375 ---- ---- .1740A .1740A .1795 -.0535 .2330 1 15 376 .1740 .1740 .1685A .1725A .1745 -.0525 6 .2270 1 1 377 ---- ---- .1635A .1635A .1690 -.0520 .2210 378 ---- ---- .1585A .1585A .1640 -.0510 .2150 379 ---- ---- .1535A .1535A .1590 -.0500 .2090 14 380 .1590 .1590 .1490A .1490A .1540 -.0495 1 .2035 1 92 381 ---- ---- .1440A .1440A .1490 -.0490 .1980 44 382 ---- ---- .1395A .1395A .1445 -.0480 .1925 68 383 ---- ---- .1355A .1355A .1400 -.0470 .1870 14 384 ---- ---- .1310A .1310A .1355 -.0460 .1815 14 385 ---- ---- .1270A .1270A .1310 -.0455 .1765 2 235 386 ---- ---- .1230A .1230A .1270 -.0445 .1715 7 387 ---- ---- .1190A .1190A .1230 -.0435 .1665 15 388 ---- ---- .1150A .1150A .1190 -.0425 .1615 13 389 ---- ---- .1115A .1115A .1150 -.0420 .1570 14 390 ---- ---- .1075A .1075A .1110 -.0410 .1520 1 49 391 ---- ---- .1040A .1040A .1075 -.0400 .1475 16 392 ---- ---- .1005A .1005A .1040 -.0390 .1430 21 393 ---- ---- .0970A .0970A .1005 -.0385 .1390 20 394 ---- ---- .0940A .0940A .0970 -.0375 .1345 16 395 ---- ---- .0905A .0905A .0940 -.0365 .1305 2 28 396 ---- ---- .0875A .0875A .0905 -.0360 .1265 12 397 ---- ---- .0845A .0845A .0875 -.0355 .1230 12 398 ---- ---- .0820A .0820A .0845 -.0345 .1190 4 399 ---- ---- .0790A .0790A .0815 -.0340 .1155 14 32 400 ---- ---- .0760A .0760A .0785 -.0330 10 .1115 425 401 ---- ---- .0735A .0735A .0760 -.0320 .1080 10 402 ---- ---- .0710A .0710A .0735 -.0315 .1050 51 403 ---- ---- .0685A .0685A .0710 -.0305 .1015 404 ---- ---- .0660A .0660A .0680 -.0305 .0985 405 ---- ---- .0640A .0640A .0660 -.0290 .0950 29 309 406 ---- ---- .0615A .0615A .0635 -.0285 .0920 1 11 407 ---- ---- .0595A .0595A .0610 -.0280 .0890 408 ---- ---- .0575A .0575A .0590 -.0275 .0865 10 120 409 ---- ---- .0555A .0555A .0570 -.0265 .0835 10 410 ---- ---- .0535A .0535A .0550 -.0255 .0805 1 5 415 ---- ---- .0445A .0445A .0455 -.0230 3 .0685 1 28 420 .0360 .0360 .0360 .0385B .0380 -.0195 2 .0575 9 271 425 .0410 .0410 .0300 .0320B .0315 -.0170 76 .0485 26 2426 430 ---- ---- .0255A .0255A .0260 -.0145 .0405 115 435 ---- ---- .0210A .0210A .0215 -.0125 .0340 1 7 440 .0225 .0225 .0175A .0175A .0180 -.0100 16 .0280 82 445 ---- ---- .0150A .0150A .0150 -.0085 .0235 26 450 .0125 .0125 .0125 .0125 .0125 -.0070 17 .0195 67 455 .0110 .0110 .0105A .0105A .0105 -.0060 7 .0165 1 27 460 .0100 .0100 .0085 .0085 .0090 -.0045 12 .0135 10 465 .0090 .0090 .0075A .0075A .0075 -.0040 7 .0115 13 470 ---- ---- .0065A .0065A .0065 -.0035 .0100 2 475 ---- ---- .0060A .0060A .0055 -.0030 .0085 1 28 480 ---- ---- .0050A .0050A .0045 -.0030 .0075 485 ---- ---- .0045A .0045A .0040 -.0025 .0065 1 490 ---- ---- .0040A .0040A .0035 -.0020 .0055 25 495 ---- ---- .0035A .0035A .0030 -.0020 6 .0050 22 500 ---- ---- .0035A .0035A .0025 -.0020 1 .0045 4 505 .0030 .0030 .0030 .0030 .0025 -.0015 1 .0040 510 ---- ---- ---- ---- .0020 -.0015 .0035 13 515 ---- ---- ---- ---- .0020 -.0010 .0030 520 ---- ---- ---- ---- .0015 -.0015 1 .0030 1 525 ---- ---- ---- ---- .0015 -.0010 .0025 1 530 ---- ---- ---- ---- .0015 -.0010 .0025 1 535 ---- ---- ---- ---- .0015 -.0005 .0020 540 ---- ---- ---- ---- .0010 -.0010 .0020 545 ---- ---- ---- ---- .0010 -.0010 .0020 550 ---- ---- ---- ---- .0010 -.0005 .0015 555 ---- ---- ---- ---- .0010 -.0005 .0015 3 560 ---- ---- ---- ---- .0010 -.0005 .0015 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 2 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5505 -.0780 3.6285 050 ---- ---- ---- ---- 3.3005 -.0780 3.3785 075 ---- ---- ---- ---- 3.0505 -.0780 3.1285 100 ---- ---- ---- ---- 2.8005 -.0780 2.8785 125 ---- ---- ---- ---- 2.5505 -.0780 2.6285 150 ---- ---- ---- ---- 2.3005 -.0780 2.3785 175 ---- ---- ---- ---- 2.0505 -.0780 2.1285 5 200 ---- ---- ---- ---- 1.8005 -.0780 1.8785 1 220 ---- ---- ---- ---- 1.6005 -.0780 1.6785 225 ---- ---- ---- ---- 1.5505 -.0780 1.6285 230 ---- ---- ---- ---- 1.5005 -.0780 1.5785 235 ---- ---- ---- ---- 1.4505 -.0780 1.5285 240 ---- ---- ---- ---- 1.4005 -.0780 1.4785 245 ---- ---- ---- ---- 1.3510 -.0775 1.4285 250 ---- ---- ---- ---- 1.3010 -.0780 1.3790 255 ---- ---- ---- ---- 1.2515 -.0775 1.3290 260 ---- ---- ---- ---- 1.2020 -.0775 1.2795 265 ---- ---- ---- ---- 1.1525 -.0775 1.2300 270 ---- ---- ---- ---- 1.1030 -.0775 1.1805 2 275 ---- ---- ---- ---- 1.0535 -.0775 1.1310 280 ---- ---- .9945A .9945A 1.0045 -.0775 1.0820 285 ---- ---- ---- ---- .9560 -.0770 1.0330 290 ---- ---- .8975A .8975A .9080 -.0765 .9845 295 ---- ---- ---- ---- .8600 -.0760 .9360 300 ---- ---- .8020A .8020A .8125 -.0755 .8880 305 ---- ---- ---- ---- .7650 -.0750 .8400 310 ---- ---- .7090A .7090A .7185 -.0745 .7930 315 ---- ---- ---- ---- .6725 -.0740 .7465 320 ---- ---- .6185A .6185A .6280 -.0725 .7005 4 325 ---- ---- ---- ---- .5840 -.0720 .6560 330 ---- ---- .5320A .5320A .5415 -.0710 .6125 335 ---- ---- .4980A .4980A .4995 -.0700 .5695 11 340 ---- ---- .4510A .4510A .4595 -.0685 .5280 77 341 ---- ---- .4495A .4495A .4515 -.0685 .5200 342 ---- ---- .4420A .4420A .4435 -.0680 .5115 343 ---- ---- .4340A .4340A .4355 -.0680 .5035 344 ---- ---- .4270A .4270A .4280 -.0675 .4955 345 ---- ---- .4195A .4195A .4205 -.0670 .4875 24 346 ---- ---- .4120A .4120A .4130 -.0665 .4795 347 ---- ---- .4040A .4040A .4055 -.0660 .4715 348 ---- ---- .3905A .3905A .3980 -.0660 .4640 349 ---- ---- .3830A .3830A .3905 -.0655 .4560 350 ---- ---- .3760A .3760A .3830 -.0655 .4485 61 351 ---- ---- .3690A .3690A .3760 -.0650 .4410 352 ---- ---- .3620A .3620A .3690 -.0645 .4335 353 ---- ---- .3550A .3550A .3620 -.0640 .4260 354 ---- ---- .3480A .3480A .3550 -.0635 .4185 1 355 ---- ---- .3410A .3410A .3480 -.0630 .4110 356 ---- ---- .3345A .3345A .3410 -.0625 .4035 20 357 ---- ---- .3280A .3280A .3345 -.0620 .3965 358 ---- ---- .3215A .3215A .3275 -.0620 .3895 359 ---- ---- .3150A .3150A .3210 -.0610 .3820 360 ---- ---- .3085A .3085A .3145 -.0605 .3750 48 361 ---- ---- .3020A .3020A .3080 -.0600 .3680 362 ---- ---- .2960A .2960A .3020 -.0595 .3615 363 ---- ---- .2895A .2895A .2955 -.0590 .3545 364 ---- ---- .2835A .2835A .2895 -.0585 .3480 1 365 ---- ---- .2775A .2775A .2835 -.0575 .3410 325 366 ---- ---- .2720A .2720A .2775 -.0570 .3345 367 ---- ---- .2660A .2660A .2715 -.0565 .3280 15 368 ---- ---- .2600A .2600A .2655 -.0560 .3215 369 ---- ---- .2545A .2545A .2595 -.0560 .3155 370 ---- ---- .2490A .2490A .2540 -.0550 .3090 1086 371 ---- ---- .2435A .2435A .2485 -.0545 .3030 372 ---- ---- .2380A .2380A .2430 -.0540 .2970 373 ---- ---- .2330A .2330A .2375 -.0530 .2905 374 ---- ---- .2275A .2275A .2320 -.0530 .2850 375 ---- ---- .2225A .2225A .2270 -.0520 .2790 1338 376 ---- ---- .2175A .2175A .2215 -.0515 .2730 377 ---- ---- .2125A .2125A .2165 -.0510 .2675 378 ---- ---- .2075A .2075A .2115 -.0505 .2620 10 379 ---- ---- .2030A .2030A .2070 -.0495 .2565 380 ---- ---- .1980A .1980A .2020 -.0490 .2510 49 381 ---- ---- .1935A .1935A .1975 -.0480 .2455 31 382 ---- ---- .1890A .1890A .1925 -.0480 .2405 50 383 ---- ---- .1845A .1845A .1880 -.0470 .2350 384 ---- ---- .1800A .1800A .1840 -.0460 .2300 385 ---- ---- .1760A .1760A .1795 -.0455 .2250 697 386 ---- ---- .1715A .1715A .1750 -.0450 .2200 387 ---- ---- .1675A .1675A .1710 -.0445 .2155 388 ---- ---- .1635A .1635A .1670 -.0435 .2105 389 ---- ---- .1595A .1595A .1630 -.0430 .2060 390 ---- ---- .1555A .1555A .1590 -.0420 .2010 2 2447 391 ---- ---- .1520A .1520A .1550 -.0415 .1965 392 ---- ---- .1480A .1480A .1515 -.0410 .1925 393 ---- ---- .1445A .1445A .1475 -.0405 .1880 394 ---- ---- .1410A .1410A .1440 -.0395 .1835 395 ---- ---- .1375A .1375A .1405 -.0390 .1795 361 396 ---- ---- .1340A .1340A .1370 -.0385 .1755 397 ---- ---- .1305A .1305A .1335 -.0380 .1715 398 ---- ---- .1275A .1275A .1300 -.0375 .1675 399 ---- ---- .1240A .1240A .1270 -.0365 .1635 400 .1370 .1370 .1210A .1210A .1235 -.0360 240 .1595 12 3983 401 ---- ---- .1180A .1180A .1205 -.0355 .1560 402 ---- ---- .1150A .1150A .1175 -.0345 .1520 403 ---- ---- .1120A .1120A .1145 -.0340 .1485 404 ---- ---- .1090A .1090A .1115 -.0335 .1450 405 ---- ---- .1060A .1060A .1085 -.0330 .1415 95 406 ---- ---- .1035A .1035A .1055 -.0325 .1380 407 ---- ---- .1005A .1005A .1030 -.0320 .1350 408 ---- ---- .0980A .0980A .1000 -.0315 .1315 410 ---- ---- .0930A .0930A .0950 -.0300 .1250 10 1146 415 ---- ---- .0810A .0810A .0830 -.0275 .1105 297 420 ---- ---- .0710A .0710A .0725 -.0250 2 .0975 1 1007 425 .0775 .0775 .0615A .0615A .0630 -.0225 12 .0855 2199 430 ---- ---- .0535A .0535A .0550 -.0200 .0750 26 435 ---- ---- .0465A .0465A .0480 -.0175 .0655 1612 440 .0400 .0400 .0400 .0415B .0415 -.0155 102 .0570 2260 445 ---- ---- .0350A .0350A .0360 -.0140 .0500 504 450 .0315 .0315 .0305A .0305A .0315 -.0120 137 .0435 95 3488 455 ---- ---- .0265A .0265A .0275 -.0105 .0380 10 460 ---- ---- .0230A .0230A .0240 -.0090 .0330 134 465 ---- ---- .0200A .0200A .0205 -.0085 .0290 10 450 470 ---- ---- .0175A .0175A .0180 -.0075 .0255 341 475 ---- ---- .0155A .0155A .0160 -.0060 .0220 1018 480 ---- ---- .0135A .0135A .0140 -.0055 .0195 818 485 ---- ---- .0120A .0120A .0120 -.0050 .0170 3 490 ---- ---- .0105A .0105A .0105 -.0045 1 .0150 14 495 ---- ---- .0095A .0095A .0095 -.0040 .0135 500 ---- ---- .0085A .0085A .0085 -.0035 .0120 1 1 505 ---- ---- .0080A .0080A .0075 -.0035 .0110 510 ---- ---- .0070A .0070A .0070 -.0025 .0095 515 ---- ---- .0065A .0065A .0065 -.0025 .0090 520 ---- ---- .0060A .0060A .0055 -.0025 .0080 1 525 ---- ---- .0055A .0055A .0055 -.0020 .0075 530 ---- ---- .0050A .0050A .0050 -.0015 .0065 535 ---- ---- .0045A .0045A .0045 -.0015 .0060 1 540 ---- ---- .0045A .0045A .0040 -.0015 .0055 8 545 ---- ---- .0040A .0040A .0040 -.0010 .0050 550 ---- ---- .0040A .0040A .0035 -.0015 .0050 29 555 ---- ---- ---- ---- .0035 -.0010 .0045 560 ---- ---- ---- ---- .0035 -.0005 .0040 565 ---- ---- ---- ---- .0030 -.0010 .0040 570 ---- ---- ---- ---- .0030 -.0005 .0035 575 ---- ---- ---- ---- .0030 -.0005 .0035 580 ---- ---- ---- ---- .0025 -.0005 .0030 585 ---- ---- ---- ---- .0025 -.0005 .0030 600 ---- ---- ---- ---- .0025 UNCH .0025 625 ---- ---- ---- ---- .0020 UNCH .0020 3 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 +.0005 .0010 30 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0015 +.0005 .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5535 -.0765 3.6300 050 ---- ---- ---- ---- 3.3035 -.0765 3.3800 075 ---- ---- ---- ---- 3.0535 -.0765 3.1300 100 ---- ---- ---- ---- 2.8035 -.0765 2.8800 125 ---- ---- ---- ---- 2.5535 -.0765 2.6300 150 ---- ---- ---- ---- 2.3035 -.0765 2.3800 175 ---- ---- ---- ---- 2.0535 -.0765 2.1300 200 ---- ---- ---- ---- 1.8035 -.0765 1.8800 220 ---- ---- ---- ---- 1.6035 -.0765 1.6800 225 ---- ---- ---- ---- 1.5535 -.0765 1.6300 230 ---- ---- ---- ---- 1.5035 -.0765 1.5800 235 ---- ---- ---- ---- 1.4535 -.0765 1.5300 240 ---- ---- ---- ---- 1.4035 -.0765 1.4800 245 ---- ---- ---- ---- 1.3540 -.0760 1.4300 250 ---- ---- ---- ---- 1.3045 -.0760 1.3805 255 ---- ---- ---- ---- 1.2555 -.0755 1.3310 260 ---- ---- ---- ---- 1.2065 -.0755 1.2820 265 ---- ---- ---- ---- 1.1580 -.0750 1.2330 270 ---- ---- 1.1000A 1.1000A 1.1095 -.0745 1.1840 275 ---- ---- ---- ---- 1.0610 -.0750 1.1360 280 ---- ---- 1.0040A 1.0040A 1.0135 -.0745 1.0880 285 ---- ---- ---- ---- .9660 -.0740 1.0400 290 ---- ---- .9095A .9095A .9190 -.0740 .9930 295 ---- ---- ---- ---- .8725 -.0735 .9460 300 ---- ---- .8175A .8175A .8265 -.0730 .8995 305 ---- ---- ---- ---- .7815 -.0720 .8535 310 ---- ---- .7280A .7280A .7370 -.0715 .8085 315 ---- ---- ---- ---- .6935 -.0705 .7640 320 ---- ---- .6425A .6425A .6510 -.0695 .7205 325 ---- ---- ---- ---- .6095 -.0685 .6780 330 ---- ---- .5610A .5610A .5690 -.0675 .6365 335 ---- ---- ---- ---- .5300 -.0660 .5960 6 340 ---- ---- .4845A .4845A .4925 -.0645 .5570 16 345 ---- ---- .4485A .4485A .4560 -.0630 .5190 350 ---- ---- .4145A .4145A .4215 -.0610 .4825 19 355 ---- ---- .3815A .3815A .3885 -.0585 .4470 17 360 ---- ---- .3505A .3505A .3570 -.0565 .4135 365 ---- ---- .3210A .3210A .3270 -.0545 .3815 36 370 ---- ---- .2935A .2935A .2990 -.0520 .3510 1 375 ---- ---- .2680A .2680A .2730 -.0495 .3225 380 ---- ---- .2440A .2440A .2485 -.0470 .2955 42 385 ---- ---- .2215A .2215A .2255 -.0445 .2700 13 390 ---- ---- .2010A .2010A .2045 -.0420 .2465 16 395 ---- ---- .1820A .1820A .1850 -.0395 .2245 400 ---- ---- .1645A .1645A .1675 -.0370 .2045 203 734 405 ---- ---- .1485A .1485A .1510 -.0345 .1855 410 ---- ---- .1340A .1340A .1360 -.0325 .1685 10 415 ---- ---- .1210A .1210A .1225 -.0300 .1525 125 420 ---- ---- .1085A .1085A .1100 -.0280 .1380 4 425 ---- ---- .0975A .0975A .0990 -.0260 .1250 502 430 ---- ---- .0875A .0875A .0885 -.0245 .1130 435 ---- ---- .0790A .0790A .0795 -.0225 .1020 8 440 ---- ---- .0705A .0705A .0715 -.0205 .0920 10 445 ---- ---- .0635A .0635A .0640 -.0190 .0830 10 450 ---- ---- .0570A .0570A .0575 -.0175 .0750 202 748 455 ---- ---- .0510A .0510A .0515 -.0160 .0675 460 ---- ---- .0460A .0460A .0460 -.0150 .0610 125 465 ---- ---- .0410A .0410A .0415 -.0135 .0550 470 ---- ---- .0370A .0370A .0375 -.0120 .0495 10 475 ---- ---- .0330A .0330A .0335 -.0110 .0445 587 480 ---- ---- .0300A .0300A .0305 -.0100 .0405 38 485 ---- ---- .0270A .0270A .0275 -.0090 .0365 490 ---- ---- .0245A .0245A .0250 -.0080 .0330 495 ---- ---- .0220A .0220A .0225 -.0075 .0300 10 500 ---- ---- .0200A .0200A .0205 -.0065 .0270 9 505 ---- ---- .0180A .0180A .0185 -.0060 .0245 510 ---- ---- .0165A .0165A .0170 -.0055 .0225 515 ---- ---- .0150A .0150A .0155 -.0050 .0205 10 520 ---- ---- .0135A .0135A .0140 -.0045 .0185 525 ---- ---- .0125A .0125A .0130 -.0040 .0170 20 530 ---- ---- .0115A .0115A .0120 -.0035 .0155 1 535 ---- ---- .0105A .0105A .0110 -.0030 .0140 540 ---- ---- .0095A .0095A .0100 -.0030 .0130 545 ---- ---- .0090A .0090A .0095 -.0025 .0120 10 550 ---- ---- .0085A .0085A .0085 -.0025 .0110 1 555 ---- ---- .0075A .0075A .0080 -.0020 .0100 200 560 ---- ---- .0070A .0070A .0075 -.0015 .0090 1 565 ---- ---- .0065A .0065A .0070 -.0015 .0085 10 570 ---- ---- .0065A .0065A .0065 -.0015 .0080 575 .0060 .0060 .0060 .0060 .0060 -.0010 10 .0070 580 ---- ---- .0055A .0055A .0055 -.0010 .0065 600 ---- ---- ---- ---- .0045 -.0005 .0050 1 625 ---- ---- ---- ---- .0035 UNCH .0035 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0020 +.0005 .0015 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 8 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5535 -.0765 3.6300 050 ---- ---- ---- ---- 3.3035 -.0765 3.3800 075 ---- ---- ---- ---- 3.0535 -.0765 3.1300 100 ---- ---- ---- ---- 2.8035 -.0765 2.8800 125 ---- ---- ---- ---- 2.5535 -.0765 2.6300 150 ---- ---- ---- ---- 2.3035 -.0765 2.3800 175 ---- ---- ---- ---- 2.0535 -.0765 2.1300 200 ---- ---- ---- ---- 1.8035 -.0765 1.8800 220 ---- ---- ---- ---- 1.6035 -.0765 1.6800 225 ---- ---- ---- ---- 1.5535 -.0765 1.6300 230 ---- ---- ---- ---- 1.5035 -.0765 1.5800 235 ---- ---- ---- ---- 1.4540 -.0760 1.5300 240 ---- ---- ---- ---- 1.4045 -.0760 1.4805 245 ---- ---- ---- ---- 1.3555 -.0755 1.4310 250 ---- ---- ---- ---- 1.3065 -.0755 1.3820 255 ---- ---- ---- ---- 1.2580 -.0750 1.3330 260 ---- ---- 1.2010A 1.2010A 1.2095 -.0750 1.2845 265 ---- ---- ---- ---- 1.1615 -.0750 1.2365 270 ---- ---- 1.1055A 1.1055A 1.1140 -.0750 1.1890 275 ---- ---- ---- ---- 1.0665 -.0750 1.1415 280 ---- ---- 1.0110A 1.0110A 1.0200 -.0745 1.0945 285 ---- ---- ---- ---- .9735 -.0745 1.0480 290 ---- ---- .9195A .9195A .9280 -.0740 1.0020 295 ---- ---- ---- ---- .8830 -.0735 .9565 300 ---- ---- .8300A .8300A .8385 -.0730 .9115 305 ---- ---- ---- ---- .7950 -.0725 .8675 310 ---- ---- .7440A .7440A .7520 -.0715 .8235 315 ---- ---- ---- ---- .7105 -.0705 .7810 320 ---- ---- .6615A .6615A .6695 -.0695 .7390 325 ---- ---- ---- ---- .6300 -.0675 .6975 330 ---- ---- .5835A .5835A .5910 -.0665 .6575 335 ---- ---- ---- ---- .5540 -.0645 .6185 340 ---- ---- .5105A .5105A .5180 -.0625 .5805 345 ---- ---- .4760A .4760A .4830 -.0610 .5440 350 ---- ---- .4430A .4430A .4500 -.0590 .5090 355 ---- ---- .4115A .4115A .4180 -.0570 .4750 4 360 ---- ---- .3815A .3815A .3875 -.0550 .4425 365 ---- ---- .3530A .3530A .3590 -.0530 .4120 4 370 ---- ---- .3260A .3260A .3315 -.0510 .3825 5 375 ---- ---- .3010A .3010A .3055 -.0490 .3545 380 ---- ---- .2770A .2770A .2815 -.0470 .3285 385 .2605 .2605 .2550A .2625B .2590 -.0445 1 .3035 2 390 ---- ---- .2345A .2345A .2380 -.0425 .2805 9 395 ---- ---- .2155A .2155A .2180 -.0405 .2585 9 400 ---- ---- .1975A .1975A .2000 -.0380 .2380 10 405 ---- ---- .1810A .1810A .1830 -.0360 .2190 410 ---- ---- .1655A .1655A .1675 -.0335 .2010 415 ---- ---- .1515A .1515A .1530 -.0320 .1850 420 ---- ---- .1385A .1385A .1400 -.0295 .1695 3 425 ---- ---- .1265A .1265A .1280 -.0275 .1555 10 430 ---- ---- .1155A .1155A .1165 -.0260 .1425 10 435 ---- ---- .1055A .1055A .1065 -.0240 .1305 440 ---- ---- .0960A .0960A .0970 -.0225 .1195 10 445 ---- ---- .0875A .0875A .0885 -.0210 .1095 450 ---- ---- .0800A .0800A .0810 -.0195 .1005 455 ---- ---- .0730A .0730A .0735 -.0185 .0920 460 ---- ---- .0665A .0665A .0670 -.0170 .0840 14 465 ---- ---- .0610A .0610A .0610 -.0160 .0770 470 ---- ---- .0555A .0555A .0560 -.0145 .0705 39 475 ---- ---- .0510A .0510A .0510 -.0135 .0645 480 ---- ---- .0465A .0465A .0465 -.0130 .0595 485 ---- ---- .0425A .0425A .0425 -.0120 .0545 490 ---- ---- .0390A .0390A .0385 -.0115 .0500 495 ---- ---- .0355A .0355A .0355 -.0105 .0460 500 ---- ---- .0330A .0330A .0325 -.0095 .0420 1 57 505 ---- ---- .0300A .0300A .0300 -.0085 .0385 10 510 ---- ---- .0275A .0275A .0275 -.0080 .0355 515 ---- ---- .0255A .0255A .0250 -.0080 .0330 520 ---- ---- .0235A .0235A .0230 -.0075 .0305 525 ---- ---- .0215A .0215A .0215 -.0065 .0280 10 10 530 ---- ---- .0200A .0200A .0200 -.0060 .0260 535 ---- ---- .0185A .0185A .0185 -.0055 .0240 10 540 ---- ---- .0170A .0170A .0170 -.0050 .0220 545 ---- ---- .0160A .0160A .0160 -.0045 .0205 550 ---- ---- .0150A .0150A .0150 -.0040 .0190 555 ---- ---- .0140A .0140A .0140 -.0035 .0175 560 ---- ---- .0130A .0130A .0130 -.0035 .0165 565 ---- ---- .0120A .0120A .0120 -.0030 .0150 10 570 ---- ---- .0115A .0115A .0115 -.0025 .0140 575 ---- ---- .0105A .0105A .0105 -.0025 .0130 580 ---- ---- .0100A .0100A .0100 -.0025 .0125 600 ---- ---- .0080A .0080A .0080 -.0015 .0095 625 ---- ---- .0060A .0060A .0065 -.0005 .0070 650 ---- ---- ---- ---- .0050 -.0005 .0055 675 ---- ---- ---- ---- .0045 +.0005 .0040 700 ---- ---- ---- ---- .0040 +.0010 .0030 725 ---- ---- ---- ---- .0035 +.0010 .0025 750 ---- ---- ---- ---- .0030 +.0010 .0020 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5565 -.0735 3.6300 050 ---- ---- ---- ---- 3.3065 -.0735 3.3800 075 ---- ---- ---- ---- 3.0565 -.0735 3.1300 100 ---- ---- ---- ---- 2.8065 -.0735 2.8800 125 ---- ---- ---- ---- 2.5565 -.0735 2.6300 150 ---- ---- ---- ---- 2.3065 -.0735 2.3800 175 ---- ---- ---- ---- 2.0565 -.0735 2.1300 200 ---- ---- ---- ---- 1.8065 -.0735 1.8800 220 ---- ---- ---- ---- 1.6065 -.0735 1.6800 225 ---- ---- ---- ---- 1.5570 -.0730 1.6300 230 ---- ---- ---- ---- 1.5075 -.0730 1.5805 235 ---- ---- ---- ---- 1.4585 -.0725 1.5310 240 ---- ---- ---- ---- 1.4095 -.0725 1.4820 245 ---- ---- ---- ---- 1.3610 -.0720 1.4330 250 ---- ---- 1.3040A 1.3040A 1.3125 -.0720 1.3845 255 ---- ---- ---- ---- 1.2645 -.0720 1.3365 260 ---- ---- 1.2080A 1.2080A 1.2170 -.0720 1.2890 265 ---- ---- ---- ---- 1.1700 -.0715 1.2415 270 ---- ---- 1.1140A 1.1140A 1.1235 -.0715 1.1950 275 ---- ---- ---- ---- 1.0770 -.0715 1.1485 280 ---- ---- 1.0220A 1.0220A 1.0315 -.0710 1.1025 285 ---- ---- ---- ---- .9865 -.0705 1.0570 290 ---- ---- .9325A .9325A .9420 -.0700 1.0120 295 ---- ---- ---- ---- .8980 -.0695 .9675 300 ---- ---- .8465A .8465A .8550 -.0685 .9235 305 ---- ---- ---- ---- .8130 -.0675 .8805 310 ---- ---- .7635A .7635A .7720 -.0665 .8385 315 ---- ---- ---- ---- .7315 -.0655 .7970 320 ---- ---- .6845A .6845A .6920 -.0640 .7560 325 ---- ---- ---- ---- .6540 -.0625 .7165 330 ---- ---- .6095A .6095A .6170 -.0610 .6780 335 ---- ---- .5740A .5740A .5810 -.0595 .6405 340 ---- ---- .5395A .5395A .5460 -.0580 .6040 345 ---- ---- .5065A .5065A .5125 -.0565 .5690 350 ---- ---- .4745A .4745A .4805 -.0545 .5350 355 ---- ---- .4440A .4440A .4495 -.0530 .5025 8 360 ---- ---- .4150A .4150A .4200 -.0515 .4715 365 ---- ---- .3870A .3870A .3920 -.0495 .4415 370 ---- ---- .3605A .3605A .3650 -.0485 .4135 375 ---- ---- .3355A .3355A .3400 -.0460 .3860 380 .3135 .3135 .3120A .3185B .3160 -.0445 1 .3605 2 385 ---- ---- .2900A .2900A .2935 -.0430 .3365 390 ---- ---- .2695A .2695A .2725 -.0410 .3135 1 395 ---- ---- .2500A .2500A .2525 -.0390 .2915 400 ---- ---- .2310A .2310A .2340 -.0370 .2710 9 405 ---- ---- .2140A .2140A .2165 -.0355 .2520 410 ---- ---- .1980A .1980A .2005 -.0335 .2340 14 415 ---- ---- .1835A .1835A .1855 -.0315 .2170 420 ---- ---- .1695A .1695A .1715 -.0300 .2015 3 425 ---- ---- .1565A .1565A .1585 -.0285 .1870 430 ---- ---- .1450A .1450A .1465 -.0265 .1730 1 435 ---- ---- .1340A .1340A .1355 -.0250 .1605 440 ---- ---- .1240A .1240A .1250 -.0235 .1485 25 445 ---- ---- .1145A .1145A .1155 -.0220 .1375 450 ---- ---- .1060A .1060A .1070 -.0205 .1275 6 455 ---- ---- .0985A .0985A .0985 -.0195 .1180 460 ---- ---- .0910A .0910A .0910 -.0185 .1095 465 ---- ---- .0845A .0845A .0840 -.0175 .1015 470 ---- ---- .0780A .0780A .0780 -.0160 .0940 475 ---- ---- .0725A .0725A .0720 -.0150 .0870 480 ---- ---- .0670A .0670A .0665 -.0145 .0810 485 ---- ---- .0620A .0620A .0615 -.0135 .0750 490 ---- ---- .0575A .0575A .0570 -.0125 .0695 495 ---- ---- .0535A .0535A .0530 -.0115 .0645 500 ---- ---- .0500A .0500A .0490 -.0110 .0600 505 ---- ---- .0465A .0465A .0455 -.0105 .0560 510 ---- ---- .0430A .0430A .0420 -.0100 .0520 515 ---- ---- .0400A .0400A .0390 -.0095 .0485 10 520 ---- ---- .0375A .0375A .0365 -.0085 .0450 10 525 ---- ---- .0350A .0350A .0340 -.0080 .0420 530 ---- ---- .0325A .0325A .0315 -.0075 .0390 535 ---- ---- .0305A .0305A .0295 -.0070 .0365 540 ---- ---- .0285A .0285A .0275 -.0065 .0340 27 545 ---- ---- .0270A .0270A .0255 -.0065 .0320 550 ---- ---- .0250A .0250A .0240 -.0060 .0300 555 ---- ---- .0235A .0235A .0225 -.0055 .0280 10 560 ---- ---- .0225A .0225A .0210 -.0050 .0260 565 ---- ---- .0210A .0210A .0195 -.0050 .0245 570 ---- ---- .0200A .0200A .0185 -.0045 .0230 11 575 ---- ---- .0185A .0185A .0170 -.0045 .0215 580 ---- ---- .0175A .0175A .0160 -.0045 .0205 600 ---- ---- .0145A .0145A .0125 -.0035 .0160 625 ---- ---- .0115A .0115A .0095 -.0030 .0125 650 ---- ---- ---- ---- .0075 -.0020 .0095 675 ---- ---- ---- ---- .0060 -.0015 .0075 700 ---- ---- ---- ---- .0050 -.0010 .0060 725 ---- ---- ---- ---- .0040 -.0010 .0050 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5565 -.0735 3.6300 050 ---- ---- ---- ---- 3.3065 -.0735 3.3800 075 ---- ---- ---- ---- 3.0565 -.0735 3.1300 100 ---- ---- ---- ---- 2.8065 -.0735 2.8800 125 ---- ---- ---- ---- 2.5565 -.0735 2.6300 150 ---- ---- ---- ---- 2.3065 -.0735 2.3800 175 ---- ---- ---- ---- 2.0565 -.0735 2.1300 200 ---- ---- ---- ---- 1.8065 -.0735 1.8800 220 ---- ---- ---- ---- 1.6065 -.0735 1.6800 225 ---- ---- ---- ---- 1.5570 -.0735 1.6305 230 ---- ---- ---- ---- 1.5080 -.0730 1.5810 235 ---- ---- ---- ---- 1.4595 -.0725 1.5320 240 ---- ---- 1.4040A 1.4040A 1.4110 -.0725 1.4835 245 ---- ---- ---- ---- 1.3630 -.0725 1.4355 250 ---- ---- 1.3080A 1.3080A 1.3155 -.0720 1.3875 255 ---- ---- ---- ---- 1.2685 -.0715 1.3400 260 ---- ---- 1.2140A 1.2140A 1.2220 -.0710 1.2930 265 ---- ---- ---- ---- 1.1755 -.0710 1.2465 270 ---- ---- 1.1215A 1.1215A 1.1300 -.0705 1.2005 275 ---- ---- ---- ---- 1.0845 -.0700 1.1545 280 ---- ---- 1.0320A 1.0320A 1.0400 -.0695 1.1095 285 ---- ---- ---- ---- .9960 -.0690 1.0650 290 ---- ---- .9450A .9450A .9525 -.0680 1.0205 295 ---- ---- ---- ---- .9100 -.0675 .9775 300 ---- ---- .8615A .8615A .8680 -.0665 .9345 305 ---- ---- ---- ---- .8270 -.0655 .8925 310 ---- ---- .7815A .7815A .7865 -.0650 .8515 315 ---- ---- ---- ---- .7475 -.0635 .8110 320 ---- ---- .7055A .7055A .7095 -.0625 .7720 325 ---- ---- ---- ---- .6725 -.0610 .7335 330 ---- ---- .6330A .6330A .6365 -.0600 .6965 335 ---- ---- .5990A .5990A .6020 -.0585 .6605 340 ---- ---- .5655A .5655A .5685 -.0570 .6255 345 ---- ---- .5335A .5335A .5360 -.0555 .5915 350 ---- ---- .5025A .5025A .5050 -.0540 .5590 30 355 ---- ---- .4730A .4730A .4750 -.0525 .5275 360 ---- ---- .4445A .4445A .4465 -.0510 .4975 5 365 ---- ---- .4170A .4170A .4195 -.0490 .4685 370 ---- ---- .3910A .3910A .3930 -.0480 .4410 375 ---- ---- .3655A .3655A .3685 -.0460 .4145 380 ---- ---- .3425A .3425A .3450 -.0440 .3890 11 385 ---- ---- .3205A .3205A .3225 -.0425 .3650 390 ---- ---- .2995A .2995A .3015 -.0410 .3425 4 395 ---- ---- .2800A .2800A .2815 -.0395 .3210 400 ---- ---- .2595A .2595A .2630 -.0375 .3005 60 405 ---- ---- .2420A .2420A .2455 -.0355 .2810 410 ---- ---- .2260A .2260A .2290 -.0340 .2630 415 ---- ---- .2110A .2110A .2135 -.0325 .2460 420 ---- ---- .1965A .1965A .1990 -.0305 .2295 425 ---- ---- .1835A .1835A .1855 -.0290 .2145 430 ---- ---- .1710A .1710A .1730 -.0275 .2005 435 ---- ---- .1590A .1590A .1610 -.0260 .1870 440 ---- ---- .1485A .1485A .1500 -.0245 .1745 445 ---- ---- .1380A .1380A .1400 -.0230 .1630 450 ---- ---- .1290A .1290A .1305 -.0220 .1525 30 455 ---- ---- .1205A .1205A .1215 -.0210 .1425 460 ---- ---- .1135A .1135A .1135 -.0195 .1330 465 ---- ---- .1060A .1060A .1055 -.0185 .1240 470 ---- ---- .0990A .0990A .0985 -.0175 .1160 475 ---- ---- .0925A .0925A .0920 -.0165 .1085 10 480 ---- ---- .0865A .0865A .0855 -.0160 .1015 485 ---- ---- .0810A .0810A .0800 -.0150 .0950 490 ---- ---- .0755A .0755A .0745 -.0145 .0890 495 ---- ---- .0710A .0710A .0695 -.0135 .0830 500 ---- ---- .0665A .0665A .0650 -.0130 .0780 6 505 ---- ---- .0620A .0620A .0610 -.0120 .0730 510 ---- ---- .0585A .0585A .0570 -.0115 .0685 515 ---- ---- .0550A .0550A .0535 -.0105 .0640 520 ---- ---- .0515A .0515A .0500 -.0105 .0605 50 525 ---- ---- .0485A .0485A .0470 -.0095 .0565 530 ---- ---- .0455A .0455A .0440 -.0095 .0535 535 ---- ---- .0430A .0430A .0415 -.0085 .0500 4 540 ---- ---- .0405A .0405A .0390 -.0080 .0470 545 ---- ---- .0380A .0380A .0365 -.0080 .0445 550 ---- ---- .0360A .0360A .0345 -.0075 .0420 1 555 ---- ---- .0340A .0340A .0325 -.0070 .0395 6 560 ---- ---- .0325A .0325A .0305 -.0070 .0375 10 565 ---- ---- .0305A .0305A .0290 -.0060 .0350 570 ---- ---- .0290A .0290A .0275 -.0060 .0335 575 ---- ---- .0275A .0275A .0260 -.0055 .0315 580 ---- ---- .0260A .0260A .0245 -.0055 .0300 600 ---- ---- .0215A .0215A .0200 -.0040 .0240 625 ---- ---- .0175A .0175A .0155 -.0030 .0185 650 ---- ---- .0140A .0140A .0120 -.0025 .0145 675 ---- ---- ---- ---- .0095 -.0020 .0115 700 ---- ---- ---- ---- .0080 -.0015 .0095 725 ---- ---- ---- ---- .0065 -.0010 .0075 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0045 -.0010 .0055 800 ---- ---- ---- ---- .0040 -.0005 .0045 825 ---- ---- ---- ---- .0035 -.0005 .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5555 -.0720 3.6275 050 ---- ---- ---- ---- 3.3055 -.0720 3.3775 075 ---- ---- ---- ---- 3.0555 -.0720 3.1275 100 ---- ---- ---- ---- 2.8055 -.0720 2.8775 125 ---- ---- ---- ---- 2.5555 -.0720 2.6275 150 ---- ---- ---- ---- 2.3055 -.0720 2.3775 175 ---- ---- ---- ---- 2.0555 -.0720 2.1275 200 ---- ---- ---- ---- 1.8055 -.0720 1.8775 220 ---- ---- ---- ---- 1.6065 -.0715 1.6780 225 ---- ---- ---- ---- 1.5575 -.0715 1.6290 230 ---- ---- ---- ---- 1.5090 -.0710 1.5800 235 ---- ---- ---- ---- 1.4605 -.0715 1.5320 240 ---- ---- 1.4060A 1.4060A 1.4125 -.0715 1.4840 245 ---- ---- ---- ---- 1.3650 -.0710 1.4360 250 ---- ---- 1.3110A 1.3110A 1.3175 -.0715 1.3890 255 ---- ---- ---- ---- 1.2710 -.0715 1.3425 260 ---- ---- 1.2180A 1.2180A 1.2245 -.0715 1.2960 265 ---- ---- ---- ---- 1.1785 -.0715 1.2500 270 ---- ---- 1.1275A 1.1275A 1.1335 -.0715 1.2050 275 ---- ---- ---- ---- 1.0890 -.0710 1.1600 280 ---- ---- 1.0400A 1.0400A 1.0450 -.0705 1.1155 285 ---- ---- ---- ---- 1.0015 -.0705 1.0720 290 ---- ---- .9555A .9555A .9595 -.0695 1.0290 295 ---- ---- ---- ---- .9180 -.0685 .9865 300 ---- ---- .8740A .8740A .8770 -.0675 .9445 305 ---- ---- ---- ---- .8375 -.0660 .9035 310 ---- ---- .7965A .7965A .7985 -.0650 .8635 315 ---- ---- ---- ---- .7610 -.0630 .8240 320 ---- ---- .7220A .7220A .7240 -.0615 .7855 325 ---- ---- ---- ---- .6880 -.0600 .7480 330 ---- ---- .6520A .6520A .6535 -.0580 .7115 335 ---- ---- .6185A .6185A .6195 -.0565 .6760 340 ---- ---- .5860A .5860A .5870 -.0545 .6415 345 ---- ---- .5545A .5545A .5555 -.0525 .6080 350 ---- ---- .5240A .5240A .5250 -.0510 .5760 5 355 ---- ---- .4950A .4950A .4955 -.0495 .5450 360 ---- ---- .4670A .4670A .4670 -.0485 .5155 365 ---- ---- .4405A .4405A .4400 -.0470 .4870 370 ---- ---- .4145A .4145A .4140 -.0455 .4595 375 ---- ---- .3905A .3905A .3890 -.0445 .4335 380 ---- ---- .3670A .3670A .3655 -.0430 .4085 385 ---- ---- .3450A .3450A .3430 -.0415 .3845 390 ---- ---- .3245A .3245A .3220 -.0400 .3620 395 ---- ---- .3045A .3045A .3020 -.0385 .3405 400 ---- ---- .2865A .2865A .2830 -.0370 .3200 4 405 ---- ---- .2690A .2690A .2650 -.0355 .3005 410 ---- ---- .2525A .2525A .2485 -.0335 .2820 415 ---- ---- .2370A .2370A .2325 -.0325 .2650 420 ---- ---- .2225A .2225A .2180 -.0305 .2485 425 ---- ---- .2090A .2090A .2040 -.0290 .2330 430 ---- ---- .1965A .1965A .1910 -.0275 .2185 435 ---- ---- .1845A .1845A .1790 -.0255 .2045 440 ---- ---- .1730A .1730A .1680 -.0235 .1915 445 ---- ---- .1625A .1625A .1575 -.0220 .1795 450 ---- ---- .1530A .1530A .1475 -.0205 .1680 455 ---- ---- .1435A .1435A .1380 -.0195 .1575 460 ---- ---- .1350A .1350A .1295 -.0180 .1475 465 ---- ---- .1265A .1265A .1215 -.0165 .1380 470 ---- ---- .1190A .1190A .1140 -.0155 .1295 475 ---- ---- .1120A .1120A .1070 -.0140 .1210 480 ---- ---- .1050A .1050A .1005 -.0130 .1135 485 ---- ---- .0990A .0990A .0945 -.0120 .1065 490 ---- ---- .0930A .0930A .0885 -.0110 .0995 495 ---- ---- .0875A .0875A .0830 -.0105 .0935 500 ---- ---- .0825A .0825A .0780 -.0095 .0875 505 ---- ---- .0775A .0775A .0735 -.0085 .0820 510 ---- ---- .0730A .0730A .0690 -.0080 .0770 515 ---- ---- .0690A .0690A .0650 -.0075 .0725 520 ---- ---- .0650A .0650A .0615 -.0065 .0680 525 ---- ---- .0615A .0615A .0575 -.0065 .0640 530 ---- ---- .0580A .0580A .0545 -.0055 .0600 535 ---- ---- .0550A .0550A .0515 -.0050 .0565 540 ---- ---- .0520A .0520A .0485 -.0050 .0535 545 ---- ---- .0490A .0490A .0460 -.0045 .0505 550 ---- ---- .0465A .0465A .0430 -.0045 .0475 555 ---- ---- .0440A .0440A .0410 -.0040 .0450 560 ---- ---- .0420A .0420A .0385 -.0040 .0425 565 ---- ---- ---- ---- .0365 -.0035 .0400 570 ---- ---- ---- ---- .0345 -.0035 .0380 575 ---- ---- ---- ---- .0330 -.0030 .0360 580 ---- ---- ---- ---- .0310 -.0030 .0340 600 ---- ---- ---- ---- .0255 -.0020 .0275 625 ---- ---- ---- ---- .0200 -.0015 .0215 650 ---- ---- ---- ---- .0160 -.0015 .0175 675 ---- ---- ---- ---- .0130 -.0015 .0145 700 ---- ---- ---- ---- .0110 -.0010 .0120 725 ---- ---- ---- ---- .0095 -.0010 .0105 750 ---- ---- ---- ---- .0080 -.0010 .0090 775 ---- ---- ---- ---- .0070 -.0010 .0080 800 ---- ---- ---- ---- .0060 -.0010 .0070 825 ---- ---- ---- ---- .0055 -.0010 .0065 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5555 -.0720 3.6275 050 ---- ---- ---- ---- 3.3055 -.0720 3.3775 075 ---- ---- ---- ---- 3.0555 -.0720 3.1275 100 ---- ---- ---- ---- 2.8055 -.0720 2.8775 125 ---- ---- ---- ---- 2.5555 -.0720 2.6275 150 ---- ---- ---- ---- 2.3055 -.0720 2.3775 175 ---- ---- ---- ---- 2.0555 -.0720 2.1275 200 ---- ---- ---- ---- 1.8055 -.0720 1.8775 220 ---- ---- ---- ---- 1.6085 -.0710 1.6795 225 ---- ---- ---- ---- 1.5600 -.0710 1.6310 230 ---- ---- ---- ---- 1.5120 -.0705 1.5825 235 ---- ---- ---- ---- 1.4645 -.0705 1.5350 240 ---- ---- ---- ---- 1.4175 -.0700 1.4875 245 ---- ---- ---- ---- 1.3705 -.0700 1.4405 250 ---- ---- ---- ---- 1.3240 -.0700 1.3940 255 ---- ---- ---- ---- 1.2780 -.0700 1.3480 260 ---- ---- ---- ---- 1.2325 -.0695 1.3020 265 ---- ---- ---- ---- 1.1875 -.0695 1.2570 270 ---- ---- ---- ---- 1.1435 -.0685 1.2120 275 ---- ---- ---- ---- 1.0995 -.0685 1.1680 280 ---- ---- ---- ---- 1.0565 -.0680 1.1245 285 ---- ---- ---- ---- 1.0140 -.0675 1.0815 290 ---- ---- ---- ---- .9725 -.0665 1.0390 295 ---- ---- ---- ---- .9315 -.0655 .9970 300 ---- ---- ---- ---- .8915 -.0645 .9560 305 ---- ---- ---- ---- .8525 -.0635 .9160 310 ---- ---- ---- ---- .8140 -.0625 .8765 315 ---- ---- ---- ---- .7770 -.0610 .8380 320 ---- ---- ---- ---- .7405 -.0600 .8005 325 ---- ---- ---- ---- .7050 -.0585 .7635 330 ---- ---- ---- ---- .6710 -.0570 .7280 335 ---- ---- ---- ---- .6375 -.0555 .6930 340 ---- ---- ---- ---- .6055 -.0540 .6595 345 ---- ---- ---- ---- .5745 -.0530 .6275 350 ---- ---- ---- ---- .5445 -.0515 .5960 355 ---- ---- ---- ---- .5155 -.0505 .5660 360 ---- ---- ---- ---- .4880 -.0490 .5370 365 ---- ---- ---- ---- .4615 -.0475 .5090 370 ---- ---- ---- ---- .4360 -.0465 .4825 375 ---- ---- ---- ---- .4115 -.0455 .4570 380 ---- ---- ---- ---- .3885 -.0440 .4325 385 ---- ---- ---- ---- .3665 -.0425 .4090 390 ---- ---- ---- ---- .3455 -.0415 .3870 395 ---- ---- ---- ---- .3255 -.0400 .3655 400 ---- ---- ---- ---- .3065 -.0385 .3450 405 ---- ---- ---- ---- .2885 -.0375 .3260 410 ---- ---- ---- ---- .2715 -.0360 .3075 415 ---- ---- ---- ---- .2555 -.0345 .2900 420 ---- ---- ---- ---- .2400 -.0335 .2735 425 ---- ---- ---- ---- .2260 -.0315 .2575 430 ---- ---- ---- ---- .2125 -.0300 .2425 435 ---- ---- ---- ---- .2000 -.0285 .2285 440 ---- ---- ---- ---- .1880 -.0275 .2155 445 ---- ---- ---- ---- .1765 -.0265 .2030 450 ---- ---- ---- ---- .1660 -.0250 .1910 455 ---- ---- ---- ---- .1560 -.0235 .1795 460 ---- ---- ---- ---- .1470 -.0220 .1690 465 ---- ---- ---- ---- .1380 -.0215 .1595 470 ---- ---- ---- ---- .1300 -.0200 .1500 475 ---- ---- ---- ---- .1220 -.0190 .1410 480 ---- ---- ---- ---- .1145 -.0185 .1330 485 ---- ---- ---- ---- .1080 -.0170 .1250 490 ---- ---- ---- ---- .1015 -.0165 .1180 495 ---- ---- ---- ---- .0955 -.0155 .1110 500 ---- ---- ---- ---- .0900 -.0145 .1045 505 ---- ---- ---- ---- .0845 -.0140 .0985 510 ---- ---- ---- ---- .0795 -.0135 .0930 515 ---- ---- ---- ---- .0750 -.0125 .0875 520 ---- ---- ---- ---- .0705 -.0120 .0825 525 ---- ---- ---- ---- .0665 -.0115 .0780 530 ---- ---- ---- ---- .0630 -.0105 .0735 535 ---- ---- ---- ---- .0590 -.0105 .0695 540 ---- ---- ---- ---- .0560 -.0095 .0655 545 ---- ---- ---- ---- .0530 -.0090 .0620 550 ---- ---- ---- ---- .0500 -.0085 .0585 555 ---- ---- ---- ---- .0470 -.0085 .0555 560 ---- ---- ---- ---- .0445 -.0080 .0525 565 ---- ---- ---- ---- .0420 -.0075 .0495 570 ---- ---- ---- ---- .0400 -.0070 .0470 575 ---- ---- ---- ---- .0375 -.0070 .0445 580 ---- ---- ---- ---- .0355 -.0070 .0425 600 ---- ---- ---- ---- .0290 -.0055 .0345 625 ---- ---- ---- ---- .0225 -.0045 .0270 650 ---- ---- ---- ---- .0180 -.0035 .0215 675 ---- ---- ---- ---- .0140 -.0035 .0175 700 ---- ---- ---- ---- .0115 -.0030 .0145 725 ---- ---- ---- ---- .0095 -.0025 .0120 750 ---- ---- ---- ---- .0080 -.0020 .0100 775 ---- ---- ---- ---- .0065 -.0020 .0085 800 ---- ---- ---- ---- .0055 -.0020 .0075 825 ---- ---- ---- ---- .0050 -.0015 .0065 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 -.0700 3.6240 050 ---- ---- ---- ---- 3.3040 -.0700 3.3740 075 ---- ---- ---- ---- 3.0540 -.0700 3.1240 100 ---- ---- ---- ---- 2.8040 -.0700 2.8740 125 ---- ---- ---- ---- 2.5540 -.0700 2.6240 150 ---- ---- ---- ---- 2.3040 -.0700 2.3740 175 ---- ---- ---- ---- 2.0540 -.0700 2.1240 200 ---- ---- ---- ---- 1.8045 -.0695 1.8740 220 ---- ---- ---- ---- 1.6100 -.0680 1.6780 225 ---- ---- ---- ---- 1.5620 -.0680 1.6300 230 ---- ---- ---- ---- 1.5150 -.0675 1.5825 235 ---- ---- ---- ---- 1.4680 -.0670 1.5350 240 ---- ---- ---- ---- 1.4215 -.0670 1.4885 245 ---- ---- ---- ---- 1.3755 -.0665 1.4420 250 ---- ---- ---- ---- 1.3295 -.0665 1.3960 255 ---- ---- ---- ---- 1.2845 -.0660 1.3505 260 ---- ---- ---- ---- 1.2395 -.0660 1.3055 265 ---- ---- ---- ---- 1.1955 -.0655 1.2610 270 ---- ---- ---- ---- 1.1520 -.0650 1.2170 275 ---- ---- ---- ---- 1.1090 -.0645 1.1735 280 ---- ---- ---- ---- 1.0665 -.0640 1.1305 285 ---- ---- ---- ---- 1.0245 -.0635 1.0880 290 ---- ---- ---- ---- .9835 -.0630 1.0465 295 ---- ---- ---- ---- .9435 -.0620 1.0055 300 ---- ---- ---- ---- .9040 -.0610 .9650 305 ---- ---- ---- ---- .8650 -.0605 .9255 310 ---- ---- ---- ---- .8275 -.0590 .8865 315 ---- ---- ---- ---- .7905 -.0585 .8490 320 ---- ---- ---- ---- .7545 -.0575 .8120 325 ---- ---- ---- ---- .7195 -.0565 .7760 330 ---- ---- ---- ---- .6860 -.0550 .7410 335 ---- ---- ---- ---- .6530 -.0540 .7070 340 ---- ---- ---- ---- .6215 -.0525 .6740 345 ---- ---- ---- ---- .5910 -.0510 .6420 350 ---- ---- ---- ---- .5615 -.0500 .6115 355 ---- ---- ---- ---- .5330 -.0485 .5815 360 ---- ---- ---- ---- .5060 -.0470 .5530 365 ---- ---- ---- ---- .4800 -.0460 .5260 370 ---- ---- ---- ---- .4550 -.0445 .4995 375 ---- ---- ---- ---- .4310 -.0430 .4740 380 ---- ---- ---- ---- .4085 -.0415 .4500 385 ---- ---- ---- ---- .3865 -.0405 .4270 390 ---- ---- ---- ---- .3655 -.0390 .4045 395 ---- ---- ---- ---- .3460 -.0375 .3835 400 ---- ---- ---- ---- .3270 -.0360 .3630 405 ---- ---- ---- ---- .3090 -.0350 .3440 410 ---- ---- ---- ---- .2920 -.0335 .3255 415 ---- ---- ---- ---- .2755 -.0325 .3080 420 ---- ---- ---- ---- .2605 -.0305 .2910 425 ---- ---- ---- ---- .2460 -.0295 .2755 430 ---- ---- ---- ---- .2320 -.0285 .2605 435 ---- ---- ---- ---- .2190 -.0270 .2460 440 ---- ---- ---- ---- .2070 -.0255 .2325 445 ---- ---- ---- ---- .1950 -.0250 .2200 450 ---- ---- ---- ---- .1845 -.0235 .2080 1 455 ---- ---- ---- ---- .1740 -.0225 .1965 460 ---- ---- ---- ---- .1640 -.0215 .1855 465 ---- ---- ---- ---- .1550 -.0205 .1755 470 ---- ---- ---- ---- .1465 -.0195 .1660 475 ---- ---- ---- ---- .1385 -.0185 .1570 480 ---- ---- ---- ---- .1310 -.0175 .1485 485 ---- ---- ---- ---- .1235 -.0170 .1405 490 ---- ---- ---- ---- .1170 -.0160 .1330 495 ---- ---- ---- ---- .1105 -.0155 .1260 500 ---- ---- ---- ---- .1045 -.0150 .1195 505 ---- ---- ---- ---- .0990 -.0145 .1135 510 ---- ---- ---- ---- .0940 -.0135 .1075 515 ---- ---- ---- ---- .0890 -.0130 .1020 520 ---- ---- ---- ---- .0840 -.0130 .0970 525 ---- ---- ---- ---- .0800 -.0120 .0920 530 ---- ---- ---- ---- .0760 -.0115 .0875 535 ---- ---- ---- ---- .0720 -.0110 .0830 540 ---- ---- ---- ---- .0685 -.0105 .0790 545 ---- ---- ---- ---- .0650 -.0100 .0750 550 ---- ---- ---- ---- .0620 -.0095 .0715 555 ---- ---- ---- ---- .0590 -.0095 .0685 560 ---- ---- ---- ---- .0560 -.0090 .0650 565 ---- ---- ---- ---- .0535 -.0085 .0620 570 ---- ---- ---- ---- .0510 -.0085 .0595 575 ---- ---- ---- ---- .0485 -.0080 .0565 580 ---- ---- ---- ---- .0460 -.0080 .0540 600 ---- ---- ---- ---- .0385 -.0070 .0455 625 ---- ---- ---- ---- .0310 -.0060 .0370 650 ---- ---- ---- ---- .0250 -.0055 .0305 675 ---- ---- ---- ---- .0210 -.0045 .0255 700 ---- ---- ---- ---- .0175 -.0040 .0215 725 ---- ---- ---- ---- .0145 -.0040 .0185 750 ---- ---- ---- ---- .0125 -.0035 .0160 775 ---- ---- ---- ---- .0105 -.0030 .0135 800 ---- ---- ---- ---- .0095 -.0025 .0120 825 ---- ---- ---- ---- .0080 -.0025 .0105 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 -.0700 3.6240 050 ---- ---- ---- ---- 3.3040 -.0700 3.3740 075 ---- ---- ---- ---- 3.0540 -.0700 3.1240 100 ---- ---- ---- ---- 2.8040 -.0700 2.8740 125 ---- ---- ---- ---- 2.5540 -.0700 2.6240 150 ---- ---- ---- ---- 2.3040 -.0700 2.3740 175 ---- ---- ---- ---- 2.0540 -.0700 2.1240 200 ---- ---- ---- ---- 1.8055 -.0690 1.8745 220 ---- ---- ---- ---- 1.6130 -.0680 1.6810 225 ---- ---- ---- ---- 1.5660 -.0675 1.6335 230 ---- ---- ---- ---- 1.5195 -.0670 1.5865 235 ---- ---- ---- ---- 1.4730 -.0670 1.5400 240 ---- ---- ---- ---- 1.4270 -.0665 1.4935 245 ---- ---- ---- ---- 1.3820 -.0655 1.4475 250 ---- ---- ---- ---- 1.3365 -.0660 1.4025 255 ---- ---- ---- ---- 1.2920 -.0655 1.3575 260 ---- ---- ---- ---- 1.2480 -.0650 1.3130 265 ---- ---- ---- ---- 1.2045 -.0645 1.2690 270 ---- ---- ---- ---- 1.1615 -.0640 1.2255 275 ---- ---- ---- ---- 1.1190 -.0635 1.1825 280 ---- ---- ---- ---- 1.0775 -.0625 1.1400 285 ---- ---- ---- ---- 1.0360 -.0625 1.0985 290 ---- ---- ---- ---- .9955 -.0620 1.0575 295 ---- ---- ---- ---- .9560 -.0610 1.0170 300 ---- ---- ---- ---- .9170 -.0600 .9770 305 ---- ---- ---- ---- .8785 -.0595 .9380 310 ---- ---- ---- ---- .8415 -.0585 .9000 315 ---- ---- ---- ---- .8050 -.0575 .8625 320 ---- ---- ---- ---- .7695 -.0565 .8260 325 ---- ---- ---- ---- .7350 -.0555 .7905 330 ---- ---- ---- ---- .7015 -.0545 .7560 335 ---- ---- ---- ---- .6695 -.0530 .7225 340 ---- ---- ---- ---- .6380 -.0525 .6905 345 ---- ---- ---- ---- .6080 -.0510 .6590 350 ---- ---- ---- ---- .5790 -.0495 .6285 355 ---- ---- ---- ---- .5510 -.0485 .5995 360 ---- ---- ---- ---- .5245 -.0470 .5715 365 ---- ---- ---- ---- .4990 -.0455 .5445 370 ---- ---- ---- ---- .4740 -.0445 .5185 375 ---- ---- ---- ---- .4505 -.0430 .4935 380 ---- ---- ---- ---- .4280 -.0415 .4695 385 ---- ---- ---- ---- .4065 -.0400 .4465 390 ---- ---- ---- ---- .3855 -.0390 .4245 395 ---- ---- ---- ---- .3660 -.0375 .4035 400 ---- ---- ---- ---- .3470 -.0360 .3830 405 ---- ---- ---- ---- .3290 -.0350 .3640 410 ---- ---- ---- ---- .3120 -.0335 .3455 415 ---- ---- ---- ---- .2955 -.0325 .3280 420 ---- ---- ---- ---- .2800 -.0310 .3110 425 ---- ---- ---- ---- .2655 -.0295 .2950 430 ---- ---- ---- ---- .2515 -.0285 .2800 435 ---- ---- ---- ---- .2380 -.0275 .2655 440 ---- ---- ---- ---- .2255 -.0265 .2520 445 ---- ---- ---- ---- .2135 -.0255 .2390 450 ---- ---- ---- ---- .2020 -.0245 .2265 455 ---- ---- ---- ---- .1915 -.0235 .2150 460 ---- ---- ---- ---- .1815 -.0220 .2035 465 ---- ---- ---- ---- .1715 -.0215 .1930 470 ---- ---- ---- ---- .1625 -.0205 .1830 475 ---- ---- ---- ---- .1540 -.0200 .1740 480 ---- ---- ---- ---- .1460 -.0190 .1650 485 ---- ---- ---- ---- .1380 -.0185 .1565 490 ---- ---- ---- ---- .1310 -.0175 .1485 495 ---- ---- ---- ---- .1240 -.0165 .1405 500 ---- ---- ---- ---- .1175 -.0160 .1335 505 ---- ---- ---- ---- .1115 -.0150 .1265 510 ---- ---- ---- ---- .1055 -.0145 .1200 515 ---- ---- ---- ---- .1000 -.0140 .1140 520 ---- ---- ---- ---- .0950 -.0135 .1085 525 ---- ---- ---- ---- .0900 -.0130 .1030 530 ---- ---- ---- ---- .0855 -.0120 .0975 535 ---- ---- ---- ---- .0810 -.0120 .0930 540 ---- ---- ---- ---- .0770 -.0110 .0880 545 ---- ---- ---- ---- .0730 -.0110 .0840 550 ---- ---- ---- ---- .0690 -.0105 .0795 555 ---- ---- ---- ---- .0655 -.0105 .0760 560 ---- ---- ---- ---- .0625 -.0095 .0720 565 ---- ---- ---- ---- .0595 -.0090 .0685 570 ---- ---- ---- ---- .0565 -.0090 .0655 575 ---- ---- ---- ---- .0535 -.0085 .0620 580 ---- ---- ---- ---- .0510 -.0080 .0590 600 ---- ---- ---- ---- .0415 -.0075 .0490 625 ---- ---- ---- ---- .0330 -.0055 .0385 650 ---- ---- ---- ---- .0260 -.0050 .0310 675 ---- ---- ---- ---- .0205 -.0045 .0250 700 ---- ---- ---- ---- .0165 -.0035 .0200 725 ---- ---- ---- ---- .0135 -.0030 .0165 750 ---- ---- ---- ---- .0110 -.0025 .0135 775 ---- ---- ---- ---- .0090 -.0025 .0115 800 ---- ---- ---- ---- .0075 -.0020 .0095 825 ---- ---- ---- ---- .0065 -.0015 .0080 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 -.0700 3.6240 050 ---- ---- ---- ---- 3.3040 -.0700 3.3740 075 ---- ---- ---- ---- 3.0540 -.0700 3.1240 100 ---- ---- ---- ---- 2.8040 -.0700 2.8740 125 ---- ---- ---- ---- 2.5540 -.0700 2.6240 150 ---- ---- ---- ---- 2.3040 -.0700 2.3740 175 ---- ---- ---- ---- 2.0540 -.0700 2.1240 200 ---- ---- ---- ---- 1.8060 -.0690 1.8750 220 ---- ---- ---- ---- 1.6145 -.0670 1.6815 225 ---- ---- ---- ---- 1.5675 -.0670 1.6345 230 ---- ---- ---- ---- 1.5210 -.0665 1.5875 235 ---- ---- ---- ---- 1.4750 -.0665 1.5415 240 ---- ---- ---- ---- 1.4295 -.0660 1.4955 245 ---- ---- ---- ---- 1.3845 -.0655 1.4500 250 ---- ---- ---- ---- 1.3400 -.0650 1.4050 255 ---- ---- ---- ---- 1.2960 -.0640 1.3600 260 ---- ---- ---- ---- 1.2525 -.0635 1.3160 265 ---- ---- ---- ---- 1.2095 -.0630 1.2725 270 ---- ---- ---- ---- 1.1675 -.0620 1.2295 275 ---- ---- ---- ---- 1.1255 -.0620 1.1875 280 ---- ---- ---- ---- 1.0845 -.0610 1.1455 285 ---- ---- ---- ---- 1.0440 -.0605 1.1045 290 ---- ---- ---- ---- 1.0045 -.0595 1.0640 295 ---- ---- ---- ---- .9655 -.0590 1.0245 300 ---- ---- ---- ---- .9270 -.0585 .9855 305 ---- ---- ---- ---- .8900 -.0570 .9470 310 ---- ---- ---- ---- .8535 -.0565 .9100 315 ---- ---- ---- ---- .8180 -.0555 .8735 320 ---- ---- ---- ---- .7830 -.0550 .8380 325 ---- ---- ---- ---- .7495 -.0540 .8035 330 ---- ---- ---- ---- .7170 -.0525 .7695 335 ---- ---- ---- ---- .6855 -.0515 .7370 340 ---- ---- ---- ---- .6550 -.0505 .7055 345 ---- ---- ---- ---- .6255 -.0495 .6750 350 ---- ---- ---- ---- .5970 -.0485 .6455 5 355 ---- ---- ---- ---- .5695 -.0480 .6175 360 ---- ---- ---- ---- .5430 -.0470 .5900 365 ---- ---- ---- ---- .5180 -.0455 .5635 370 ---- ---- ---- ---- .4935 -.0445 .5380 375 ---- ---- ---- ---- .4700 -.0440 .5140 380 ---- ---- ---- ---- .4475 -.0430 .4905 385 ---- ---- ---- ---- .4260 -.0415 .4675 390 ---- ---- ---- ---- .4055 -.0405 .4460 395 ---- ---- ---- ---- .3855 -.0395 .4250 400 ---- ---- ---- ---- .3665 -.0385 .4050 405 ---- ---- ---- ---- .3485 -.0370 .3855 410 ---- ---- ---- ---- .3315 -.0360 .3675 415 ---- ---- ---- ---- .3150 -.0345 .3495 420 ---- ---- ---- ---- .2990 -.0335 .3325 425 ---- ---- ---- ---- .2840 -.0325 .3165 430 ---- ---- ---- ---- .2700 -.0310 .3010 435 ---- ---- ---- ---- .2565 -.0300 .2865 440 ---- ---- ---- ---- .2435 -.0290 .2725 445 ---- ---- ---- ---- .2310 -.0280 .2590 450 ---- ---- ---- ---- .2195 -.0270 .2465 455 ---- ---- ---- ---- .2085 -.0255 .2340 460 ---- ---- ---- ---- .1980 -.0245 .2225 465 ---- ---- ---- ---- .1885 -.0230 .2115 1 470 ---- ---- ---- ---- .1790 -.0225 .2015 475 ---- ---- ---- ---- .1700 -.0215 .1915 480 ---- ---- ---- ---- .1615 -.0205 .1820 485 ---- ---- ---- ---- .1535 -.0200 .1735 490 ---- ---- ---- ---- .1460 -.0190 .1650 495 ---- ---- ---- ---- .1390 -.0180 .1570 500 ---- ---- ---- ---- .1325 -.0170 .1495 505 ---- ---- ---- ---- .1260 -.0165 .1425 510 ---- ---- ---- ---- .1200 -.0155 .1355 515 ---- ---- ---- ---- .1145 -.0145 .1290 520 ---- ---- ---- ---- .1090 -.0140 .1230 525 ---- ---- ---- ---- .1040 -.0135 .1175 530 ---- ---- ---- ---- .0990 -.0130 .1120 535 ---- ---- ---- ---- .0945 -.0125 .1070 540 ---- ---- ---- ---- .0905 -.0120 .1025 545 ---- ---- ---- ---- .0865 -.0115 .0980 550 ---- ---- ---- ---- .0825 -.0110 .0935 555 ---- ---- ---- ---- .0790 -.0105 .0895 560 ---- ---- ---- ---- .0755 -.0100 .0855 565 ---- ---- ---- ---- .0725 -.0095 .0820 570 ---- ---- ---- ---- .0695 -.0090 .0785 575 ---- ---- ---- ---- .0665 -.0090 .0755 580 ---- ---- ---- ---- .0635 -.0090 .0725 600 ---- ---- ---- ---- .0540 -.0080 .0620 625 ---- ---- ---- ---- .0450 -.0065 .0515 650 ---- ---- ---- ---- .0380 -.0055 .0435 675 ---- ---- ---- ---- .0320 -.0055 .0375 700 ---- ---- ---- ---- .0280 -.0045 .0325 2 725 ---- ---- ---- ---- .0245 -.0040 .0285 750 ---- ---- ---- ---- .0215 -.0040 .0255 775 ---- ---- ---- ---- .0190 -.0040 .0230 800 ---- ---- ---- ---- .0175 -.0030 .0205 825 ---- ---- ---- ---- .0155 -.0035 .0190 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5510 -.0655 3.6165 050 ---- ---- ---- ---- 3.3010 -.0655 3.3665 075 ---- ---- ---- ---- 3.0510 -.0655 3.1165 100 ---- ---- ---- ---- 2.8010 -.0655 2.8665 125 ---- ---- ---- ---- 2.5510 -.0655 2.6165 150 ---- ---- ---- ---- 2.3010 -.0655 2.3665 175 ---- ---- ---- ---- 2.0510 -.0655 2.1165 200 ---- ---- ---- ---- 1.8045 -.0640 1.8685 220 ---- ---- ---- ---- 1.6150 -.0625 1.6775 225 ---- ---- ---- ---- 1.5685 -.0625 1.6310 230 ---- ---- ---- ---- 1.5230 -.0620 1.5850 235 ---- ---- ---- ---- 1.4775 -.0615 1.5390 240 ---- ---- ---- ---- 1.4325 -.0615 1.4940 245 ---- ---- ---- ---- 1.3885 -.0605 1.4490 250 ---- ---- ---- ---- 1.3445 -.0600 1.4045 255 ---- ---- ---- ---- 1.3010 -.0595 1.3605 260 ---- ---- ---- ---- 1.2580 -.0595 1.3175 265 ---- ---- ---- ---- 1.2160 -.0585 1.2745 270 ---- ---- ---- ---- 1.1740 -.0580 1.2320 275 ---- ---- ---- ---- 1.1330 -.0575 1.1905 280 ---- ---- ---- ---- 1.0925 -.0570 1.1495 285 ---- ---- ---- ---- 1.0525 -.0565 1.1090 290 ---- ---- ---- ---- 1.0135 -.0555 1.0690 295 ---- ---- ---- ---- .9750 -.0550 1.0300 300 ---- ---- ---- ---- .9375 -.0540 .9915 305 ---- ---- ---- ---- .9005 -.0535 .9540 310 ---- ---- ---- ---- .8645 -.0530 .9175 315 ---- ---- ---- ---- .8295 -.0520 .8815 320 ---- ---- ---- ---- .7955 -.0510 .8465 325 ---- ---- ---- ---- .7620 -.0505 .8125 330 ---- ---- ---- ---- .7300 -.0490 .7790 335 ---- ---- ---- ---- .6990 -.0480 .7470 340 ---- ---- ---- ---- .6690 -.0470 .7160 345 ---- ---- ---- ---- .6395 -.0465 .6860 350 ---- ---- ---- ---- .6115 -.0455 .6570 15 355 ---- ---- ---- ---- .5845 -.0440 .6285 360 ---- ---- ---- ---- .5585 -.0430 .6015 365 ---- ---- ---- ---- .5335 -.0420 .5755 370 ---- ---- ---- ---- .5095 -.0410 .5505 375 ---- ---- ---- ---- .4865 -.0400 .5265 380 ---- ---- ---- ---- .4645 -.0385 .5030 385 ---- ---- ---- ---- .4430 -.0375 .4805 390 ---- ---- ---- ---- .4225 -.0365 .4590 395 ---- ---- ---- ---- .4030 -.0355 .4385 400 ---- ---- ---- ---- .3840 -.0345 .4185 405 ---- ---- ---- ---- .3665 -.0330 .3995 410 ---- ---- ---- ---- .3490 -.0325 .3815 415 ---- ---- ---- ---- .3325 -.0315 .3640 420 ---- ---- ---- ---- .3170 -.0305 .3475 425 ---- ---- ---- ---- .3020 -.0295 .3315 430 ---- ---- ---- ---- .2880 -.0280 .3160 435 ---- ---- ---- ---- .2745 -.0270 .3015 440 ---- ---- ---- ---- .2615 -.0260 .2875 445 ---- ---- ---- ---- .2490 -.0255 .2745 450 ---- ---- ---- ---- .2375 -.0240 .2615 455 ---- ---- ---- ---- .2265 -.0230 .2495 460 ---- ---- ---- ---- .2155 -.0225 .2380 465 ---- ---- ---- ---- .2055 -.0215 .2270 470 ---- ---- ---- ---- .1960 -.0205 .2165 475 ---- ---- ---- ---- .1870 -.0200 .2070 480 ---- ---- ---- ---- .1785 -.0190 .1975 485 ---- ---- ---- ---- .1700 -.0185 .1885 490 ---- ---- ---- ---- .1625 -.0175 .1800 495 ---- ---- ---- ---- .1550 -.0170 .1720 500 ---- ---- ---- ---- .1480 -.0160 .1640 45 505 ---- ---- ---- ---- .1410 -.0155 .1565 510 ---- ---- ---- ---- .1345 -.0155 .1500 515 ---- ---- ---- ---- .1285 -.0145 .1430 520 ---- ---- ---- ---- .1230 -.0140 .1370 525 ---- ---- ---- ---- .1175 -.0135 .1310 530 ---- ---- ---- ---- .1120 -.0130 .1250 535 ---- ---- ---- ---- .1075 -.0125 .1200 540 ---- ---- ---- ---- .1025 -.0120 .1145 545 ---- ---- ---- ---- .0980 -.0120 .1100 550 ---- ---- ---- ---- .0940 -.0110 .1050 555 ---- ---- ---- ---- .0900 -.0105 .1005 560 ---- ---- ---- ---- .0860 -.0105 .0965 565 ---- ---- ---- ---- .0825 -.0100 .0925 570 ---- ---- ---- ---- .0790 -.0100 .0890 575 ---- ---- ---- ---- .0760 -.0090 .0850 600 ---- ---- ---- ---- .0615 -.0080 .0695 625 ---- ---- ---- ---- .0505 -.0070 .0575 650 ---- ---- ---- ---- .0420 -.0060 .0480 675 ---- ---- ---- ---- .0350 -.0055 .0405 700 ---- ---- ---- ---- .0295 -.0045 .0340 725 ---- ---- ---- ---- .0250 -.0040 .0290 750 ---- ---- ---- ---- .0215 -.0035 .0250 775 ---- ---- ---- ---- .0185 -.0035 .0220 800 ---- ---- ---- ---- .0160 -.0030 .0190 825 ---- ---- ---- ---- .0140 -.0030 .0170 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5510 -.0655 3.6165 050 ---- ---- ---- ---- 3.3010 -.0655 3.3665 075 ---- ---- ---- ---- 3.0510 -.0655 3.1165 100 ---- ---- ---- ---- 2.8010 -.0655 2.8665 125 ---- ---- ---- ---- 2.5510 -.0655 2.6165 150 ---- ---- ---- ---- 2.3010 -.0655 2.3665 175 ---- ---- ---- ---- 2.0510 -.0655 2.1165 200 ---- ---- ---- ---- 1.8095 -.0630 1.8725 220 ---- ---- ---- ---- 1.6230 -.0620 1.6850 225 ---- ---- ---- ---- 1.5775 -.0620 1.6395 230 ---- ---- ---- ---- 1.5325 -.0615 1.5940 235 ---- ---- ---- ---- 1.4875 -.0615 1.5490 240 ---- ---- ---- ---- 1.4435 -.0605 1.5040 245 ---- ---- ---- ---- 1.3995 -.0605 1.4600 250 ---- ---- ---- ---- 1.3560 -.0600 1.4160 255 ---- ---- ---- ---- 1.3130 -.0595 1.3725 260 ---- ---- ---- ---- 1.2705 -.0595 1.3300 265 ---- ---- ---- ---- 1.2285 -.0590 1.2875 270 ---- ---- ---- ---- 1.1870 -.0585 1.2455 275 ---- ---- ---- ---- 1.1465 -.0580 1.2045 280 ---- ---- ---- ---- 1.1060 -.0575 1.1635 285 ---- ---- ---- ---- 1.0665 -.0570 1.1235 290 ---- ---- ---- ---- 1.0275 -.0565 1.0840 295 ---- ---- ---- ---- .9895 -.0560 1.0455 300 ---- ---- ---- ---- .9520 -.0555 1.0075 305 ---- ---- ---- ---- .9155 -.0545 .9700 310 ---- ---- ---- ---- .8800 -.0535 .9335 315 ---- ---- ---- ---- .8450 -.0530 .8980 320 ---- ---- ---- ---- .8110 -.0525 .8635 325 ---- ---- ---- ---- .7785 -.0510 .8295 330 ---- ---- ---- ---- .7465 -.0505 .7970 335 ---- ---- ---- ---- .7155 -.0495 .7650 340 ---- ---- ---- ---- .6860 -.0485 .7345 345 ---- ---- ---- ---- .6575 -.0470 .7045 350 ---- ---- ---- ---- .6295 -.0465 .6760 355 ---- ---- ---- ---- .6030 -.0455 .6485 360 ---- ---- ---- ---- .5775 -.0440 .6215 365 ---- ---- ---- ---- .5525 -.0435 .5960 370 ---- ---- ---- ---- .5290 -.0420 .5710 375 ---- ---- ---- ---- .5060 -.0415 .5475 380 ---- ---- ---- ---- .4840 -.0405 .5245 385 ---- ---- ---- ---- .4630 -.0390 .5020 390 ---- ---- ---- ---- .4425 -.0385 .4810 395 ---- ---- ---- ---- .4230 -.0375 .4605 400 ---- ---- ---- ---- .4045 -.0360 .4405 405 ---- ---- ---- ---- .3865 -.0350 .4215 410 ---- ---- ---- ---- .3690 -.0345 .4035 415 ---- ---- ---- ---- .3525 -.0335 .3860 420 ---- ---- ---- ---- .3370 -.0320 .3690 425 ---- ---- ---- ---- .3215 -.0315 .3530 430 ---- ---- ---- ---- .3075 -.0300 .3375 435 ---- ---- ---- ---- .2935 -.0295 .3230 440 ---- ---- ---- ---- .2800 -.0285 .3085 445 ---- ---- ---- ---- .2675 -.0275 .2950 450 ---- ---- ---- ---- .2555 -.0265 .2820 455 ---- ---- ---- ---- .2440 -.0260 .2700 460 ---- ---- ---- ---- .2330 -.0250 .2580 465 ---- ---- ---- ---- .2225 -.0240 .2465 470 ---- ---- ---- ---- .2125 -.0230 .2355 475 ---- ---- ---- ---- .2030 -.0225 .2255 480 ---- ---- ---- ---- .1935 -.0220 .2155 485 ---- ---- ---- ---- .1850 -.0210 .2060 490 ---- ---- ---- ---- .1765 -.0205 .1970 495 ---- ---- ---- ---- .1685 -.0195 .1880 500 ---- ---- ---- ---- .1610 -.0190 .1800 505 ---- ---- ---- ---- .1540 -.0180 .1720 510 ---- ---- ---- ---- .1470 -.0175 .1645 515 ---- ---- ---- ---- .1405 -.0165 .1570 520 ---- ---- ---- ---- .1340 -.0165 .1505 525 ---- ---- ---- ---- .1280 -.0160 .1440 530 ---- ---- ---- ---- .1225 -.0150 .1375 535 ---- ---- ---- ---- .1170 -.0145 .1315 540 ---- ---- ---- ---- .1120 -.0140 .1260 545 ---- ---- ---- ---- .1070 -.0135 .1205 550 ---- ---- ---- ---- .1020 -.0130 .1150 555 ---- ---- ---- ---- .0975 -.0125 .1100 560 ---- ---- ---- ---- .0935 -.0120 .1055 565 ---- ---- ---- ---- .0890 -.0120 .1010 570 ---- ---- ---- ---- .0850 -.0115 .0965 575 ---- ---- ---- ---- .0815 -.0110 .0925 600 ---- ---- ---- ---- .0650 -.0090 .0740 625 ---- ---- ---- ---- .0525 -.0070 .0595 650 ---- ---- ---- ---- .0420 -.0060 .0480 675 ---- ---- ---- ---- .0335 -.0055 .0390 700 ---- ---- ---- ---- .0270 -.0045 .0315 725 ---- ---- ---- ---- .0220 -.0035 .0255 750 ---- ---- ---- ---- .0180 -.0025 .0205 775 ---- ---- ---- ---- .0145 -.0025 .0170 800 ---- ---- ---- ---- .0115 -.0025 .0140 825 ---- ---- ---- ---- .0095 -.0020 .0115 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5510 -.0655 3.6165 050 ---- ---- ---- ---- 3.3010 -.0655 3.3665 075 ---- ---- ---- ---- 3.0510 -.0655 3.1165 100 ---- ---- ---- ---- 2.8010 -.0655 2.8665 125 ---- ---- ---- ---- 2.5510 -.0655 2.6165 150 ---- ---- ---- ---- 2.3010 -.0655 2.3665 175 ---- ---- ---- ---- 2.0515 -.0650 2.1165 200 ---- ---- ---- ---- 1.8120 -.0630 1.8750 220 ---- ---- ---- ---- 1.6275 -.0615 1.6890 225 ---- ---- ---- ---- 1.5825 -.0610 1.6435 230 ---- ---- ---- ---- 1.5375 -.0610 1.5985 235 ---- ---- ---- ---- 1.4935 -.0605 1.5540 240 ---- ---- ---- ---- 1.4495 -.0605 1.5100 245 ---- ---- ---- ---- 1.4065 -.0595 1.4660 250 ---- ---- ---- ---- 1.3635 -.0595 1.4230 255 ---- ---- ---- ---- 1.3210 -.0590 1.3800 260 ---- ---- ---- ---- 1.2790 -.0590 1.3380 265 ---- ---- ---- ---- 1.2375 -.0585 1.2960 270 ---- ---- ---- ---- 1.1970 -.0575 1.2545 275 ---- ---- ---- ---- 1.1565 -.0575 1.2140 280 ---- ---- ---- ---- 1.1170 -.0570 1.1740 285 ---- ---- ---- ---- 1.0780 -.0565 1.1345 290 ---- ---- ---- ---- 1.0395 -.0560 1.0955 295 ---- ---- ---- ---- 1.0020 -.0555 1.0575 300 ---- ---- ---- ---- .9650 -.0550 1.0200 305 ---- ---- ---- ---- .9290 -.0540 .9830 310 ---- ---- ---- ---- .8940 -.0530 .9470 315 ---- ---- ---- ---- .8595 -.0525 .9120 320 ---- ---- ---- ---- .8260 -.0520 .8780 325 ---- ---- ---- ---- .7940 -.0505 .8445 330 ---- ---- ---- ---- .7625 -.0500 .8125 335 ---- ---- ---- ---- .7320 -.0490 .7810 340 ---- ---- ---- ---- .7030 -.0480 .7510 345 ---- ---- ---- ---- .6745 -.0470 .7215 350 ---- ---- ---- ---- .6470 -.0465 .6935 355 ---- ---- ---- ---- .6210 -.0450 .6660 360 ---- ---- ---- ---- .5955 -.0440 .6395 365 ---- ---- ---- ---- .5710 -.0430 .6140 370 ---- ---- ---- ---- .5475 -.0420 .5895 375 ---- ---- ---- ---- .5245 -.0415 .5660 380 ---- ---- ---- ---- .5030 -.0400 .5430 385 ---- ---- ---- ---- .4820 -.0395 .5215 390 ---- ---- ---- ---- .4615 -.0385 .5000 395 ---- ---- ---- ---- .4420 -.0375 .4795 400 ---- ---- ---- ---- .4235 -.0365 .4600 405 ---- ---- ---- ---- .4055 -.0355 .4410 410 ---- ---- ---- ---- .3885 -.0345 .4230 415 ---- ---- ---- ---- .3715 -.0340 .4055 420 ---- ---- ---- ---- .3560 -.0325 .3885 425 ---- ---- ---- ---- .3405 -.0320 .3725 430 ---- ---- ---- ---- .3260 -.0310 .3570 435 ---- ---- ---- ---- .3120 -.0305 .3425 440 ---- ---- ---- ---- .2985 -.0295 .3280 445 ---- ---- ---- ---- .2860 -.0285 .3145 450 ---- ---- ---- ---- .2735 -.0275 .3010 455 ---- ---- ---- ---- .2620 -.0265 .2885 460 ---- ---- ---- ---- .2505 -.0260 .2765 465 ---- ---- ---- ---- .2400 -.0250 .2650 470 ---- ---- ---- ---- .2295 -.0245 .2540 475 ---- ---- ---- ---- .2195 -.0240 .2435 480 ---- ---- ---- ---- .2105 -.0225 .2330 485 ---- ---- ---- ---- .2015 -.0220 .2235 490 ---- ---- ---- ---- .1925 -.0215 .2140 495 ---- ---- ---- ---- .1845 -.0205 .2050 500 ---- ---- ---- ---- .1765 -.0200 .1965 505 ---- ---- ---- ---- .1690 -.0195 .1885 510 ---- ---- ---- ---- .1620 -.0185 .1805 515 ---- ---- ---- ---- .1550 -.0180 .1730 520 ---- ---- ---- ---- .1485 -.0175 .1660 525 ---- ---- ---- ---- .1420 -.0170 .1590 530 ---- ---- ---- ---- .1360 -.0165 .1525 535 ---- ---- ---- ---- .1300 -.0160 .1460 540 ---- ---- ---- ---- .1245 -.0155 .1400 545 ---- ---- ---- ---- .1195 -.0145 .1340 550 ---- ---- ---- ---- .1140 -.0145 .1285 555 ---- ---- ---- ---- .1095 -.0135 .1230 575 ---- ---- ---- ---- .0920 -.0120 .1040 600 ---- ---- ---- ---- .0740 -.0100 .0840 625 ---- ---- ---- ---- .0600 -.0080 .0680 650 ---- ---- ---- ---- .0485 -.0070 .0555 675 ---- ---- ---- ---- .0395 -.0055 .0450 700 ---- ---- ---- ---- .0320 -.0050 .0370 725 ---- ---- ---- ---- .0265 -.0035 .0300 750 ---- ---- ---- ---- .0215 -.0035 .0250 775 ---- ---- ---- ---- .0180 -.0025 .0205 800 ---- ---- ---- ---- .0145 -.0025 .0170 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5455 -.0660 3.6115 050 ---- ---- ---- ---- 3.2955 -.0660 3.3615 075 ---- ---- ---- ---- 3.0455 -.0660 3.1115 100 ---- ---- ---- ---- 2.7955 -.0660 2.8615 125 ---- ---- ---- ---- 2.5455 -.0660 2.6115 150 ---- ---- ---- ---- 2.2955 -.0660 2.3615 175 ---- ---- ---- ---- 2.0470 -.0655 2.1125 200 ---- ---- ---- ---- 1.8095 -.0615 1.8710 225 ---- ---- ---- ---- 1.5820 -.0550 1.6370 230 ---- ---- ---- ---- 1.5380 -.0530 1.5910 235 ---- ---- ---- ---- 1.4940 -.0515 1.5455 240 ---- ---- ---- ---- 1.4510 -.0495 1.5005 245 ---- ---- ---- ---- 1.4080 -.0480 1.4560 250 ---- ---- ---- ---- 1.3655 -.0460 1.4115 255 ---- ---- ---- ---- 1.3235 -.0445 1.3680 260 ---- ---- ---- ---- 1.2820 -.0430 1.3250 265 ---- ---- ---- ---- 1.2410 -.0415 1.2825 270 ---- ---- ---- ---- 1.2005 -.0400 1.2405 275 ---- ---- ---- ---- 1.1605 -.0385 1.1990 280 ---- ---- ---- ---- 1.1215 -.0370 1.1585 285 ---- ---- ---- ---- 1.0830 -.0360 1.1190 290 ---- ---- ---- ---- 1.0450 -.0350 1.0800 295 ---- ---- ---- ---- 1.0075 -.0350 1.0425 300 ---- ---- ---- ---- .9715 -.0340 1.0055 305 ---- ---- ---- ---- .9355 -.0335 .9690 310 ---- ---- ---- ---- .9010 -.0330 .9340 315 ---- ---- ---- ---- .8670 -.0330 .9000 320 ---- ---- ---- ---- .8340 -.0330 .8670 325 ---- ---- ---- ---- .8020 -.0325 .8345 330 ---- ---- ---- ---- .7710 -.0325 .8035 335 ---- ---- ---- ---- .7410 -.0320 .7730 340 ---- ---- ---- ---- .7120 -.0315 .7435 345 ---- ---- ---- ---- .6840 -.0310 .7150 350 ---- ---- ---- ---- .6570 -.0300 .6870 355 ---- ---- ---- ---- .6310 -.0295 .6605 360 ---- ---- ---- ---- .6060 -.0285 .6345 365 ---- ---- ---- ---- .5820 -.0275 .6095 370 ---- ---- ---- ---- .5585 -.0265 .5850 375 ---- ---- ---- ---- .5360 -.0260 .5620 380 ---- ---- ---- ---- .5145 -.0250 .5395 385 ---- ---- ---- ---- .4935 -.0245 .5180 390 ---- ---- ---- ---- .4735 -.0240 .4975 395 ---- ---- ---- ---- .4540 -.0235 .4775 400 ---- ---- ---- ---- .4355 -.0235 .4590 405 ---- ---- ---- ---- .4180 -.0225 .4405 410 ---- ---- ---- ---- .4005 -.0225 .4230 415 ---- ---- ---- ---- .3840 -.0225 .4065 420 ---- ---- ---- ---- .3685 -.0220 .3905 425 ---- ---- ---- ---- .3530 -.0225 .3755 430 ---- ---- ---- ---- .3385 -.0220 .3605 435 ---- ---- ---- ---- .3245 -.0220 .3465 440 ---- ---- ---- ---- .3110 -.0220 .3330 445 ---- ---- ---- ---- .2985 -.0220 .3205 450 ---- ---- ---- ---- .2860 -.0220 .3080 455 ---- ---- ---- ---- .2740 -.0220 .2960 460 ---- ---- ---- ---- .2630 -.0220 .2850 465 ---- ---- ---- ---- .2520 -.0220 .2740 470 ---- ---- ---- ---- .2415 -.0220 .2635 475 ---- ---- ---- ---- .2315 -.0220 .2535 480 ---- ---- ---- ---- .2220 -.0220 .2440 485 ---- ---- ---- ---- .2130 -.0215 .2345 490 ---- ---- ---- ---- .2045 -.0215 .2260 495 ---- ---- ---- ---- .1960 -.0215 .2175 500 ---- ---- ---- ---- .1880 -.0215 .2095 505 ---- ---- ---- ---- .1805 -.0210 .2015 510 ---- ---- ---- ---- .1730 -.0210 .1940 515 ---- ---- ---- ---- .1660 -.0210 .1870 520 ---- ---- ---- ---- .1590 -.0210 .1800 525 ---- ---- ---- ---- .1525 -.0210 .1735 530 ---- ---- ---- ---- .1465 -.0210 .1675 535 ---- ---- ---- ---- .1405 -.0210 .1615 540 ---- ---- ---- ---- .1345 -.0210 .1555 545 ---- ---- ---- ---- .1290 -.0210 .1500 550 ---- ---- ---- ---- .1240 -.0205 .1445 555 ---- ---- ---- ---- .1190 -.0205 .1395 575 ---- ---- ---- ---- .1010 -.0200 .1210 600 ---- ---- ---- ---- .0820 -.0195 .1015 625 ---- ---- ---- ---- .0670 -.0190 .0860 650 ---- ---- ---- ---- .0550 -.0180 .0730 675 ---- ---- ---- ---- .0450 -.0175 .0625 700 ---- ---- ---- ---- .0370 -.0165 .0535 725 ---- ---- ---- ---- .0305 -.0160 .0465 750 ---- ---- ---- ---- .0255 -.0145 .0400 775 ---- ---- ---- ---- .0210 -.0140 .0350 800 ---- ---- ---- ---- .0175 -.0135 .0310 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5455 -.0660 3.6115 050 ---- ---- ---- ---- 3.2955 -.0660 3.3615 075 ---- ---- ---- ---- 3.0455 -.0660 3.1115 100 ---- ---- ---- ---- 2.7955 -.0660 2.8615 125 ---- ---- ---- ---- 2.5455 -.0660 2.6115 150 ---- ---- ---- ---- 2.2955 -.0660 2.3615 175 ---- ---- ---- ---- 2.0485 -.0650 2.1135 200 ---- ---- ---- ---- 1.8130 -.0605 1.8735 225 ---- ---- ---- ---- 1.5880 -.0535 1.6415 230 ---- ---- ---- ---- 1.5440 -.0520 1.5960 235 ---- ---- ---- ---- 1.5005 -.0505 1.5510 240 ---- ---- ---- ---- 1.4575 -.0485 1.5060 245 ---- ---- ---- ---- 1.4150 -.0470 1.4620 250 ---- ---- ---- ---- 1.3730 -.0450 1.4180 255 ---- ---- ---- ---- 1.3315 -.0435 1.3750 260 ---- ---- ---- ---- 1.2905 -.0415 1.3320 265 ---- ---- ---- ---- 1.2495 -.0405 1.2900 270 ---- ---- ---- ---- 1.2095 -.0390 1.2485 275 ---- ---- ---- ---- 1.1700 -.0375 1.2075 280 ---- ---- ---- ---- 1.1315 -.0360 1.1675 285 ---- ---- ---- ---- 1.0930 -.0350 1.1280 290 ---- ---- ---- ---- 1.0555 -.0345 1.0900 295 ---- ---- ---- ---- 1.0190 -.0335 1.0525 300 ---- ---- ---- ---- .9825 -.0330 1.0155 305 ---- ---- ---- ---- .9475 -.0325 .9800 310 ---- ---- ---- ---- .9130 -.0325 .9455 315 ---- ---- ---- ---- .8795 -.0320 .9115 320 ---- ---- ---- ---- .8470 -.0320 .8790 325 ---- ---- ---- ---- .8150 -.0320 .8470 330 ---- ---- ---- ---- .7845 -.0315 .8160 335 ---- ---- ---- ---- .7545 -.0315 .7860 340 ---- ---- ---- ---- .7260 -.0310 .7570 345 ---- ---- ---- ---- .6980 -.0305 .7285 350 ---- ---- ---- ---- .6715 -.0295 .7010 355 ---- ---- ---- ---- .6455 -.0290 .6745 360 ---- ---- ---- ---- .6205 -.0285 .6490 365 ---- ---- ---- ---- .5965 -.0275 .6240 370 ---- ---- ---- ---- .5735 -.0265 .6000 375 ---- ---- ---- ---- .5515 -.0255 .5770 380 ---- ---- ---- ---- .5300 -.0250 .5550 385 ---- ---- ---- ---- .5095 -.0240 .5335 390 ---- ---- ---- ---- .4895 -.0235 .5130 395 ---- ---- ---- ---- .4705 -.0230 .4935 400 ---- ---- ---- ---- .4520 -.0225 .4745 405 ---- ---- ---- ---- .4345 -.0220 .4565 410 ---- ---- ---- ---- .4175 -.0215 .4390 415 ---- ---- ---- ---- .4015 -.0210 .4225 420 ---- ---- ---- ---- .3860 -.0205 .4065 425 ---- ---- ---- ---- .3710 -.0205 .3915 430 ---- ---- ---- ---- .3570 -.0195 .3765 435 ---- ---- ---- ---- .3435 -.0190 .3625 440 ---- ---- ---- ---- .3300 -.0190 .3490 445 ---- ---- ---- ---- .3180 -.0180 .3360 450 ---- ---- ---- ---- .3060 -.0175 .3235 455 ---- ---- ---- ---- .2945 -.0170 .3115 460 ---- ---- ---- ---- .2835 -.0165 .3000 465 ---- ---- ---- ---- .2730 -.0160 .2890 470 ---- ---- ---- ---- .2635 -.0145 .2780 475 ---- ---- ---- ---- .2540 -.0140 .2680 480 ---- ---- ---- ---- .2445 -.0135 .2580 485 ---- ---- ---- ---- .2360 -.0125 .2485 500 ---- ---- ---- ---- .2125 -.0095 .2220 525 ---- ---- ---- ---- .1795 -.0055 .1850 550 ---- ---- ---- ---- .1530 -.0010 .1540 575 ---- ---- ---- ---- .1320 +.0030 .1290 600 ---- ---- ---- ---- .1140 +.0055 .1085 625 ---- ---- ---- ---- .1000 +.0085 .0915 650 ---- ---- ---- ---- .0875 +.0100 .0775 675 ---- ---- ---- ---- .0775 +.0115 .0660 700 ---- ---- ---- ---- .0695 +.0130 .0565 725 ---- ---- ---- ---- .0625 +.0140 .0485 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5415 -.0660 3.6075 050 ---- ---- ---- ---- 3.2915 -.0660 3.3575 075 ---- ---- ---- ---- 3.0415 -.0660 3.1075 100 ---- ---- ---- ---- 2.7915 -.0660 2.8575 125 ---- ---- ---- ---- 2.5415 -.0660 2.6075 150 ---- ---- ---- ---- 2.2915 -.0660 2.3575 175 ---- ---- ---- ---- 2.0460 -.0650 2.1110 200 ---- ---- ---- ---- 1.8130 -.0600 1.8730 225 ---- ---- ---- ---- 1.5905 -.0520 1.6425 230 ---- ---- ---- ---- 1.5470 -.0505 1.5975 235 ---- ---- ---- ---- 1.5040 -.0490 1.5530 240 ---- ---- ---- ---- 1.4615 -.0470 1.5085 245 ---- ---- ---- ---- 1.4195 -.0450 1.4645 250 ---- ---- ---- ---- 1.3780 -.0430 1.4210 255 ---- ---- ---- ---- 1.3365 -.0415 1.3780 260 ---- ---- ---- ---- 1.2960 -.0400 1.3360 265 ---- ---- ---- ---- 1.2560 -.0380 1.2940 270 ---- ---- ---- ---- 1.2160 -.0370 1.2530 275 ---- ---- ---- ---- 1.1770 -.0355 1.2125 280 ---- ---- ---- ---- 1.1385 -.0345 1.1730 285 ---- ---- ---- ---- 1.1010 -.0330 1.1340 290 ---- ---- ---- ---- 1.0635 -.0325 1.0960 295 ---- ---- ---- ---- 1.0275 -.0315 1.0590 300 ---- ---- ---- ---- .9915 -.0315 1.0230 305 ---- ---- ---- ---- .9565 -.0310 .9875 310 ---- ---- ---- ---- .9225 -.0310 .9535 315 ---- ---- ---- ---- .8895 -.0305 .9200 320 ---- ---- ---- ---- .8570 -.0310 .8880 325 ---- ---- ---- ---- .8255 -.0310 .8565 330 ---- ---- ---- ---- .7955 -.0305 .8260 335 ---- ---- ---- ---- .7660 -.0300 .7960 340 ---- ---- ---- ---- .7375 -.0300 .7675 345 ---- ---- ---- ---- .7100 -.0295 .7395 350 ---- ---- ---- ---- .6835 -.0290 .7125 355 ---- ---- ---- ---- .6580 -.0285 .6865 360 ---- ---- ---- ---- .6335 -.0275 .6610 365 ---- ---- ---- ---- .6095 -.0270 .6365 370 ---- ---- ---- ---- .5870 -.0260 .6130 375 ---- ---- ---- ---- .5650 -.0250 .5900 380 ---- ---- ---- ---- .5435 -.0250 .5685 385 ---- ---- ---- ---- .5235 -.0240 .5475 390 ---- ---- ---- ---- .5040 -.0230 .5270 395 ---- ---- ---- ---- .4850 -.0225 .5075 400 ---- ---- ---- ---- .4670 -.0220 .4890 405 ---- ---- ---- ---- .4495 -.0215 .4710 410 ---- ---- ---- ---- .4330 -.0205 .4535 415 ---- ---- ---- ---- .4170 -.0200 .4370 420 ---- ---- ---- ---- .4020 -.0195 .4215 425 ---- ---- ---- ---- .3875 -.0185 .4060 430 ---- ---- ---- ---- .3735 -.0180 .3915 435 ---- ---- ---- ---- .3600 -.0175 .3775 440 ---- ---- ---- ---- .3475 -.0165 .3640 445 ---- ---- ---- ---- .3355 -.0155 .3510 450 ---- ---- ---- ---- .3235 -.0150 .3385 455 ---- ---- ---- ---- .3125 -.0140 .3265 460 ---- ---- ---- ---- .3020 -.0130 .3150 465 ---- ---- ---- ---- .2920 -.0120 .3040 470 ---- ---- ---- ---- .2825 -.0105 .2930 475 ---- ---- ---- ---- .2730 -.0095 .2825 480 ---- ---- ---- ---- .2645 -.0085 .2730 485 ---- ---- ---- ---- .2560 -.0070 .2630 500 ---- ---- ---- ---- .2330 -.0035 .2365 525 ---- ---- ---- ---- .2015 +.0030 .1985 550 ---- ---- ---- ---- .1760 +.0090 .1670 575 ---- ---- ---- ---- .1555 +.0145 .1410 600 ---- ---- ---- ---- .1385 +.0190 .1195 625 ---- ---- ---- ---- .1245 +.0225 .1020 650 ---- ---- ---- ---- .1125 +.0255 .0870 675 ---- ---- ---- ---- .1025 +.0275 .0750 700 ---- ---- ---- ---- .0940 +.0295 .0645 725 ---- ---- ---- ---- .0870 +.0310 .0560 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5415 -.0660 3.6075 050 ---- ---- ---- ---- 3.2915 -.0660 3.3575 075 ---- ---- ---- ---- 3.0415 -.0660 3.1075 100 ---- ---- ---- ---- 2.7915 -.0660 2.8575 125 ---- ---- ---- ---- 2.5415 -.0660 2.6075 150 ---- ---- ---- ---- 2.2915 -.0660 2.3575 175 ---- ---- ---- ---- 2.0480 -.0645 2.1125 200 ---- ---- ---- ---- 1.8165 -.0595 1.8760 225 ---- ---- ---- ---- 1.5955 -.0515 1.6470 230 ---- ---- ---- ---- 1.5525 -.0500 1.6025 235 ---- ---- ---- ---- 1.5100 -.0480 1.5580 240 ---- ---- ---- ---- 1.4680 -.0460 1.5140 245 ---- ---- ---- ---- 1.4260 -.0440 1.4700 250 ---- ---- ---- ---- 1.3845 -.0425 1.4270 255 ---- ---- ---- ---- 1.3440 -.0405 1.3845 260 ---- ---- ---- ---- 1.3035 -.0390 1.3425 265 ---- ---- ---- ---- 1.2635 -.0375 1.3010 270 ---- ---- ---- ---- 1.2245 -.0355 1.2600 275 ---- ---- ---- ---- 1.1855 -.0345 1.2200 280 ---- ---- ---- ---- 1.1475 -.0330 1.1805 285 ---- ---- ---- ---- 1.1100 -.0320 1.1420 290 ---- ---- ---- ---- 1.0730 -.0315 1.1045 295 ---- ---- ---- ---- 1.0370 -.0305 1.0675 300 ---- ---- ---- ---- 1.0015 -.0305 1.0320 305 ---- ---- ---- ---- .9670 -.0300 .9970 310 ---- ---- ---- ---- .9330 -.0300 .9630 315 ---- ---- ---- ---- .9000 -.0305 .9305 320 ---- ---- ---- ---- .8680 -.0305 .8985 325 ---- ---- ---- ---- .8370 -.0300 .8670 330 ---- ---- ---- ---- .8065 -.0305 .8370 335 ---- ---- ---- ---- .7775 -.0300 .8075 340 ---- ---- ---- ---- .7490 -.0300 .7790 345 ---- ---- ---- ---- .7220 -.0295 .7515 350 ---- ---- ---- ---- .6955 -.0290 .7245 355 ---- ---- ---- ---- .6705 -.0280 .6985 360 ---- ---- ---- ---- .6460 -.0270 .6730 365 ---- ---- ---- ---- .6225 -.0265 .6490 370 ---- ---- ---- ---- .5995 -.0260 .6255 375 ---- ---- ---- ---- .5780 -.0245 .6025 380 ---- ---- ---- ---- .5570 -.0240 .5810 385 ---- ---- ---- ---- .5365 -.0235 .5600 390 ---- ---- ---- ---- .5170 -.0225 .5395 395 ---- ---- ---- ---- .4985 -.0215 .5200 400 ---- ---- ---- ---- .4805 -.0210 .5015 405 ---- ---- ---- ---- .4635 -.0200 .4835 410 ---- ---- ---- ---- .4465 -.0200 .4665 415 ---- ---- ---- ---- .4310 -.0190 .4500 420 ---- ---- ---- ---- .4155 -.0185 .4340 425 ---- ---- ---- ---- .4010 -.0180 .4190 430 ---- ---- ---- ---- .3875 -.0170 .4045 435 ---- ---- ---- ---- .3740 -.0165 .3905 440 ---- ---- ---- ---- .3615 -.0155 .3770 445 ---- ---- ---- ---- .3490 -.0150 .3640 450 ---- ---- ---- ---- .3375 -.0140 .3515 455 ---- ---- ---- ---- .3265 -.0130 .3395 460 ---- ---- ---- ---- .3160 -.0120 .3280 465 ---- ---- ---- ---- .3060 -.0110 .3170 470 ---- ---- ---- ---- .2960 -.0100 .3060 475 ---- ---- ---- ---- .2870 -.0085 .2955 480 ---- ---- ---- ---- .2780 -.0075 .2855 485 ---- ---- ---- ---- .2695 -.0065 .2760 500 ---- ---- ---- ---- .2465 -.0025 .2490 525 ---- ---- ---- ---- .2150 +.0045 .2105 550 ---- ---- ---- ---- .1890 +.0105 .1785 575 ---- ---- ---- ---- .1685 +.0165 .1520 600 ---- ---- ---- ---- .1510 +.0210 .1300 625 ---- ---- ---- ---- .1365 +.0250 .1115 650 ---- ---- ---- ---- .1245 +.0285 .0960 675 ---- ---- ---- ---- .1145 +.0310 .0835 700 ---- ---- ---- ---- .1060 +.0335 .0725 725 ---- ---- ---- ---- .0985 +.0350 .0635 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5405 -.0660 3.6065 050 ---- ---- ---- ---- 3.2905 -.0660 3.3565 075 ---- ---- ---- ---- 3.0405 -.0660 3.1065 100 ---- ---- ---- ---- 2.7905 -.0660 2.8565 125 ---- ---- ---- ---- 2.5405 -.0660 2.6065 150 ---- ---- ---- ---- 2.2905 -.0660 2.3565 175 ---- ---- ---- ---- 2.0490 -.0645 2.1135 200 ---- ---- ---- ---- 1.8195 -.0595 1.8790 225 ---- ---- ---- ---- 1.6005 -.0505 1.6510 230 ---- ---- ---- ---- 1.5580 -.0485 1.6065 235 ---- ---- ---- ---- 1.5155 -.0470 1.5625 240 ---- ---- ---- ---- 1.4735 -.0455 1.5190 245 ---- ---- ---- ---- 1.4320 -.0435 1.4755 250 ---- ---- ---- ---- 1.3910 -.0415 1.4325 255 ---- ---- ---- ---- 1.3505 -.0395 1.3900 260 ---- ---- ---- ---- 1.3105 -.0380 1.3485 265 ---- ---- ---- ---- 1.2710 -.0365 1.3075 270 ---- ---- ---- ---- 1.2320 -.0350 1.2670 275 ---- ---- ---- ---- 1.1935 -.0335 1.2270 280 ---- ---- ---- ---- 1.1560 -.0320 1.1880 285 ---- ---- ---- ---- 1.1185 -.0310 1.1495 290 ---- ---- ---- ---- 1.0820 -.0305 1.1125 295 ---- ---- ---- ---- 1.0460 -.0300 1.0760 300 ---- ---- ---- ---- 1.0110 -.0295 1.0405 305 ---- ---- ---- ---- .9765 -.0295 1.0060 310 ---- ---- ---- ---- .9430 -.0295 .9725 315 ---- ---- ---- ---- .9105 -.0290 .9395 320 ---- ---- ---- ---- .8785 -.0295 .9080 325 ---- ---- ---- ---- .8480 -.0290 .8770 330 ---- ---- ---- ---- .8180 -.0290 .8470 335 ---- ---- ---- ---- .7890 -.0290 .8180 340 ---- ---- ---- ---- .7610 -.0290 .7900 345 ---- ---- ---- ---- .7340 -.0285 .7625 350 ---- ---- ---- ---- .7080 -.0280 .7360 355 ---- ---- ---- ---- .6825 -.0275 .7100 360 ---- ---- ---- ---- .6585 -.0265 .6850 365 ---- ---- ---- ---- .6350 -.0260 .6610 370 ---- ---- ---- ---- .6125 -.0250 .6375 375 ---- ---- ---- ---- .5905 -.0245 .6150 380 ---- ---- ---- ---- .5700 -.0235 .5935 385 ---- ---- ---- ---- .5495 -.0230 .5725 390 ---- ---- ---- ---- .5305 -.0220 .5525 395 ---- ---- ---- ---- .5115 -.0220 .5335 400 ---- ---- ---- ---- .4935 -.0215 .5150 405 ---- ---- ---- ---- .4765 -.0205 .4970 410 ---- ---- ---- ---- .4600 -.0200 .4800 415 ---- ---- ---- ---- .4440 -.0195 .4635 420 ---- ---- ---- ---- .4285 -.0195 .4480 425 ---- ---- ---- ---- .4140 -.0185 .4325 430 ---- ---- ---- ---- .4000 -.0180 .4180 435 ---- ---- ---- ---- .3865 -.0175 .4040 440 ---- ---- ---- ---- .3735 -.0170 .3905 445 ---- ---- ---- ---- .3615 -.0160 .3775 450 ---- ---- ---- ---- .3495 -.0155 .3650 455 ---- ---- ---- ---- .3385 -.0145 .3530 460 ---- ---- ---- ---- .3275 -.0140 .3415 465 ---- ---- ---- ---- .3170 -.0130 .3300 470 ---- ---- ---- ---- .3075 -.0120 .3195 475 ---- ---- ---- ---- .2980 -.0110 .3090 480 ---- ---- ---- ---- .2890 -.0095 .2985 485 ---- ---- ---- ---- .2800 -.0090 .2890 500 ---- ---- ---- ---- .2565 -.0055 .2620 525 ---- ---- ---- ---- .2230 +.0005 .2225 550 ---- ---- ---- ---- .1965 +.0065 .1900 575 ---- ---- ---- ---- .1745 +.0120 .1625 600 ---- ---- ---- ---- .1560 +.0160 .1400 625 ---- ---- ---- ---- .1405 +.0200 .1205 650 ---- ---- ---- ---- .1275 +.0230 .1045 675 ---- ---- ---- ---- .1165 +.0255 .0910 700 ---- ---- ---- ---- .1075 +.0280 .0795 725 ---- ---- ---- ---- .0995 +.0295 .0700 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5405 -.0660 3.6065 050 ---- ---- ---- ---- 3.2905 -.0660 3.3565 075 ---- ---- ---- ---- 3.0405 -.0660 3.1065 100 ---- ---- ---- ---- 2.7905 -.0660 2.8565 125 ---- ---- ---- ---- 2.5405 -.0660 2.6065 150 ---- ---- ---- ---- 2.2910 -.0660 2.3570 175 ---- ---- ---- ---- 2.0515 -.0645 2.1160 200 ---- ---- ---- ---- 1.8245 -.0580 1.8825 225 ---- ---- ---- ---- 1.6070 -.0495 1.6565 230 ---- ---- ---- ---- 1.5645 -.0480 1.6125 235 ---- ---- ---- ---- 1.5225 -.0460 1.5685 240 ---- ---- ---- ---- 1.4810 -.0440 1.5250 245 ---- ---- ---- ---- 1.4400 -.0420 1.4820 250 ---- ---- ---- ---- 1.3995 -.0400 1.4395 255 ---- ---- ---- ---- 1.3590 -.0385 1.3975 260 ---- ---- ---- ---- 1.3195 -.0370 1.3565 265 ---- ---- ---- ---- 1.2800 -.0355 1.3155 270 ---- ---- ---- ---- 1.2415 -.0335 1.2750 275 ---- ---- ---- ---- 1.2035 -.0320 1.2355 280 ---- ---- ---- ---- 1.1660 -.0310 1.1970 285 ---- ---- ---- ---- 1.1290 -.0300 1.1590 290 ---- ---- ---- ---- 1.0925 -.0295 1.1220 295 ---- ---- ---- ---- 1.0570 -.0290 1.0860 300 ---- ---- ---- ---- 1.0220 -.0290 1.0510 305 ---- ---- ---- ---- .9880 -.0285 1.0165 310 ---- ---- ---- ---- .9550 -.0285 .9835 315 ---- ---- ---- ---- .9225 -.0285 .9510 320 ---- ---- ---- ---- .8910 -.0285 .9195 325 ---- ---- ---- ---- .8600 -.0290 .8890 330 ---- ---- ---- ---- .8305 -.0285 .8590 335 ---- ---- ---- ---- .8020 -.0285 .8305 340 ---- ---- ---- ---- .7740 -.0285 .8025 345 ---- ---- ---- ---- .7475 -.0275 .7750 350 ---- ---- ---- ---- .7215 -.0275 .7490 355 ---- ---- ---- ---- .6965 -.0270 .7235 360 ---- ---- ---- ---- .6725 -.0260 .6985 365 ---- ---- ---- ---- .6490 -.0255 .6745 370 ---- ---- ---- ---- .6265 -.0250 .6515 375 ---- ---- ---- ---- .6050 -.0245 .6295 380 ---- ---- ---- ---- .5845 -.0235 .6080 385 ---- ---- ---- ---- .5645 -.0225 .5870 390 ---- ---- ---- ---- .5450 -.0225 .5675 395 ---- ---- ---- ---- .5265 -.0215 .5480 400 ---- ---- ---- ---- .5085 -.0215 .5300 405 ---- ---- ---- ---- .4910 -.0210 .5120 410 ---- ---- ---- ---- .4745 -.0205 .4950 415 ---- ---- ---- ---- .4590 -.0195 .4785 420 ---- ---- ---- ---- .4435 -.0195 .4630 425 ---- ---- ---- ---- .4290 -.0190 .4480 430 ---- ---- ---- ---- .4145 -.0190 .4335 435 ---- ---- ---- ---- .4010 -.0180 .4190 440 ---- ---- ---- ---- .3885 -.0170 .4055 445 ---- ---- ---- ---- .3760 -.0165 .3925 450 ---- ---- ---- ---- .3640 -.0160 .3800 455 ---- ---- ---- ---- .3525 -.0155 .3680 460 ---- ---- ---- ---- .3415 -.0150 .3565 465 ---- ---- ---- ---- .3310 -.0140 .3450 470 ---- ---- ---- ---- .3210 -.0130 .3340 475 ---- ---- ---- ---- .3115 -.0120 .3235 480 ---- ---- ---- ---- .3025 -.0110 .3135 485 ---- ---- ---- ---- .2935 -.0100 .3035 500 ---- ---- ---- ---- .2695 -.0065 .2760 525 ---- ---- ---- ---- .2355 -.0005 .2360 550 ---- ---- ---- ---- .2080 +.0055 .2025 575 ---- ---- ---- ---- .1850 +.0105 .1745 600 ---- ---- ---- ---- .1660 +.0150 .1510 625 ---- ---- ---- ---- .1500 +.0190 .1310 650 ---- ---- ---- ---- .1365 +.0225 .1140 675 ---- ---- ---- ---- .1250 +.0250 .1000 700 ---- ---- ---- ---- .1150 +.0270 .0880 725 ---- ---- ---- ---- .1065 +.0290 .0775 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5330 -.0660 3.5990 050 ---- ---- ---- ---- 3.2830 -.0660 3.3490 075 ---- ---- ---- ---- 3.0330 -.0660 3.0990 100 ---- ---- ---- ---- 2.7830 -.0660 2.8490 125 ---- ---- ---- ---- 2.5330 -.0660 2.5990 150 ---- ---- ---- ---- 2.2840 -.0665 2.3505 175 ---- ---- ---- ---- 2.0470 -.0640 2.1110 200 ---- ---- ---- ---- 1.8215 -.0580 1.8795 225 ---- ---- ---- ---- 1.6060 -.0490 1.6550 250 ---- ---- ---- ---- 1.4000 -.0390 1.4390 260 ---- ---- ---- ---- 1.3210 -.0355 1.3565 265 ---- ---- ---- ---- 1.2820 -.0340 1.3160 270 ---- ---- ---- ---- 1.2435 -.0325 1.2760 275 ---- ---- ---- ---- 1.2060 -.0305 1.2365 280 ---- ---- ---- ---- 1.1685 -.0300 1.1985 285 ---- ---- ---- ---- 1.1320 -.0290 1.1610 290 ---- ---- ---- ---- 1.0960 -.0280 1.1240 295 ---- ---- ---- ---- 1.0610 -.0275 1.0885 300 ---- ---- ---- ---- 1.0265 -.0270 1.0535 305 ---- ---- ---- ---- .9925 -.0275 1.0200 310 ---- ---- ---- ---- .9595 -.0275 .9870 315 ---- ---- ---- ---- .9275 -.0275 .9550 320 ---- ---- ---- ---- .8960 -.0280 .9240 325 ---- ---- ---- ---- .8660 -.0275 .8935 330 ---- ---- ---- ---- .8365 -.0280 .8645 335 ---- ---- ---- ---- .8080 -.0280 .8360 340 ---- ---- ---- ---- .7805 -.0275 .8080 345 ---- ---- ---- ---- .7540 -.0275 .7815 350 ---- ---- ---- ---- .7280 -.0275 .7555 355 ---- ---- ---- ---- .7035 -.0265 .7300 360 ---- ---- ---- ---- .6795 -.0260 .7055 365 ---- ---- ---- ---- .6565 -.0255 .6820 370 ---- ---- ---- ---- .6345 -.0245 .6590 375 ---- ---- ---- ---- .6130 -.0240 .6370 380 ---- ---- ---- ---- .5925 -.0235 .6160 385 ---- ---- ---- ---- .5730 -.0225 .5955 390 ---- ---- ---- ---- .5540 -.0215 .5755 395 ---- ---- ---- ---- .5355 -.0210 .5565 400 ---- ---- ---- ---- .5180 -.0205 .5385 405 ---- ---- ---- ---- .5010 -.0200 .5210 410 ---- ---- ---- ---- .4845 -.0195 .5040 415 ---- ---- ---- ---- .4690 -.0185 .4875 420 ---- ---- ---- ---- .4540 -.0180 .4720 425 ---- ---- ---- ---- .4395 -.0175 .4570 430 ---- ---- ---- ---- .4255 -.0170 .4425 435 ---- ---- ---- ---- .4125 -.0160 .4285 440 ---- ---- ---- ---- .4000 -.0150 .4150 445 ---- ---- ---- ---- .3875 -.0145 .4020 450 ---- ---- ---- ---- .3760 -.0135 .3895 455 ---- ---- ---- ---- .3650 -.0125 .3775 460 ---- ---- ---- ---- .3545 -.0115 .3660 465 ---- ---- ---- ---- .3440 -.0105 .3545 470 ---- ---- ---- ---- .3345 -.0090 .3435 475 ---- ---- ---- ---- .3250 -.0080 .3330 480 ---- ---- ---- ---- .3160 -.0070 .3230 485 ---- ---- ---- ---- .3075 -.0055 .3130 500 ---- ---- ---- ---- .2845 -.0010 .2855 525 ---- ---- ---- ---- .2515 +.0060 .2455 550 ---- ---- ---- ---- .2250 +.0135 .2115 575 ---- ---- ---- ---- .2035 +.0205 .1830 600 ---- ---- ---- ---- .1850 +.0260 .1590 625 ---- ---- ---- ---- .1695 +.0305 .1390 650 ---- ---- ---- ---- .1565 +.0350 .1215 675 ---- ---- ---- ---- .1455 +.0385 .1070 700 ---- ---- ---- ---- .1365 +.0420 .0945 725 ---- ---- ---- ---- .1285 +.0450 .0835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 909 841 46993 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 2 240 ---- ---- ---- ---- .0005 UNCH .0005 27 245 ---- ---- ---- ---- .0005 UNCH .0005 3 250 ---- ---- ---- ---- .0005 UNCH .0005 15 255 ---- ---- ---- ---- .0005 UNCH .0005 15 260 ---- ---- ---- ---- .0005 UNCH .0005 4 265 ---- ---- ---- ---- .0005 UNCH .0005 42 270 ---- ---- ---- ---- .0005 UNCH .0005 14 275 ---- ---- ---- ---- .0005 UNCH .0005 111 280 ---- ---- ---- ---- .0005 UNCH .0005 207 285 ---- ---- ---- ---- .0005 UNCH .0005 224 290 ---- ---- ---- ---- .0010 UNCH .0010 525 295 ---- ---- ---- ---- .0010 UNCH .0010 35 300 ---- ---- ---- ---- .0010 UNCH 2 .0010 1048 305 ---- ---- ---- ---- .0010 UNCH .0010 65 308 ---- ---- ---- ---- .0010 UNCH .0010 106 309 ---- ---- ---- ---- .0015 UNCH .0015 10 310 ---- ---- ---- ---- .0015 UNCH .0015 24 311 ---- ---- ---- ---- .0015 UNCH .0015 312 ---- ---- ---- ---- .0015 UNCH .0015 27 313 ---- ---- ---- ---- .0015 UNCH .0015 1 50 314 ---- ---- ---- ---- .0015 UNCH .0015 1 315 ---- ---- ---- ---- .0015 UNCH .0015 281 316 ---- ---- ---- ---- .0015 UNCH .0015 20 317 ---- ---- ---- ---- .0015 UNCH .0015 40 318 ---- ---- ---- ---- .0015 UNCH .0015 10 319 ---- ---- ---- ---- .0015 UNCH .0015 42 320 ---- ---- ---- ---- .0015 UNCH .0015 600 321 ---- ---- ---- ---- .0020 UNCH .0020 22 48 322 ---- ---- ---- ---- .0020 UNCH .0020 7 323 ---- ---- ---- ---- .0020 UNCH .0020 6 324 ---- ---- ---- ---- .0020 UNCH .0020 22 325 ---- ---- ---- ---- .0020 UNCH .0020 422 326 ---- ---- ---- ---- .0020 UNCH .0020 31 327 ---- ---- ---- ---- .0020 UNCH .0020 74 328 ---- ---- ---- ---- .0020 UNCH .0020 46 329 ---- ---- ---- ---- .0025 +.0005 .0020 81 330 ---- ---- ---- ---- .0025 UNCH .0025 892 331 ---- ---- ---- ---- .0025 UNCH .0025 1 71 332 ---- ---- ---- ---- .0025 UNCH .0025 145 333 ---- ---- ---- ---- .0025 UNCH .0025 74 334 ---- ---- ---- ---- .0030 +.0005 .0025 65 335 ---- ---- ---- ---- .0030 +.0005 .0025 470 336 ---- ---- ---- ---- .0030 UNCH .0030 28 337 ---- ---- ---- ---- .0035 +.0005 .0030 100 338 ---- ---- ---- ---- .0035 +.0005 2 .0030 19 339 ---- ---- ---- ---- .0035 +.0005 .0030 6 340 .0045 .0045 .0045 .0045 .0040 +.0005 4 .0035 2 641 341 .0045 .0045 .0040A .0040A .0040 +.0005 1 .0035 2 342 ---- ---- ---- ---- .0045 +.0005 .0040 6 343 ---- .0045B ---- .0045B .0050 +.0010 .0040 5 344 ---- .0050B ---- .0050B .0050 +.0010 .0040 30 345 ---- .0055B ---- .0055B .0055 +.0010 .0045 101 346 ---- .0060B ---- .0060B .0060 +.0010 .0050 17 347 ---- .0065B ---- .0065B .0065 +.0015 .0050 9 348 ---- .0070B ---- .0070B .0070 +.0015 .0055 8 349 ---- .0080B ---- .0080B .0075 +.0015 .0060 15 350 .0070 .0090B .0070 .0090B .0080 +.0015 10 .0065 22 440 351 ---- .0090B ---- .0090B .0090 +.0025 .0065 14 352 ---- .0100B ---- .0100B .0095 +.0025 .0070 3 353 ---- .0110B ---- .0110B .0105 +.0025 .0080 27 354 ---- .0120B ---- .0120B .0115 +.0030 .0085 20 355 ---- .0135B ---- .0135B .0120 +.0030 .0090 246 356 ---- .0145B ---- .0145B .0135 +.0035 .0100 24 357 ---- .0155B ---- .0155B .0145 +.0040 .0105 1 68 358 ---- .0170B ---- .0170B .0160 +.0045 .0115 54 359 ---- .0185B ---- .0185B .0170 +.0045 .0125 151 360 ---- .0205B ---- .0205B .0185 +.0050 .0135 1 715 361 .0225 .0225 .0170A .0170A .0205 +.0060 4 .0145 42 362 .0240 .0240 .0185A .0185A .0220 +.0065 4 .0155 168 363 .0225 .0255B .0200A .0200A .0240 +.0075 4 .0165 1 91 364 .0245 .0275B .0215A .0215A .0260 +.0080 4 .0180 7 365 .0260 .0305B .0230A .0305B .0280 +.0085 8 .0195 8 357 366 .0280 .0325B .0245A .0325B .0305 +.0095 4 .0210 4 20 367 .0300 .0350B .0265A .0350B .0330 +.0105 4 .0225 4 271 368 ---- .0375B ---- .0375B .0355 +.0110 .0245 16 23 369 ---- .0405B ---- .0405B .0380 +.0115 .0265 12 24 370 .0375 .0440B .0325A .0435B .0410 +.0125 5 .0285 17 245 371 .0390 .0470B .0350A .0470B .0440 +.0135 4 .0305 12 46 372 .0420 .0505B .0375A .0505B .0475 +.0150 8 .0325 4 12 373 .0485 .0545B .0405A .0545B .0510 +.0160 4 .0350 4 15 374 ---- .0585B ---- .0585B .0545 +.0170 .0375 5 18 375 .0545 .0625B .0545 .0585B .0585 +.0185 71 .0400 75 538 376 ---- .0670B ---- .0665B .0625 +.0195 .0430 130 377 ---- .0710B ---- .0710B .0670 +.0210 .0460 37 378 ---- .0760B ---- .0760B .0715 +.0225 .0490 2 379 ---- .0810B ---- .0810B .0760 +.0235 .0525 6 380 .0680 .0870B .0660 .0870B .0810 +.0250 67 .0560 20 70 381 ---- .0920B ---- .0920B .0860 +.0265 .0595 24 382 ---- .0975B ---- .0975B .0915 +.0280 .0635 5 383 ---- .1035B ---- .1035B .0970 +.0295 .0675 125 384 ---- .1095B ---- .1095B .1030 +.0315 .0715 4 385 ---- .1160B ---- .1160B .1090 +.0330 .0760 1 65 386 ---- .1225B ---- .1225B .1155 +.0350 .0805 16 387 ---- .1290B ---- .1290B .1220 +.0365 .0855 6 388 ---- .1360B ---- .1360B .1285 +.0380 .0905 24 389 ---- .1430B ---- .1430B .1350 +.0390 .0960 390 ---- .1500B ---- .1500B .1420 +.0410 .1010 47 391 ---- .1575B ---- .1575B .1495 +.0425 .1070 392 ---- .1650B ---- .1650B .1565 +.0440 .1125 393 ---- .1725B ---- .1725B .1640 +.0450 .1190 394 ---- .1790B ---- .1790B .1715 +.0465 .1250 395 ---- .1835B ---- .1835B .1795 +.0480 .1315 12 396 ---- .1900B ---- .1900B .1875 +.0495 .1380 397 ---- .1985B ---- .1985B .1955 +.0510 .1445 398 ---- .2065B ---- .2065B .2035 +.0520 .1515 399 ---- .2155B ---- .2155B .2120 +.0535 .1585 400 ---- .2295B ---- .2295B .2200 +.0540 .1660 2 401 ---- .2290B ---- .2290B .2285 +.0555 .1730 402 ---- .2360B ---- .2360B .2375 +.0570 .1805 403 ---- .2390B ---- .2380B .2460 +.0580 .1880 404 ---- .2430B ---- .2380B .2550 +.0590 .1960 405 ---- .2465B ---- .2465B .2635 +.0600 .2035 1 406 ---- .2480B ---- .2475B .2725 +.0610 .2115 407 ---- .2495B ---- .2495B .2815 +.0620 .2195 408 ---- .2525B ---- .2520B .2910 +.0635 .2275 409 ---- .2500B ---- ---- .3000 +.0640 .2360 410 ---- ---- ---- ---- .3090 +.0650 .2440 415 ---- ---- ---- ---- .3560 +.0685 .2875 420 ---- .4145B ---- .4145B .4040 +.0715 .3325 1 425 ---- ---- ---- ---- .4525 +.0735 .3790 430 ---- .4995B ---- .4995B .5015 +.0750 .4265 435 ---- ---- ---- ---- .5505 +.0755 .4750 440 ---- ---- ---- ---- .6000 +.0760 .5240 1 445 ---- ---- ---- ---- .6500 +.0770 .5730 450 ---- ---- ---- ---- .6995 +.0770 .6225 1 455 ---- ---- ---- ---- .7495 +.0770 .6725 460 ---- ---- ---- ---- .7995 +.0775 .7220 465 ---- ---- ---- ---- .8495 +.0775 .7720 470 ---- ---- ---- ---- .8995 +.0780 .8215 475 ---- ---- ---- ---- .9495 +.0780 .8715 480 ---- ---- ---- ---- .9995 +.0780 .9215 485 ---- ---- ---- ---- 1.0495 +.0780 .9715 490 ---- ---- ---- ---- 1.0995 +.0780 1.0215 495 ---- ---- ---- ---- 1.1495 +.0780 1.0715 500 ---- ---- ---- ---- 1.1995 +.0780 1.1215 505 ---- ---- ---- ---- 1.2495 +.0780 1.1715 510 ---- ---- ---- ---- 1.2995 +.0780 1.2215 515 ---- ---- ---- ---- 1.3495 +.0780 1.2715 520 ---- ---- ---- ---- 1.3995 +.0780 1.3215 525 ---- ---- ---- ---- 1.4495 +.0780 1.3715 530 ---- ---- ---- ---- 1.4995 +.0780 1.4215 535 ---- ---- ---- ---- 1.5495 +.0780 1.4715 540 ---- ---- ---- ---- 1.5995 +.0780 1.5215 545 ---- ---- ---- ---- 1.6495 +.0780 1.5715 550 ---- ---- ---- ---- 1.6995 +.0780 1.6215 555 ---- ---- ---- ---- 1.7495 +.0780 1.6715 560 ---- ---- ---- ---- 1.7995 +.0780 1.7215 565 ---- ---- ---- ---- 1.8495 +.0780 1.7715 570 ---- ---- ---- ---- 1.8995 +.0780 1.8215 575 ---- ---- ---- ---- 1.9495 +.0780 1.8715 580 ---- ---- ---- ---- 1.9995 +.0780 1.9215 585 ---- ---- ---- ---- 2.0495 +.0780 1.9715 600 ---- ---- ---- ---- 2.1995 +.0780 2.1215 625 ---- ---- ---- ---- 2.4495 +.0780 2.3715 650 ---- ---- ---- ---- 2.6995 +.0780 2.6215 675 ---- ---- ---- ---- 2.9495 +.0780 2.8715 700 ---- ---- ---- ---- 3.1995 +.0780 3.1215 725 ---- ---- ---- ---- 3.4495 +.0780 3.3715 750 ---- ---- ---- ---- 3.6995 +.0780 3.6215 775 ---- ---- ---- ---- 3.9495 +.0780 3.8715 800 ---- ---- ---- ---- 4.1995 +.0780 4.1215 825 ---- ---- ---- ---- 4.4495 +.0780 4.3715 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 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 10 250 ---- ---- ---- ---- .0005 UNCH .0005 24 255 ---- ---- ---- ---- .0005 -.0005 .0010 2 260 ---- ---- ---- ---- .0010 UNCH 1 .0010 51 265 ---- ---- ---- ---- .0010 UNCH .0010 40 270 ---- ---- ---- ---- .0015 UNCH .0015 15 275 ---- ---- ---- ---- .0020 UNCH .0020 44 280 ---- ---- ---- ---- .0025 UNCH 1 .0025 18 285 .0040 .0040 .0040 .0040 .0030 UNCH 1 .0030 1 23 290 ---- ---- ---- ---- .0035 UNCH .0035 396 295 ---- .0045B ---- .0045B .0045 +.0005 .0040 172 300 ---- .0055B ---- .0055B .0055 +.0005 .0050 11 549 305 ---- .0070B ---- .0070B .0070 +.0010 .0060 1 306 310 ---- .0085B ---- .0085B .0085 +.0010 2 .0075 49 315 ---- .0105B ---- .0105B .0105 +.0015 1 .0090 78 316 ---- .0110B ---- .0110B .0110 +.0015 .0095 11 317 ---- .0115B ---- .0115B .0115 +.0020 .0095 318 ---- .0120B ---- .0120B .0120 +.0020 .0100 1 319 ---- .0125B ---- .0125B .0125 +.0020 .0105 19 320 .0140 .0140 .0125A .0125A .0130 +.0020 1 .0110 265 321 ---- .0135B ---- .0135B .0135 +.0020 .0115 20 322 ---- .0145B ---- .0145B .0145 +.0025 .0120 1 323 ---- .0150B ---- .0150B .0150 +.0025 .0125 324 ---- .0160B ---- .0160B .0155 +.0025 2 .0130 2 325 ---- .0165B ---- .0165B .0165 +.0030 1 .0135 11 449 326 ---- .0170B ---- .0170B .0170 +.0030 .0140 1 327 ---- .0180B ---- .0180B .0175 +.0025 .0150 328 ---- .0185B ---- .0185B .0185 +.0030 .0155 329 ---- .0195B ---- .0195B .0195 +.0035 .0160 2 330 ---- .0205B ---- .0205B .0200 +.0030 2 .0170 1 558 331 ---- .0215B ---- .0215B .0210 +.0035 .0175 332 ---- .0225B ---- .0225B .0220 +.0035 .0185 333 ---- .0235B ---- .0235B .0230 +.0040 .0190 13 334 ---- .0245B ---- .0245B .0240 +.0040 .0200 335 ---- .0255B ---- .0255B .0250 +.0040 720 .0210 1561 336 ---- .0265B ---- .0265B .0260 +.0040 .0220 6 337 ---- .0280B ---- .0280B .0275 +.0045 .0230 10 338 ---- .0295B ---- .0295B .0285 +.0045 .0240 12 339 ---- .0305B ---- .0305B .0300 +.0050 .0250 340 ---- .0320B ---- .0320B .0310 +.0050 .0260 1056 341 ---- .0335B ---- .0335B .0325 +.0055 .0270 4 342 ---- .0350B ---- .0350B .0340 +.0055 .0285 343 ---- .0365B ---- .0365B .0355 +.0060 .0295 1 11 344 ---- .0385B ---- .0385B .0370 +.0060 1 .0310 9 18 345 ---- .0400B ---- .0400B .0385 +.0065 1 .0320 165 346 ---- .0420B ---- .0420B .0405 +.0070 .0335 23 347 ---- .0435B ---- .0435B .0425 +.0075 .0350 11 348 ---- .0455B ---- .0455B .0440 +.0075 .0365 1 21 349 ---- .0480B ---- .0480B .0460 +.0080 .0380 22 350 .0440 .0500 .0430A .0470A .0480 +.0085 560 .0395 49 558 351 ---- .0520B ---- .0520B .0505 +.0090 .0415 10 352 ---- .0545B ---- .0545B .0525 +.0095 .0430 10 353 ---- .0570B ---- .0570B .0550 +.0100 .0450 20 354 ---- .0595B ---- .0595B .0570 +.0100 .0470 30 355 .0535 .0620B .0530A .0530A .0595 +.0105 9 .0490 505 356 ---- .0650B ---- .0650B .0620 +.0110 .0510 14 357 ---- .0675B ---- .0675B .0650 +.0120 .0530 15 358 ---- .0705B ---- .0705B .0675 +.0125 .0550 359 ---- .0730B ---- .0730B .0705 +.0130 .0575 3 360 ---- .0760B ---- .0760B .0735 +.0135 .0600 1069 361 ---- .0795B ---- .0795B .0765 +.0145 1 .0620 2 7 362 ---- .0825B ---- .0825B .0795 +.0150 .0645 10 363 .0785 .0860B .0730A .0730A .0825 +.0150 11 .0675 10 364 ---- .0895B ---- .0895B .0860 +.0160 .0700 365 ---- .0930B ---- .0930B .0895 +.0165 .0730 180 366 ---- .0965B ---- .0965B .0930 +.0175 .0755 12 367 ---- .1005B ---- .1005B .0965 +.0180 .0785 110 368 ---- .1040B ---- .1040B .1005 +.0190 .0815 19 369 ---- .1080B ---- .1080B .1040 +.0195 .0845 1 81 370 ---- .1120B ---- .1120B .1080 +.0200 .0880 2 8 371 ---- .1165B ---- .1165B .1120 +.0210 .0910 372 ---- .1205B ---- .1205B .1160 +.0215 .0945 373 ---- .1250B ---- .1250B .1205 +.0225 .0980 1 51 374 ---- .1295B ---- .1295B .1250 +.0235 .1015 10 375 ---- .1340B ---- .1340B .1295 +.0240 .1055 20 376 ---- .1390B ---- .1390B .1340 +.0250 .1090 4 377 ---- .1435B ---- .1435B .1385 +.0255 .1130 8 378 ---- .1485B ---- .1485B .1435 +.0265 .1170 12 379 ---- .1535B ---- .1535B .1485 +.0275 .1210 4 380 ---- .1590B ---- .1590B .1535 +.0280 .1255 1 20 381 ---- .1640B ---- .1640B .1585 +.0290 1 .1295 25 382 ---- .1695B ---- .1695B .1640 +.0300 .1340 68 383 ---- .1750B ---- .1750B .1695 +.0310 .1385 75 384 ---- .1805B ---- .1805B .1750 +.0315 .1435 1 1 385 ---- .1865B ---- .1865B .1805 +.0325 .1480 166 386 ---- .1920B ---- .1920B .1865 +.0335 .1530 11 387 ---- .1980B ---- .1980B .1920 +.0340 .1580 388 ---- .2045B ---- .2040B .1980 +.0350 .1630 389 ---- .2105B ---- .2100B .2040 +.0360 .1680 13 390 ---- .2170B ---- .2170B .2105 +.0370 .1735 5 391 ---- .2230B ---- .2230B .2165 +.0375 .1790 392 ---- .2295B ---- .2295B .2230 +.0385 .1845 393 ---- .2360B ---- .2360B .2295 +.0395 .1900 394 ---- .2430B ---- .2430B .2360 +.0400 .1960 395 ---- .2495B ---- .2495B .2425 +.0405 .2020 1 396 ---- .2565B ---- .2565B .2495 +.0415 .2080 397 ---- .2635B ---- .2635B .2565 +.0425 .2140 398 ---- .2705B ---- .2705B .2630 +.0430 .2200 399 ---- .2775B ---- .2775B .2705 +.0440 .2265 400 ---- .2850B ---- .2850B .2775 +.0450 .2325 1 401 ---- .2920B ---- .2920B .2845 +.0455 .2390 402 ---- .2995B ---- .2995B .2920 +.0465 .2455 403 ---- .3070B ---- .3070B .2995 +.0470 .2525 404 ---- .3145B ---- .3145B .3065 +.0475 .2590 405 ---- .3225B ---- .3225B .3145 +.0485 .2660 406 ---- .3300B ---- .3300B .3220 +.0490 .2730 407 ---- .3380B ---- .3380B .3295 +.0495 .2800 408 ---- .3455B ---- .3455B .3375 +.0505 .2870 409 ---- .3525B ---- .3525B .3450 +.0510 .2940 410 ---- .3575B ---- .3575B .3530 +.0520 .3010 415 ---- .3955B ---- .3955B .3935 +.0550 .3385 420 ---- .4450B ---- .4450B .4355 +.0580 .3775 425 ---- .4690B ---- .4585B .4790 +.0610 .4180 430 ---- .5335B ---- .5335B .5235 +.0635 .4600 435 ---- ---- ---- ---- .5690 +.0655 .5035 440 ---- .6255B ---- .6255B .6155 +.0680 .5475 445 ---- ---- ---- ---- .6620 +.0695 .5925 450 ---- .7205B ---- .7205B .7095 +.0710 .6385 1 455 ---- ---- ---- ---- .7575 +.0725 .6850 460 ---- ---- ---- ---- .8060 +.0735 .7325 465 ---- ---- ---- ---- .8545 +.0740 .7805 470 ---- .9145B ---- .9145B .9035 +.0750 .8285 475 ---- ---- ---- ---- .9525 +.0755 .8770 480 ---- .9810B ---- .9810B 1.0015 +.0755 .9260 1 485 ---- ---- ---- ---- 1.0510 +.0760 .9750 490 ---- ---- ---- ---- 1.1005 +.0760 1.0245 495 ---- ---- ---- ---- 1.1500 +.0765 1.0735 500 ---- ---- ---- ---- 1.2000 +.0770 1.1230 505 ---- ---- ---- ---- 1.2495 +.0770 1.1725 510 ---- ---- ---- ---- 1.2995 +.0770 1.2225 515 ---- ---- ---- ---- 1.3495 +.0775 1.2720 520 ---- ---- ---- ---- 1.3995 +.0775 1.3220 525 ---- ---- ---- ---- 1.4495 +.0780 1.3715 530 ---- ---- ---- ---- 1.4995 +.0780 1.4215 535 ---- ---- ---- ---- 1.5495 +.0780 1.4715 540 ---- ---- ---- ---- 1.5995 +.0780 1.5215 545 ---- ---- ---- ---- 1.6495 +.0780 1.5715 550 ---- ---- ---- ---- 1.6995 +.0780 1.6215 555 ---- ---- ---- ---- 1.7495 +.0780 1.6715 560 ---- ---- ---- ---- 1.7995 +.0780 1.7215 565 ---- ---- ---- ---- 1.8495 +.0780 1.7715 570 ---- ---- ---- ---- 1.8995 +.0780 1.8215 575 ---- ---- ---- ---- 1.9495 +.0780 1.8715 580 ---- ---- ---- ---- 1.9995 +.0780 1.9215 585 ---- ---- ---- ---- 2.0495 +.0780 1.9715 600 ---- ---- ---- ---- 2.1995 +.0780 2.1215 625 ---- ---- ---- ---- 2.4495 +.0780 2.3715 650 ---- ---- ---- ---- 2.6995 +.0780 2.6215 675 ---- ---- ---- ---- 2.9495 +.0780 2.8715 700 ---- ---- ---- ---- 3.1995 +.0780 3.1215 725 ---- ---- ---- ---- 3.4495 +.0780 3.3715 750 ---- ---- ---- ---- 3.6995 +.0780 3.6215 775 ---- ---- ---- ---- 3.9495 +.0780 3.8715 800 ---- ---- ---- ---- 4.1995 +.0780 4.1215 825 ---- ---- ---- ---- 4.4495 +.0780 4.3715 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 UNCH .0010 30 220 ---- ---- ---- ---- .0020 UNCH .0020 10 225 ---- ---- ---- ---- .0020 UNCH .0020 87 230 ---- ---- ---- ---- .0025 UNCH .0025 17 235 ---- ---- ---- ---- .0030 UNCH .0030 22 240 ---- ---- ---- ---- .0035 UNCH .0035 2 245 ---- ---- ---- ---- .0040 UNCH .0040 2 250 ---- ---- ---- ---- .0045 UNCH 2 .0045 2711 255 ---- ---- ---- ---- .0050 +.0005 .0045 2 260 ---- ---- ---- ---- .0055 +.0005 .0050 69 265 ---- ---- ---- ---- .0060 +.0005 .0055 10 270 ---- ---- ---- ---- .0065 UNCH .0065 1 275 ---- ---- ---- ---- .0075 +.0005 .0070 1695 280 ---- ---- ---- ---- .0085 +.0005 .0080 18 285 ---- .0095B ---- .0095B .0100 +.0010 .0090 14 290 ---- .0110B ---- .0110B .0115 +.0010 1 .0105 277 295 .0130 .0130 .0130 .0130 .0135 +.0015 1 .0120 23 300 .0145 .0155B .0145 .0145 .0160 +.0020 3 .0140 10 851 305 ---- .0185B ---- .0185B .0185 +.0025 .0160 41 310 ---- .0220B ---- .0220B .0220 +.0035 .0185 1 35 315 ---- .0260B ---- .0260B .0260 +.0040 .0220 32 320 ---- .0315B ---- .0315B .0310 +.0045 .0265 454 325 ---- .0375B ---- .0375B .0370 +.0055 .0315 10 189 330 ---- .0445B ---- .0445B .0440 +.0065 .0375 1211 335 ---- .0530B ---- .0530B .0520 +.0075 .0445 17 340 ---- .0625B ---- .0625B .0615 +.0090 .0525 2757 341 ---- .0650B ---- .0650B .0635 +.0090 .0545 18 342 .0680 .0680 .0680 .0645A .0655 +.0095 10 .0560 343 ---- .0695B ---- .0695B .0675 +.0095 .0580 344 ---- .0715B ---- .0715B .0700 +.0100 .0600 345 ---- .0740B ---- .0740B .0720 +.0100 .0620 27 346 ---- .0765B ---- .0765B .0745 +.0105 .0640 1 347 ---- .0790B ---- .0790B .0770 +.0110 .0660 11 348 ---- .0820B ---- .0820B .0795 +.0115 .0680 17 349 ---- .0845B ---- .0845B .0820 +.0115 .0705 350 ---- .0875B ---- .0875B .0845 +.0120 .0725 100 198 351 .0825 .0900B .0825 .0810A .0875 +.0125 10 .0750 352 ---- .0930B ---- .0925B .0905 +.0130 .0775 353 ---- .0960B ---- .0960B .0930 +.0135 .0795 354 ---- .0990B ---- .0990B .0960 +.0140 .0820 355 ---- .1025B ---- .1025B .0990 +.0140 .0850 275 356 ---- .1055B ---- .1055B .1025 +.0150 .0875 32 357 ---- .1090B ---- .1090B .1055 +.0155 .0900 358 ---- .1120B ---- .1120B .1085 +.0155 .0930 359 ---- .1155B ---- .1155B .1120 +.0165 .0955 1 360 .1055 .1190B .1045A .1190B .1155 +.0170 1 .0985 462 361 ---- .1230B ---- .1230B .1190 +.0175 .1015 362 ---- .1265B ---- .1265B .1225 +.0180 .1045 363 ---- .1305B ---- .1305B .1265 +.0185 .1080 364 ---- .1340B ---- .1340B .1300 +.0190 .1110 365 ---- .1380B ---- .1380B .1340 +.0195 .1145 24 366 ---- .1420B ---- .1420B .1375 +.0200 .1175 367 ---- .1465B ---- .1460B .1415 +.0205 .1210 368 ---- .1505B ---- .1505B .1460 +.0215 .1245 369 ---- .1550B ---- .1550B .1500 +.0220 .1280 370 ---- .1590B ---- .1590B .1540 +.0220 .1320 104 371 ---- .1635B ---- .1635B .1585 +.0230 .1355 372 ---- .1680B ---- .1680B .1630 +.0235 .1395 10 373 ---- .1730B ---- .1725B .1675 +.0240 .1435 374 ---- .1775B ---- .1775B .1720 +.0245 .1475 14 375 ---- .1825B ---- .1820B .1765 +.0250 .1515 202 376 ---- .1870B ---- .1870B .1815 +.0260 .1555 377 ---- .1920B ---- .1920B .1865 +.0265 .1600 14 378 ---- .1970B ---- .1970B .1915 +.0275 .1640 10 379 ---- .2025B ---- .2020B .1965 +.0280 .1685 1 380 ---- .2075B ---- .2075B .2015 +.0285 .1730 5 381 ---- .2130B ---- .2130B .2065 +.0290 .1775 31 382 ---- .2185B ---- .2180B .2120 +.0300 .1820 383 ---- .2240B ---- .2240B .2175 +.0305 .1870 384 ---- .2295B ---- .2290B .2230 +.0310 .1920 385 ---- .2350B ---- .2350B .2285 +.0320 .1965 100 386 ---- .2410B ---- .2405B .2345 +.0330 .2015 387 ---- .2465B ---- .2465B .2400 +.0330 .2070 388 ---- .2525B ---- .2525B .2460 +.0340 .2120 389 ---- .2585B ---- .2585B .2520 +.0350 .2170 390 ---- .2645B ---- .2645B .2580 +.0355 .2225 40 391 ---- .2705B ---- .2705B .2640 +.0360 .2280 392 ---- .2770B ---- .2770B .2700 +.0365 .2335 393 ---- .2830B ---- .2830B .2765 +.0375 .2390 394 ---- .2895B ---- .2890B .2825 +.0380 .2445 395 ---- .2960B ---- .2955B .2890 +.0385 .2505 396 ---- .3025B ---- .3020B .2955 +.0395 .2560 397 ---- .3090B ---- .3090B .3020 +.0400 .2620 398 ---- .3155B ---- .3155B .3085 +.0405 .2680 399 ---- .3220B ---- .3220B .3150 +.0410 .2740 400 ---- .3290B ---- .3290B .3220 +.0420 .2800 2 401 ---- .3355B ---- .3355B .3285 +.0420 .2865 402 ---- .3425B ---- .3425B .3355 +.0430 .2925 403 ---- .3495B ---- .3495B .3425 +.0435 .2990 404 ---- .3565B ---- .3565B .3495 +.0440 .3055 405 ---- .3640B ---- .3640B .3565 +.0445 .3120 406 ---- .3710B ---- .3710B .3635 +.0450 .3185 407 ---- .3785B ---- .3785B .3705 +.0455 .3250 408 ---- .3855B ---- .3855B .3780 +.0465 .3315 410 ---- .4005B ---- .4005B .3925 +.0475 .3450 415 ---- .4385B ---- .4385B .4300 +.0500 .3800 420 ---- .4780B ---- .4780B .4695 +.0530 .4165 425 ---- .5130B ---- .5130B .5095 +.0550 .4545 430 ---- .5605B ---- .5605B .5515 +.0580 .4935 435 ---- .5975B ---- .5975B .5940 +.0600 .5340 440 ---- .6470B ---- .6470B .6375 +.0625 .5750 445 ---- .6445B ---- .6440B .6820 +.0645 .6175 450 ---- .7370B ---- .7370B .7270 +.0660 .6610 455 ---- ---- ---- ---- .7725 +.0675 .7050 460 ---- ---- ---- ---- .8190 +.0690 .7500 465 ---- ---- ---- ---- .8655 +.0695 .7960 470 ---- .9240B ---- .9240B .9130 +.0710 .8420 475 ---- ---- ---- ---- .9605 +.0715 .8890 480 ---- 1.0200B ---- 1.0200B 1.0085 +.0725 .9360 485 ---- ---- ---- ---- 1.0565 +.0730 .9835 490 ---- 1.1170B ---- 1.1170B 1.1055 +.0740 1.0315 495 ---- ---- ---- ---- 1.1540 +.0745 1.0795 500 ---- 1.2150B ---- 1.2150B 1.2030 +.0750 1.1280 505 ---- ---- ---- ---- 1.2525 +.0755 1.1770 510 ---- ---- ---- ---- 1.3015 +.0755 1.2260 515 ---- ---- ---- ---- 1.3510 +.0760 1.2750 520 ---- ---- ---- ---- 1.4005 +.0760 1.3245 525 ---- ---- ---- ---- 1.4505 +.0770 1.3735 530 ---- ---- ---- ---- 1.5000 +.0770 1.4230 535 ---- ---- ---- ---- 1.5500 +.0775 1.4725 540 ---- ---- ---- ---- 1.5995 +.0770 1.5225 545 ---- ---- ---- ---- 1.6495 +.0775 1.5720 550 ---- ---- ---- ---- 1.6995 +.0775 1.6220 555 ---- ---- ---- ---- 1.7495 +.0780 1.6715 560 ---- ---- ---- ---- 1.7995 +.0780 1.7215 565 ---- ---- ---- ---- 1.8495 +.0780 1.7715 570 ---- ---- ---- ---- 1.8995 +.0780 1.8215 575 ---- ---- ---- ---- 1.9495 +.0780 1.8715 580 ---- ---- ---- ---- 1.9995 +.0780 1.9215 585 ---- ---- ---- ---- 2.0495 +.0780 1.9715 600 ---- ---- ---- ---- 2.1995 +.0780 2.1215 625 ---- ---- ---- ---- 2.4495 +.0780 2.3715 650 ---- ---- ---- ---- 2.6995 +.0780 2.6215 675 ---- ---- ---- ---- 2.9495 +.0780 2.8715 700 ---- ---- ---- ---- 3.1995 +.0780 3.1215 725 ---- ---- ---- ---- 3.4495 +.0780 3.3715 750 ---- ---- ---- ---- 3.6995 +.0780 3.6215 775 ---- ---- ---- ---- 3.9495 +.0780 3.8715 800 ---- ---- ---- ---- 4.1995 +.0780 4.1215 825 ---- ---- ---- ---- 4.4495 +.0780 4.3715 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- .0015B ---- .0015B .0015 +.0005 .0010 220 ---- .0030B ---- .0030B .0030 +.0010 .0020 225 ---- .0035B ---- .0035B .0035 +.0010 .0025 35 230 ---- .0040B ---- .0040B .0040 +.0010 2 .0030 1 235 ---- .0045B ---- .0045B .0050 +.0015 .0035 240 ---- .0055B ---- .0055B .0055 +.0010 .0045 245 ---- .0060B ---- .0060B .0065 +.0015 .0050 250 ---- .0070B ---- .0070B .0070 +.0010 .0060 27 255 ---- .0080B ---- .0080B .0085 +.0015 .0070 260 ---- .0090B ---- .0090B .0095 +.0010 .0085 265 ---- .0105B ---- .0105B .0110 +.0015 .0095 3 270 ---- .0120B ---- .0120B .0125 +.0015 .0110 15 275 ---- .0135B ---- .0135B .0145 +.0015 .0130 3 280 ---- .0160B ---- .0160B .0165 +.0015 2 .0150 12 285 ---- .0185B ---- .0185B .0190 +.0015 .0175 1 290 ---- .0215B ---- .0215B .0220 +.0020 .0200 10 295 ---- .0250B ---- .0250B .0255 +.0025 .0230 3 300 ---- .0290B ---- .0290B .0295 +.0030 .0265 5 55 305 ---- .0340B ---- .0340B .0340 +.0035 .0305 310 ---- .0395B ---- .0395B .0395 +.0045 .0350 1 315 ---- .0460B ---- .0460B .0455 +.0050 .0405 1 320 ---- .0535B ---- .0535B .0530 +.0065 .0465 40 325 ---- .0620B ---- .0620B .0610 +.0075 1 .0535 5 1292 330 .0700 .0715B .0700 .0715B .0700 +.0085 1 .0615 335 ---- .0820B ---- .0820B .0810 +.0100 .0710 18 340 ---- .0945B ---- .0940B .0925 +.0110 .0815 32 345 ---- .1080B ---- .1080B .1060 +.0130 .0930 31 350 .1210 .1235B .1115A .1115A .1210 +.0150 12 .1060 591 355 ---- .1405B ---- .1405B .1375 +.0170 .1205 26 360 ---- .1590B ---- .1590B .1555 +.0190 .1365 44 365 ---- .1790B ---- .1790B .1750 +.0210 .1540 19 370 ---- .2010B ---- .2010B .1965 +.0235 .1730 4 375 ---- .2250B ---- .2250B .2200 +.0265 .1935 250 380 ---- .2505B ---- .2505B .2450 +.0290 .2160 34 385 ---- .2775B ---- .2775B .2715 +.0310 .2405 2 390 ---- .3065B ---- .3065B .3000 +.0335 .2665 395 ---- .3370B ---- .3370B .3300 +.0360 .2940 400 ---- .3690B ---- .3690B .3620 +.0390 .3230 10 405 ---- .4015B ---- .4015B .3950 +.0410 .3540 410 ---- .4365B ---- .4365B .4295 +.0430 .3865 415 ---- .4730B ---- .4730B .4655 +.0455 .4200 420 ---- .5110B ---- .5110B .5025 +.0475 .4550 425 ---- .5495B ---- .5495B .5410 +.0495 .4915 430 ---- .5895B ---- .5895B .5805 +.0515 .5290 435 ---- .6120B ---- .6120B .6210 +.0535 .5675 440 ---- .6720B ---- .6720B .6625 +.0555 .6070 445 ---- ---- ---- ---- .7045 +.0570 .6475 450 ---- .7575B ---- .7575B .7475 +.0585 .6890 455 ---- ---- ---- ---- .7915 +.0600 .7315 460 ---- ---- ---- ---- .8360 +.0615 .7745 465 ---- ---- ---- ---- .8810 +.0630 .8180 470 ---- .9365B ---- .9365B .9265 +.0640 .8625 475 ---- ---- ---- ---- .9725 +.0650 .9075 480 ---- 1.0295B ---- 1.0295B 1.0190 +.0665 .9525 485 ---- ---- ---- ---- 1.0660 +.0675 .9985 490 ---- 1.1235B ---- 1.1235B 1.1135 +.0685 1.0450 495 ---- ---- ---- ---- 1.1610 +.0695 1.0915 500 ---- 1.2190B ---- 1.2190B 1.2085 +.0700 1.1385 505 ---- ---- ---- ---- 1.2570 +.0710 1.1860 510 ---- ---- ---- ---- 1.3050 +.0715 1.2335 515 ---- ---- ---- ---- 1.3535 +.0720 1.2815 520 ---- 1.4130B ---- 1.4130B 1.4025 +.0730 1.3295 525 ---- ---- ---- ---- 1.4510 +.0730 1.3780 530 ---- 1.5115B ---- 1.5115B 1.5000 +.0735 1.4265 535 ---- ---- ---- ---- 1.5495 +.0740 1.4755 540 ---- 1.5970B ---- 1.5970B 1.5985 +.0740 1.5245 545 ---- ---- ---- ---- 1.6480 +.0745 1.5735 550 ---- ---- ---- ---- 1.6975 +.0750 1.6225 555 ---- ---- ---- ---- 1.7475 +.0755 1.6720 560 ---- ---- ---- ---- 1.7970 +.0755 1.7215 565 ---- ---- ---- ---- 1.8465 +.0755 1.7710 570 ---- ---- ---- ---- 1.8965 +.0760 1.8205 575 ---- ---- ---- ---- 1.9465 +.0765 1.8700 580 ---- ---- ---- ---- 1.9965 +.0765 1.9200 600 ---- ---- ---- ---- 2.1965 +.0765 2.1200 625 ---- ---- ---- ---- 2.4465 +.0765 2.3700 650 ---- ---- ---- ---- 2.6965 +.0765 2.6200 675 ---- ---- ---- ---- 2.9465 +.0765 2.8700 700 ---- ---- ---- ---- 3.1965 +.0765 3.1200 725 ---- ---- ---- ---- 3.4465 +.0765 3.3700 750 ---- ---- ---- ---- 3.6965 +.0765 3.6200 775 ---- ---- ---- ---- 3.9465 +.0765 3.8700 800 ---- ---- ---- ---- 4.1965 +.0765 4.1200 825 ---- ---- ---- ---- 4.4465 +.0765 4.3700 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- .0010B ---- .0010B .0015 +.0010 .0005 200 ---- .0030B ---- .0030B .0030 +.0010 .0020 220 ---- .0055B ---- .0055B .0055 +.0015 .0040 225 ---- .0060B ---- .0060B .0060 +.0015 .0045 20 230 ---- .0070B ---- .0070B .0070 +.0015 .0055 112 235 ---- .0075B ---- .0075B .0080 +.0015 .0065 11 240 ---- .0085B ---- .0085B .0090 +.0015 .0075 245 ---- .0100B ---- .0100B .0105 +.0015 .0090 250 .0115 .0115 .0115 .0115 .0115 +.0010 1 .0105 75 255 ---- .0125B ---- .0125B .0135 +.0015 .0120 260 ---- ---- ---- ---- .0150 +.0010 .0140 2 265 ---- .0165B ---- .0165B .0170 +.0010 .0160 270 ---- .0190B ---- .0190B .0195 +.0010 .0185 210 275 ---- .0215B ---- .0215B .0225 +.0015 .0210 156 280 ---- .0250B ---- .0250B .0255 +.0015 .0240 2 285 ---- .0285B ---- .0285B .0290 +.0015 .0275 290 ---- .0330B ---- .0330B .0330 +.0015 .0315 295 ---- .0380B ---- .0380B .0380 +.0020 .0360 300 ---- .0435B ---- .0435B .0430 +.0025 .0405 117 305 ---- .0495B ---- .0495B .0495 +.0035 .0460 310 ---- .0570B ---- .0565B .0565 +.0045 .0520 315 ---- .0650B ---- .0650B .0640 +.0050 .0590 320 ---- .0740B ---- .0735B .0730 +.0065 .0665 8 325 ---- .0840B ---- .0835B .0825 +.0075 .0750 10 330 ---- .0950B ---- .0950B .0935 +.0090 .0845 7 335 ---- .1075B ---- .1075B .1055 +.0105 .0950 5 340 ---- .1215B ---- .1215B .1190 +.0125 .1065 345 ---- .1365B ---- .1365B .1340 +.0145 .1195 200 350 ---- .1530B ---- .1530B .1500 +.0165 .1335 4 355 ---- .1710B ---- .1710B .1675 +.0185 .1490 18 360 ---- .1905B ---- .1905B .1865 +.0205 .1660 5 365 ---- .2115B ---- .2115B .2070 +.0225 .1845 370 .2185 .2340B .2185 .2340B .2290 +.0245 10 .2045 375 ---- .2580B ---- .2580B .2530 +.0265 .2265 1 380 ---- .2840B ---- .2840B .2780 +.0285 .2495 385 ---- .3110B ---- .3110B .3050 +.0310 .2740 390 ---- .3395B ---- .3395B .3330 +.0330 .3000 1 2 395 ---- .3695B ---- .3695B .3630 +.0355 .3275 400 ---- .4010B ---- .4010B .3940 +.0375 .3565 405 ---- .4340B ---- .4330B .4265 +.0395 .3870 410 ---- .4655B ---- .4655B .4605 +.0420 .4185 415 ---- .5015B ---- .5015B .4955 +.0440 .4515 420 ---- .5380B ---- .5380B .5315 +.0460 .4855 425 ---- .5755B ---- .5755B .5690 +.0480 .5210 430 ---- .6145B ---- .6145B .6075 +.0500 .5575 435 ---- .6540B ---- .6540B .6465 +.0515 .5950 440 ---- .6945B ---- .6945B .6870 +.0535 .6335 445 ---- .7120B ---- .7120B .7275 +.0550 .6725 450 ---- .7780B ---- .7780B .7695 +.0565 .7130 455 ---- ---- ---- ---- .8120 +.0580 .7540 460 ---- ---- ---- ---- .8550 +.0590 .7960 465 ---- ---- ---- ---- .8985 +.0600 .8385 470 ---- .9525B ---- .9525B .9430 +.0615 .8815 475 ---- ---- ---- ---- .9875 +.0625 .9250 480 ---- 1.0425B ---- 1.0425B 1.0330 +.0635 .9695 485 ---- ---- ---- ---- 1.0785 +.0645 1.0140 490 ---- 1.1350B ---- 1.1350B 1.1245 +.0650 1.0595 495 ---- ---- ---- ---- 1.1710 +.0660 1.1050 500 ---- 1.2285B ---- 1.2285B 1.2180 +.0670 1.1510 505 ---- ---- ---- ---- 1.2650 +.0675 1.1975 510 ---- ---- ---- ---- 1.3125 +.0685 1.2440 515 ---- ---- ---- ---- 1.3605 +.0695 1.2910 520 ---- 1.4190B ---- 1.4190B 1.4080 +.0695 1.3385 525 ---- ---- ---- ---- 1.4565 +.0705 1.3860 530 ---- 1.5155B ---- 1.5155B 1.5050 +.0715 1.4335 535 ---- ---- ---- ---- 1.5535 +.0720 1.4815 540 ---- 1.6130B ---- 1.6130B 1.6020 +.0720 1.5300 545 ---- ---- ---- ---- 1.6510 +.0725 1.5785 550 ---- 1.7110B ---- 1.7110B 1.7000 +.0730 1.6270 555 ---- ---- ---- ---- 1.7495 +.0740 1.6755 560 ---- 1.8070B ---- 1.8070B 1.7985 +.0740 1.7245 565 ---- ---- ---- ---- 1.8480 +.0745 1.7735 570 ---- 1.8545B ---- 1.8545B 1.8975 +.0745 1.8230 575 ---- ---- ---- ---- 1.9475 +.0755 1.8720 580 ---- ---- ---- ---- 1.9970 +.0755 1.9215 600 ---- ---- ---- ---- 2.1965 +.0765 2.1200 625 ---- ---- ---- ---- 2.4465 +.0765 2.3700 650 ---- ---- ---- ---- 2.6965 +.0765 2.6200 675 ---- ---- ---- ---- 2.9465 +.0765 2.8700 700 ---- ---- ---- ---- 3.1965 +.0765 3.1200 725 ---- ---- ---- ---- 3.4465 +.0765 3.3700 750 ---- ---- ---- ---- 3.6965 +.0765 3.6200 775 ---- ---- ---- ---- 3.9465 +.0765 3.8700 800 ---- ---- ---- ---- 4.1965 +.0765 4.1200 825 ---- ---- ---- ---- 4.4465 +.0765 4.3700 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0025 +.0010 .0015 200 ---- .0040B ---- .0040B .0050 +.0015 .0035 220 ---- .0075B ---- .0075B .0085 +.0015 .0070 225 ---- .0085B ---- .0085B .0095 +.0015 .0080 230 ---- ---- ---- ---- .0110 +.0015 .0095 235 ---- ---- ---- ---- .0125 +.0015 .0110 240 ---- ---- ---- ---- .0140 +.0015 .0125 245 ---- ---- ---- ---- .0160 +.0015 .0145 250 ---- ---- ---- ---- .0180 +.0015 .0165 255 ---- ---- ---- ---- .0200 +.0015 .0185 260 ---- ---- ---- ---- .0225 +.0015 .0210 265 ---- ---- ---- ---- .0255 +.0015 .0240 270 ---- ---- ---- ---- .0285 +.0010 .0275 275 ---- ---- ---- ---- .0325 +.0015 .0310 280 ---- .0355B ---- .0355B .0365 +.0020 .0345 10 285 ---- .0405B ---- .0405B .0410 +.0020 .0390 290 ---- .0455B ---- .0455B .0465 +.0025 .0440 295 ---- .0520B ---- .0520B .0525 +.0035 .0490 300 ---- .0585B ---- .0585B .0590 +.0040 .0550 23 305 ---- .0665B ---- .0665B .0665 +.0050 .0615 310 ---- .0745B ---- .0745B .0750 +.0065 .0685 315 ---- .0840B ---- .0840B .0840 +.0075 .0765 11 320 ---- .0945B ---- .0945B .0940 +.0085 .0855 325 ---- .1060B ---- .1055B .1055 +.0100 .0955 330 ---- .1185B ---- .1180B .1175 +.0115 .1060 1 335 ---- .1320B ---- .1320B .1310 +.0130 .1180 340 ---- .1470B ---- .1470B .1455 +.0145 .1310 2 345 ---- .1635B ---- .1635B .1610 +.0155 .1455 110 350 ---- .1810B ---- .1810B .1785 +.0175 .1610 3 355 ---- .1995B ---- .1995B .1965 +.0190 .1775 2 360 ---- .2200B ---- .2200B .2165 +.0210 .1955 32 365 ---- .2415B ---- .2415B .2375 +.0225 .2150 370 ---- .2645B ---- .2645B .2600 +.0240 .2360 93 375 ---- .2890B ---- .2890B .2840 +.0260 .2580 380 ---- .3145B ---- .3145B .3095 +.0275 .2820 8 385 ---- .3415B ---- .3415B .3360 +.0295 .3065 26 390 ---- .3700B ---- .3700B .3645 +.0315 .3330 94 395 ---- .4000B ---- .4000B .3940 +.0335 .3605 400 ---- .4305B ---- .4305B .4245 +.0350 .3895 4 405 ---- .4630B ---- .4630B .4565 +.0370 .4195 410 ---- .4960B ---- .4960B .4895 +.0390 .4505 415 ---- .5280B ---- .5280B .5240 +.0410 .4830 420 ---- .5640B ---- .5640B .5595 +.0430 .5165 425 ---- .6010B ---- .6010B .5955 +.0445 .5510 430 ---- .6390B ---- .6390B .6330 +.0460 .5870 435 ---- .6775B ---- .6775B .6710 +.0475 .6235 440 ---- .7170B ---- .7170B .7105 +.0495 .6610 445 ---- .7570B ---- .7570B .7500 +.0505 .6995 450 ---- .7980B ---- .7980B .7905 +.0520 .7385 455 ---- .8135B ---- .8135B .8320 +.0535 .7785 460 ---- ---- ---- ---- .8740 +.0545 .8195 465 ---- ---- ---- ---- .9165 +.0560 .8605 470 ---- .9680B ---- .9680B .9595 +.0570 .9025 475 ---- ---- ---- ---- 1.0030 +.0575 .9455 480 ---- 1.0565B ---- 1.0565B 1.0475 +.0590 .9885 485 ---- ---- ---- ---- 1.0920 +.0600 1.0320 490 ---- 1.1465B ---- 1.1465B 1.1370 +.0605 1.0765 495 ---- ---- ---- ---- 1.1825 +.0615 1.1210 500 ---- 1.2380B ---- 1.2380B 1.2285 +.0625 1.1660 505 ---- ---- ---- ---- 1.2745 +.0630 1.2115 510 ---- ---- ---- ---- 1.3210 +.0640 1.2570 515 ---- ---- ---- ---- 1.3680 +.0645 1.3035 520 ---- 1.4255B ---- 1.4255B 1.4150 +.0650 1.3500 525 ---- ---- ---- ---- 1.4620 +.0655 1.3965 530 ---- 1.5205B ---- 1.5205B 1.5100 +.0665 1.4435 535 ---- ---- ---- ---- 1.5575 +.0670 1.4905 540 ---- 1.6165B ---- 1.6165B 1.6055 +.0675 1.5380 545 ---- ---- ---- ---- 1.6540 +.0680 1.5860 550 ---- 1.7130B ---- 1.7130B 1.7020 +.0680 1.6340 555 ---- ---- ---- ---- 1.7505 +.0685 1.6820 560 ---- 1.8105B ---- 1.8105B 1.7995 +.0695 1.7300 565 ---- ---- ---- ---- 1.8485 +.0700 1.7785 570 ---- 1.9085B ---- 1.9085B 1.8975 +.0705 1.8270 575 ---- ---- ---- ---- 1.9465 +.0705 1.8760 580 ---- 2.0070B ---- 2.0070B 1.9955 +.0705 1.9250 600 ---- ---- ---- ---- 2.1940 +.0725 2.1215 625 ---- ---- ---- ---- 2.4435 +.0735 2.3700 650 ---- ---- ---- ---- 2.6935 +.0735 2.6200 675 ---- ---- ---- ---- 2.9435 +.0735 2.8700 700 ---- ---- ---- ---- 3.1935 +.0735 3.1200 725 ---- ---- ---- ---- 3.4435 +.0735 3.3700 750 ---- ---- ---- ---- 3.6935 +.0735 3.6200 775 ---- ---- ---- ---- 3.9435 +.0735 3.8700 800 ---- ---- ---- ---- 4.1935 +.0735 4.1200 825 ---- ---- ---- ---- 4.4435 +.0735 4.3700 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0055 UNCH .0055 220 ---- ---- ---- ---- .0105 +.0005 .0100 225 ---- ---- ---- ---- .0120 +.0005 .0115 230 ---- ---- ---- ---- .0135 +.0005 .0130 235 ---- ---- ---- ---- .0160 +.0010 .0150 23 240 ---- ---- ---- ---- .0180 +.0010 .0170 245 ---- ---- ---- ---- .0205 +.0010 .0195 250 ---- ---- ---- ---- .0235 +.0015 .0220 255 ---- ---- ---- ---- .0265 +.0015 .0250 260 ---- ---- ---- ---- .0300 +.0020 .0280 65 265 ---- .0320B ---- .0320B .0340 +.0025 .0315 270 .0375 .0375 .0375 .0375 .0380 +.0025 10 .0355 275 ---- .0410B ---- .0405B .0425 +.0030 .0395 280 ---- .0460B ---- .0460B .0475 +.0030 .0445 285 ---- .0520B ---- .0515B .0535 +.0040 .0495 290 ---- .0580B ---- .0580B .0595 +.0045 .0550 295 ---- .0655B ---- .0655B .0665 +.0050 .0615 50 300 ---- .0730B ---- .0730B .0740 +.0060 .0680 1 305 ---- .0820B ---- .0820B .0820 +.0065 .0755 310 ---- .0915B ---- .0915B .0915 +.0075 .0840 20 315 ---- .1020B ---- .1010B .1015 +.0085 .0930 6 320 ---- .1135B ---- .1130B .1130 +.0100 .1030 1 325 ---- .1260B ---- .1255B .1255 +.0115 .1140 330 ---- .1395B ---- .1395B .1385 +.0120 .1265 60 335 ---- .1545B ---- .1540B .1535 +.0140 .1395 340 ---- .1700B ---- .1700B .1690 +.0155 .1535 345 ---- .1875B ---- .1875B .1860 +.0170 .1690 65 350 ---- .2055B ---- .2055B .2040 +.0185 .1855 355 ---- .2255B ---- .2255B .2230 +.0195 .2035 360 ---- .2465B ---- .2465B .2440 +.0215 .2225 365 ---- .2685B ---- .2685B .2655 +.0230 .2425 370 ---- .2920B ---- .2920B .2885 +.0245 .2640 375 ---- .3165B ---- .3165B .3130 +.0265 .2865 6 380 ---- .3425B ---- .3420B .3385 +.0280 .3105 11 385 ---- .3700B ---- .3695B .3655 +.0295 .3360 390 .3840 .3980B .3840 .3800A .3935 +.0315 40 .3620 20 20 395 ---- .4280B ---- .4275B .4225 +.0330 .3895 400 ---- .4585B ---- .4580B .4530 +.0345 .4185 405 ---- .4905B ---- .4900B .4845 +.0365 .4480 410 ---- .5230B ---- .5230B .5175 +.0385 .4790 1 415 ---- .5570B ---- .5570B .5510 +.0400 .5110 3 420 ---- .5880B ---- .5880B .5855 +.0415 .5440 1 425 ---- .6240B ---- .6240B .6215 +.0435 .5780 430 ---- .6610B ---- .6610B .6580 +.0450 .6130 435 ---- .6990B ---- .6990B .6955 +.0465 .6490 440 ---- .7380B ---- .7380B .7335 +.0480 .6855 445 ---- .7775B ---- .7775B .7725 +.0490 .7235 450 ---- .8175B ---- .8175B .8125 +.0510 .7615 455 ---- .8585B ---- .8585B .8530 +.0520 .8010 460 ---- .8965B ---- .8965B .8940 +.0530 .8410 465 ---- .9080B ---- .9080B .9355 +.0540 .8815 470 ---- .9845B ---- .9845B .9780 +.0555 .9225 475 ---- ---- ---- ---- 1.0205 +.0560 .9645 480 ---- 1.0710B ---- 1.0710B 1.0640 +.0575 1.0065 485 ---- ---- ---- ---- 1.1075 +.0580 1.0495 490 ---- 1.1595B ---- 1.1595B 1.1520 +.0590 1.0930 495 ---- ---- ---- ---- 1.1965 +.0600 1.1365 500 ---- 1.2495B ---- 1.2495B 1.2415 +.0605 1.1810 505 ---- ---- ---- ---- 1.2870 +.0615 1.2255 510 ---- ---- ---- ---- 1.3325 +.0620 1.2705 515 ---- ---- ---- ---- 1.3785 +.0625 1.3160 520 ---- 1.4335B ---- 1.4335B 1.4250 +.0635 1.3615 525 ---- ---- ---- ---- 1.4715 +.0640 1.4075 530 ---- 1.5275B ---- 1.5275B 1.5185 +.0645 1.4540 535 ---- ---- ---- ---- 1.5655 +.0650 1.5005 540 ---- 1.6220B ---- 1.6220B 1.6130 +.0655 1.5475 545 ---- ---- ---- ---- 1.6605 +.0660 1.5945 550 ---- 1.7180B ---- 1.7180B 1.7085 +.0665 1.6420 555 ---- ---- ---- ---- 1.7565 +.0670 1.6895 560 ---- 1.8140B ---- 1.8140B 1.8045 +.0675 1.7370 565 ---- ---- ---- ---- 1.8530 +.0680 1.7850 570 ---- 1.9110B ---- 1.9110B 1.9015 +.0685 1.8330 575 ---- ---- ---- ---- 1.9505 +.0695 1.8810 580 ---- 2.0085B ---- 2.0085B 1.9990 +.0695 1.9295 600 ---- 2.2055B ---- 2.2055B 2.1955 +.0710 2.1245 625 ---- ---- ---- ---- 2.4435 +.0725 2.3710 650 ---- ---- ---- ---- 2.6935 +.0735 2.6200 675 ---- ---- ---- ---- 2.9435 +.0735 2.8700 700 ---- ---- ---- ---- 3.1935 +.0735 3.1200 725 ---- ---- ---- ---- 3.4435 +.0735 3.3700 750 ---- ---- ---- ---- 3.6935 +.0735 3.6200 775 ---- ---- ---- ---- 3.9435 +.0735 3.8700 800 ---- ---- ---- ---- 4.1935 +.0735 4.1200 825 ---- ---- ---- ---- 4.4435 +.0735 4.3700 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 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0045 +.0010 .0035 200 ---- ---- ---- ---- .0090 +.0005 .0085 220 ---- ---- ---- ---- .0150 +.0005 .0145 225 ---- ---- ---- ---- .0170 +.0010 .0160 230 ---- ---- ---- ---- .0190 +.0005 .0185 235 ---- ---- ---- ---- .0210 +.0005 .0205 240 ---- ---- ---- ---- .0235 UNCH .0235 245 ---- ---- ---- ---- .0260 UNCH .0260 250 ---- ---- ---- ---- .0290 -.0005 .0295 255 ---- ---- ---- ---- .0325 UNCH .0325 260 ---- ---- ---- ---- .0360 -.0005 .0365 265 ---- ---- ---- ---- .0400 -.0005 .0405 270 ---- ---- ---- ---- .0445 -.0005 .0450 275 ---- ---- ---- ---- .0500 UNCH .0500 280 ---- ---- ---- ---- .0555 UNCH .0555 285 ---- ---- ---- ---- .0620 +.0005 .0615 290 ---- ---- ---- ---- .0695 +.0015 .0680 295 ---- ---- ---- ---- .0770 +.0020 .0750 300 ---- .0830B ---- .0830B .0860 +.0035 .0825 305 ---- .0925B ---- .0925B .0955 +.0045 .0910 310 ---- .1035B ---- .1035B .1060 +.0060 .1000 315 ---- .1145B ---- .1145B .1175 +.0075 .1100 320 ---- .1270B ---- .1270B .1300 +.0095 .1205 325 ---- .1400B ---- .1400B .1435 +.0110 .1325 330 ---- .1545B ---- .1545B .1575 +.0125 .1450 335 ---- .1695B ---- .1695B .1730 +.0145 .1585 340 ---- .1860B ---- .1860B .1895 +.0160 .1735 345 ---- .2030B ---- .2030B .2070 +.0180 .1890 350 ---- .2215B ---- .2215B .2255 +.0195 .2060 2 355 ---- .2415B ---- .2415B .2450 +.0210 .2240 360 ---- .2625B ---- .2625B .2655 +.0220 .2435 365 ---- .2845B ---- .2845B .2875 +.0235 .2640 370 ---- .3075B ---- .3075B .3105 +.0250 .2855 375 ---- .3320B ---- .3320B .3345 +.0260 .3085 380 ---- .3580B ---- .3580B .3600 +.0275 .3325 385 ---- .3850B ---- .3850B .3865 +.0285 .3580 390 ---- .4130B ---- .4130B .4145 +.0305 .3840 395 ---- .4425B ---- .4425B .4435 +.0320 .4115 400 ---- .4730B ---- .4730B .4735 +.0335 .4400 1 405 ---- .5050B ---- .5050B .5045 +.0350 .4695 410 ---- .5375B ---- .5375B .5370 +.0370 .5000 415 ---- .5715B ---- .5715B .5705 +.0385 .5320 420 ---- .6060B ---- .6060B .6045 +.0400 .5645 1 425 ---- .6420B ---- .6420B .6400 +.0420 .5980 430 ---- .6785B ---- .6785B .6760 +.0435 .6325 435 ---- .7160B ---- .7160B .7130 +.0455 .6675 440 ---- .7540B ---- .7540B .7510 +.0470 .7040 445 ---- .7930B ---- .7930B .7895 +.0485 .7410 450 ---- .8325B ---- .8325B .8285 +.0500 .7785 455 ---- .8725B ---- .8725B .8685 +.0515 .8170 460 ---- .9135B ---- .9135B .9095 +.0535 .8560 465 ---- .9550B ---- .9550B .9505 +.0545 .8960 470 ---- .9970B ---- .9970B .9925 +.0560 .9365 475 ---- ---- ---- ---- 1.0345 +.0570 .9775 480 ---- 1.0825B ---- 1.0825B 1.0775 +.0585 1.0190 485 ---- ---- ---- ---- 1.1205 +.0590 1.0615 490 ---- 1.1695B ---- 1.1695B 1.1645 +.0605 1.1040 495 ---- ---- ---- ---- 1.2085 +.0615 1.1470 500 ---- 1.2585B ---- 1.2585B 1.2530 +.0620 1.1910 505 ---- ---- ---- ---- 1.2975 +.0625 1.2350 510 ---- ---- ---- ---- 1.3430 +.0635 1.2795 515 ---- ---- ---- ---- 1.3885 +.0645 1.3240 520 ---- 1.4405B ---- 1.4405B 1.4340 +.0645 1.3695 525 ---- ---- ---- ---- 1.4805 +.0655 1.4150 530 ---- 1.5335B ---- 1.5335B 1.5265 +.0660 1.4605 535 ---- ---- ---- ---- 1.5735 +.0665 1.5070 540 ---- 1.6270B ---- 1.6270B 1.6205 +.0670 1.5535 545 ---- ---- ---- ---- 1.6675 +.0675 1.6000 550 ---- 1.7215B ---- 1.7215B 1.7150 +.0680 1.6470 555 ---- ---- ---- ---- 1.7625 +.0685 1.6940 560 ---- 1.8170B ---- 1.8170B 1.8100 +.0685 1.7415 565 ---- ---- ---- ---- 1.8580 +.0690 1.7890 570 ---- 1.9135B ---- 1.9135B 1.9060 +.0690 1.8370 575 ---- ---- ---- ---- 1.9545 +.0695 1.8850 580 ---- 2.0105B ---- 2.0105B 2.0030 +.0695 1.9335 600 ---- 2.2060B ---- 2.2060B 2.1985 +.0710 2.1275 625 ---- ---- ---- ---- 2.4450 +.0710 2.3740 650 ---- ---- ---- ---- 2.6945 +.0720 2.6225 675 ---- ---- ---- ---- 2.9445 +.0720 2.8725 700 ---- ---- ---- ---- 3.1945 +.0720 3.1225 725 ---- ---- ---- ---- 3.4445 +.0720 3.3725 750 ---- ---- ---- ---- 3.6945 +.0720 3.6225 775 ---- ---- ---- ---- 3.9445 +.0720 3.8725 800 ---- ---- ---- ---- 4.1945 +.0720 4.1225 825 ---- ---- ---- ---- 4.4445 +.0720 4.3725 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0035 +.0010 .0025 175 ---- ---- ---- ---- .0070 +.0010 .0060 200 ---- ---- ---- ---- .0135 +.0010 .0125 220 ---- ---- ---- ---- .0210 +.0010 .0200 225 ---- ---- ---- ---- .0235 +.0015 .0220 230 ---- ---- ---- ---- .0260 +.0015 .0245 235 ---- ---- ---- ---- .0290 +.0015 .0275 240 ---- ---- ---- ---- .0320 +.0015 .0305 245 ---- ---- ---- ---- .0350 +.0010 .0340 250 ---- ---- ---- ---- .0390 +.0015 .0375 255 ---- ---- ---- ---- .0430 +.0015 .0415 260 ---- ---- ---- ---- .0475 +.0020 .0455 265 ---- ---- ---- ---- .0520 +.0020 .0500 270 ---- ---- ---- ---- .0575 +.0020 .0555 275 ---- ---- ---- ---- .0635 +.0025 .0610 280 ---- ---- ---- ---- .0700 +.0035 .0665 285 ---- ---- ---- ---- .0770 +.0040 .0730 290 ---- ---- ---- ---- .0850 +.0045 .0805 295 ---- ---- ---- ---- .0935 +.0055 .0880 300 ---- ---- ---- ---- .1025 +.0060 .0965 305 ---- ---- ---- ---- .1125 +.0070 .1055 310 ---- ---- ---- ---- .1235 +.0085 .1150 315 ---- ---- ---- ---- .1355 +.0095 .1260 320 ---- ---- ---- ---- .1480 +.0105 .1375 325 ---- ---- ---- ---- .1620 +.0125 .1495 330 ---- ---- ---- ---- .1765 +.0135 .1630 335 ---- ---- ---- ---- .1920 +.0145 .1775 340 ---- ---- ---- ---- .2090 +.0160 .1930 345 ---- ---- ---- ---- .2270 +.0175 .2095 350 ---- ---- ---- ---- .2460 +.0190 .2270 355 ---- ---- ---- ---- .2660 +.0200 .2460 360 ---- ---- ---- ---- .2870 +.0210 .2660 365 ---- ---- ---- ---- .3095 +.0225 .2870 370 ---- ---- ---- ---- .3330 +.0240 .3090 375 ---- ---- ---- ---- .3575 +.0250 .3325 380 ---- ---- ---- ---- .3830 +.0260 .3570 385 ---- ---- ---- ---- .4100 +.0280 .3820 390 ---- ---- ---- ---- .4375 +.0290 .4085 395 ---- ---- ---- ---- .4665 +.0300 .4365 400 ---- ---- ---- ---- .4965 +.0315 .4650 405 ---- ---- ---- ---- .5275 +.0330 .4945 410 ---- ---- ---- ---- .5595 +.0345 .5250 415 ---- ---- ---- ---- .5920 +.0360 .5560 420 ---- ---- ---- ---- .6260 +.0375 .5885 425 ---- ---- ---- ---- .6605 +.0390 .6215 430 ---- ---- ---- ---- .6960 +.0405 .6555 435 ---- ---- ---- ---- .7325 +.0420 .6905 440 ---- ---- ---- ---- .7695 +.0435 .7260 445 ---- ---- ---- ---- .8070 +.0445 .7625 450 ---- ---- ---- ---- .8455 +.0460 .7995 455 ---- ---- ---- ---- .8850 +.0475 .8375 460 ---- ---- ---- ---- .9245 +.0485 .8760 465 ---- ---- ---- ---- .9650 +.0500 .9150 470 ---- ---- ---- ---- 1.0060 +.0510 .9550 475 ---- ---- ---- ---- 1.0475 +.0520 .9955 480 ---- ---- ---- ---- 1.0890 +.0530 1.0360 485 ---- ---- ---- ---- 1.1315 +.0540 1.0775 490 ---- ---- ---- ---- 1.1745 +.0550 1.1195 495 ---- ---- ---- ---- 1.2180 +.0560 1.1620 500 ---- ---- ---- ---- 1.2615 +.0565 1.2050 505 ---- ---- ---- ---- 1.3060 +.0580 1.2480 510 ---- ---- ---- ---- 1.3505 +.0585 1.2920 515 ---- ---- ---- ---- 1.3955 +.0595 1.3360 520 ---- ---- ---- ---- 1.4405 +.0600 1.3805 525 ---- ---- ---- ---- 1.4860 +.0605 1.4255 530 ---- ---- ---- ---- 1.5320 +.0615 1.4705 535 ---- ---- ---- ---- 1.5780 +.0620 1.5160 540 ---- ---- ---- ---- 1.6245 +.0625 1.5620 545 ---- ---- ---- ---- 1.6710 +.0630 1.6080 550 ---- ---- ---- ---- 1.7180 +.0635 1.6545 555 ---- ---- ---- ---- 1.7650 +.0640 1.7010 560 ---- ---- ---- ---- 1.8125 +.0645 1.7480 565 ---- ---- ---- ---- 1.8600 +.0650 1.7950 570 ---- ---- ---- ---- 1.9080 +.0655 1.8425 575 ---- ---- ---- ---- 1.9560 +.0660 1.8900 580 ---- ---- ---- ---- 2.0040 +.0665 1.9375 600 ---- ---- ---- ---- 2.1985 +.0680 2.1305 625 ---- ---- ---- ---- 2.4450 +.0700 2.3750 650 ---- ---- ---- ---- 2.6945 +.0720 2.6225 675 ---- ---- ---- ---- 2.9445 +.0720 2.8725 700 ---- ---- ---- ---- 3.1945 +.0720 3.1225 725 ---- ---- ---- ---- 3.4445 +.0720 3.3725 750 ---- ---- ---- ---- 3.6945 +.0720 3.6225 775 ---- ---- ---- ---- 3.9445 +.0720 3.8725 800 ---- ---- ---- ---- 4.1945 +.0720 4.1225 825 ---- ---- ---- ---- 4.4445 +.0720 4.3725 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0100 +.0015 .0085 200 ---- ---- ---- ---- .0180 +.0015 .0165 220 ---- ---- ---- ---- .0275 +.0020 .0255 225 ---- ---- ---- ---- .0305 +.0025 .0280 230 ---- ---- ---- ---- .0335 +.0025 .0310 235 ---- ---- ---- ---- .0370 +.0025 .0345 240 ---- ---- ---- ---- .0405 +.0025 .0380 245 ---- ---- ---- ---- .0445 +.0030 .0415 250 ---- ---- ---- ---- .0490 +.0030 .0460 255 ---- ---- ---- ---- .0535 +.0030 .0505 260 ---- ---- ---- ---- .0585 +.0035 .0550 265 ---- ---- ---- ---- .0640 +.0035 .0605 270 ---- ---- ---- ---- .0700 +.0040 .0660 275 ---- ---- ---- ---- .0765 +.0045 .0720 280 ---- ---- ---- ---- .0835 +.0050 .0785 285 ---- ---- ---- ---- .0910 +.0055 .0855 290 ---- ---- ---- ---- .0995 +.0060 .0935 295 ---- ---- ---- ---- .1085 +.0070 .1015 300 ---- ---- ---- ---- .1180 +.0075 .1105 305 ---- ---- ---- ---- .1285 +.0085 .1200 310 ---- ---- ---- ---- .1395 +.0090 .1305 315 ---- ---- ---- ---- .1520 +.0105 .1415 320 ---- ---- ---- ---- .1650 +.0110 .1540 325 ---- ---- ---- ---- .1790 +.0125 .1665 330 ---- ---- ---- ---- .1940 +.0135 .1805 335 ---- ---- ---- ---- .2100 +.0145 .1955 340 ---- ---- ---- ---- .2275 +.0160 .2115 345 ---- ---- ---- ---- .2455 +.0170 .2285 350 ---- ---- ---- ---- .2650 +.0185 .2465 355 ---- ---- ---- ---- .2855 +.0195 .2660 360 ---- ---- ---- ---- .3070 +.0210 .2860 365 ---- ---- ---- ---- .3300 +.0225 .3075 370 ---- ---- ---- ---- .3535 +.0235 .3300 375 ---- ---- ---- ---- .3785 +.0250 .3535 380 ---- ---- ---- ---- .4045 +.0265 .3780 385 ---- ---- ---- ---- .4315 +.0280 .4035 390 ---- ---- ---- ---- .4595 +.0295 .4300 395 ---- ---- ---- ---- .4880 +.0305 .4575 400 ---- ---- ---- ---- .5180 +.0320 .4860 405 ---- ---- ---- ---- .5490 +.0335 .5155 410 ---- ---- ---- ---- .5805 +.0350 .5455 415 ---- ---- ---- ---- .6130 +.0360 .5770 420 ---- ---- ---- ---- .6465 +.0375 .6090 425 ---- ---- ---- ---- .6810 +.0390 .6420 430 ---- ---- ---- ---- .7160 +.0400 .6760 435 ---- ---- ---- ---- .7520 +.0415 .7105 440 ---- ---- ---- ---- .7885 +.0430 .7455 445 ---- ---- ---- ---- .8260 +.0440 .7820 450 ---- ---- ---- ---- .8640 +.0455 .8185 455 ---- ---- ---- ---- .9025 +.0460 .8565 460 ---- ---- ---- ---- .9415 +.0470 .8945 465 ---- ---- ---- ---- .9815 +.0480 .9335 470 ---- ---- ---- ---- 1.0220 +.0490 .9730 475 ---- ---- ---- ---- 1.0630 +.0500 1.0130 480 ---- ---- ---- ---- 1.1045 +.0510 1.0535 485 ---- ---- ---- ---- 1.1465 +.0520 1.0945 490 ---- ---- ---- ---- 1.1890 +.0530 1.1360 495 ---- ---- ---- ---- 1.2320 +.0535 1.1785 500 ---- ---- ---- ---- 1.2755 +.0545 1.2210 505 ---- ---- ---- ---- 1.3190 +.0550 1.2640 510 ---- ---- ---- ---- 1.3630 +.0555 1.3075 515 ---- ---- ---- ---- 1.4075 +.0565 1.3510 520 ---- ---- ---- ---- 1.4525 +.0570 1.3955 525 ---- ---- ---- ---- 1.4975 +.0575 1.4400 530 ---- ---- ---- ---- 1.5430 +.0580 1.4850 535 ---- ---- ---- ---- 1.5890 +.0590 1.5300 540 ---- ---- ---- ---- 1.6350 +.0595 1.5755 545 ---- ---- ---- ---- 1.6810 +.0595 1.6215 550 ---- ---- ---- ---- 1.7280 +.0605 1.6675 555 ---- ---- ---- ---- 1.7745 +.0610 1.7135 560 ---- ---- ---- ---- 1.8215 +.0615 1.7600 565 ---- ---- ---- ---- 1.8690 +.0620 1.8070 570 ---- ---- ---- ---- 1.9160 +.0620 1.8540 575 ---- ---- ---- ---- 1.9640 +.0630 1.9010 580 ---- ---- ---- ---- 2.0115 +.0630 1.9485 600 ---- ---- ---- ---- 2.2045 +.0650 2.1395 625 ---- ---- ---- ---- 2.4490 +.0670 2.3820 650 ---- ---- ---- ---- 2.6965 +.0685 2.6280 675 ---- ---- ---- ---- 2.9460 +.0700 2.8760 700 ---- ---- ---- ---- 3.1960 +.0700 3.1260 725 ---- ---- ---- ---- 3.4460 +.0700 3.3760 750 ---- ---- ---- ---- 3.6960 +.0700 3.6260 775 ---- ---- ---- ---- 3.9460 +.0700 3.8760 800 ---- ---- ---- ---- 4.1960 +.0700 4.1260 825 ---- ---- ---- ---- 4.4460 +.0700 4.3760 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 +.0005 .0025 150 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0130 +.0010 .0120 200 ---- ---- ---- ---- .0230 +.0015 .0215 220 ---- ---- ---- ---- .0345 +.0025 .0320 225 ---- ---- ---- ---- .0380 +.0030 .0350 230 ---- ---- ---- ---- .0415 +.0030 .0385 235 ---- ---- ---- ---- .0455 +.0030 .0425 240 ---- ---- ---- ---- .0495 +.0030 .0465 245 ---- ---- ---- ---- .0540 +.0035 .0505 250 ---- ---- ---- ---- .0590 +.0040 .0550 255 ---- ---- ---- ---- .0640 +.0040 .0600 260 ---- ---- ---- ---- .0695 +.0040 .0655 265 ---- ---- ---- ---- .0755 +.0045 .0710 270 ---- ---- ---- ---- .0820 +.0050 .0770 275 ---- ---- ---- ---- .0890 +.0055 .0835 280 ---- ---- ---- ---- .0965 +.0060 .0905 285 ---- ---- ---- ---- .1045 +.0065 .0980 290 ---- ---- ---- ---- .1135 +.0070 .1065 295 ---- ---- ---- ---- .1225 +.0075 .1150 300 ---- ---- ---- ---- .1325 +.0080 .1245 305 ---- ---- ---- ---- .1435 +.0090 .1345 310 ---- ---- ---- ---- .1550 +.0095 .1455 315 ---- ---- ---- ---- .1675 +.0105 .1570 320 ---- ---- ---- ---- .1810 +.0115 .1695 325 ---- ---- ---- ---- .1955 +.0125 .1830 330 ---- ---- ---- ---- .2110 +.0135 .1975 335 ---- ---- ---- ---- .2275 +.0150 .2125 340 ---- ---- ---- ---- .2450 +.0160 .2290 345 ---- ---- ---- ---- .2635 +.0170 .2465 350 ---- ---- ---- ---- .2835 +.0185 .2650 355 ---- ---- ---- ---- .3040 +.0195 .2845 360 ---- ---- ---- ---- .3260 +.0210 .3050 365 ---- ---- ---- ---- .3490 +.0225 .3265 370 ---- ---- ---- ---- .3730 +.0240 .3490 375 ---- ---- ---- ---- .3980 +.0250 .3730 380 ---- ---- ---- ---- .4240 +.0265 .3975 385 ---- ---- ---- ---- .4510 +.0280 .4230 390 ---- ---- ---- ---- .4790 +.0295 .4495 395 ---- ---- ---- ---- .5080 +.0310 .4770 400 ---- ---- ---- ---- .5375 +.0320 .5055 405 ---- ---- ---- ---- .5685 +.0335 .5350 410 ---- ---- ---- ---- .6000 +.0345 .5655 415 ---- ---- ---- ---- .6320 +.0355 .5965 420 ---- ---- ---- ---- .6655 +.0370 .6285 425 ---- ---- ---- ---- .6995 +.0385 .6610 430 ---- ---- ---- ---- .7340 +.0395 .6945 435 ---- ---- ---- ---- .7695 +.0405 .7290 440 ---- ---- ---- ---- .8060 +.0420 .7640 445 ---- ---- ---- ---- .8425 +.0430 .7995 450 ---- ---- ---- ---- .8800 +.0440 .8360 455 ---- ---- ---- ---- .9185 +.0455 .8730 460 ---- ---- ---- ---- .9570 +.0460 .9110 465 ---- ---- ---- ---- .9965 +.0475 .9490 470 ---- ---- ---- ---- 1.0365 +.0485 .9880 475 ---- ---- ---- ---- 1.0765 +.0490 1.0275 480 ---- ---- ---- ---- 1.1175 +.0500 1.0675 485 ---- ---- ---- ---- 1.1590 +.0510 1.1080 490 ---- ---- ---- ---- 1.2010 +.0520 1.1490 495 ---- ---- ---- ---- 1.2430 +.0525 1.1905 500 ---- ---- ---- ---- 1.2855 +.0530 1.2325 505 ---- ---- ---- ---- 1.3290 +.0540 1.2750 510 ---- ---- ---- ---- 1.3725 +.0550 1.3175 515 ---- ---- ---- ---- 1.4160 +.0555 1.3605 520 ---- ---- ---- ---- 1.4605 +.0565 1.4040 525 ---- ---- ---- ---- 1.5050 +.0570 1.4480 530 ---- ---- ---- ---- 1.5495 +.0570 1.4925 535 ---- ---- ---- ---- 1.5950 +.0580 1.5370 540 ---- ---- ---- ---- 1.6405 +.0590 1.5815 545 ---- ---- ---- ---- 1.6860 +.0590 1.6270 550 ---- ---- ---- ---- 1.7320 +.0595 1.6725 555 ---- ---- ---- ---- 1.7785 +.0605 1.7180 560 ---- ---- ---- ---- 1.8250 +.0610 1.7640 565 ---- ---- ---- ---- 1.8715 +.0610 1.8105 570 ---- ---- ---- ---- 1.9185 +.0615 1.8570 575 ---- ---- ---- ---- 1.9660 +.0625 1.9035 580 ---- ---- ---- ---- 2.0130 +.0625 1.9505 600 ---- ---- ---- ---- 2.2050 +.0645 2.1405 625 ---- ---- ---- ---- 2.4485 +.0670 2.3815 650 ---- ---- ---- ---- 2.6960 +.0690 2.6270 675 ---- ---- ---- ---- 2.9460 +.0700 2.8760 700 ---- ---- ---- ---- 3.1960 +.0700 3.1260 725 ---- ---- ---- ---- 3.4460 +.0700 3.3760 750 ---- ---- ---- ---- 3.6960 +.0700 3.6260 775 ---- ---- ---- ---- 3.9460 +.0700 3.8760 800 ---- ---- ---- ---- 4.1960 +.0700 4.1260 825 ---- ---- ---- ---- 4.4460 +.0700 4.3760 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 +.0005 .0030 150 ---- ---- ---- ---- .0075 +.0005 .0070 175 ---- ---- ---- ---- .0150 +.0015 .0135 200 ---- ---- ---- ---- .0255 +.0015 .0240 220 ---- ---- ---- ---- .0380 +.0030 .0350 225 ---- ---- ---- ---- .0415 +.0030 .0385 230 ---- ---- ---- ---- .0455 +.0030 .0425 235 ---- ---- ---- ---- .0500 +.0035 .0465 240 ---- ---- ---- ---- .0545 +.0040 .0505 245 ---- ---- ---- ---- .0595 +.0045 .0550 250 ---- ---- ---- ---- .0645 +.0045 .0600 255 ---- ---- ---- ---- .0705 +.0055 .0650 260 ---- ---- ---- ---- .0765 +.0055 .0710 265 ---- ---- ---- ---- .0830 +.0060 .0770 270 ---- ---- ---- ---- .0900 +.0065 .0835 275 ---- ---- ---- ---- .0975 +.0070 .0905 280 ---- ---- ---- ---- .1060 +.0080 .0980 285 ---- ---- ---- ---- .1145 +.0080 .1065 290 ---- ---- ---- ---- .1240 +.0090 .1150 295 ---- ---- ---- ---- .1340 +.0095 .1245 300 ---- ---- ---- ---- .1450 +.0105 .1345 305 ---- ---- ---- ---- .1565 +.0110 .1455 310 ---- ---- ---- ---- .1690 +.0120 .1570 315 ---- ---- ---- ---- .1820 +.0125 .1695 320 ---- ---- ---- ---- .1960 +.0135 .1825 325 ---- ---- ---- ---- .2115 +.0145 .1970 330 ---- ---- ---- ---- .2275 +.0155 .2120 335 ---- ---- ---- ---- .2445 +.0165 .2280 340 ---- ---- ---- ---- .2625 +.0170 .2455 345 ---- ---- ---- ---- .2815 +.0180 .2635 350 ---- ---- ---- ---- .3020 +.0195 .2825 355 ---- ---- ---- ---- .3230 +.0200 .3030 360 ---- ---- ---- ---- .3450 +.0210 .3240 365 ---- ---- ---- ---- .3685 +.0225 .3460 370 ---- ---- ---- ---- .3925 +.0230 .3695 375 ---- ---- ---- ---- .4175 +.0240 .3935 380 ---- ---- ---- ---- .4435 +.0250 .4185 385 ---- ---- ---- ---- .4705 +.0260 .4445 390 ---- ---- ---- ---- .4985 +.0275 .4710 395 ---- ---- ---- ---- .5270 +.0280 .4990 400 ---- ---- ---- ---- .5570 +.0300 .5270 405 ---- ---- ---- ---- .5875 +.0310 .5565 410 ---- ---- ---- ---- .6185 +.0320 .5865 415 ---- ---- ---- ---- .6505 +.0330 .6175 420 ---- ---- ---- ---- .6835 +.0345 .6490 425 ---- ---- ---- ---- .7170 +.0355 .6815 430 ---- ---- ---- ---- .7515 +.0370 .7145 435 ---- ---- ---- ---- .7865 +.0380 .7485 440 ---- ---- ---- ---- .8225 +.0395 .7830 445 ---- ---- ---- ---- .8590 +.0405 .8185 450 ---- ---- ---- ---- .8960 +.0415 .8545 455 ---- ---- ---- ---- .9340 +.0430 .8910 460 ---- ---- ---- ---- .9720 +.0440 .9280 465 ---- ---- ---- ---- 1.0110 +.0450 .9660 470 ---- ---- ---- ---- 1.0505 +.0460 1.0045 475 ---- ---- ---- ---- 1.0905 +.0470 1.0435 480 ---- ---- ---- ---- 1.1310 +.0480 1.0830 485 ---- ---- ---- ---- 1.1720 +.0490 1.1230 490 ---- ---- ---- ---- 1.2135 +.0500 1.1635 495 ---- ---- ---- ---- 1.2555 +.0510 1.2045 500 ---- ---- ---- ---- 1.2980 +.0520 1.2460 505 ---- ---- ---- ---- 1.3410 +.0530 1.2880 510 ---- ---- ---- ---- 1.3840 +.0535 1.3305 515 ---- ---- ---- ---- 1.4275 +.0545 1.3730 520 ---- ---- ---- ---- 1.4715 +.0555 1.4160 525 ---- ---- ---- ---- 1.5155 +.0555 1.4600 530 ---- ---- ---- ---- 1.5600 +.0565 1.5035 535 ---- ---- ---- ---- 1.6050 +.0570 1.5480 540 ---- ---- ---- ---- 1.6505 +.0580 1.5925 545 ---- ---- ---- ---- 1.6960 +.0585 1.6375 550 ---- ---- ---- ---- 1.7415 +.0590 1.6825 555 ---- ---- ---- ---- 1.7875 +.0595 1.7280 560 ---- ---- ---- ---- 1.8340 +.0605 1.7735 565 ---- ---- ---- ---- 1.8805 +.0610 1.8195 570 ---- ---- ---- ---- 1.9270 +.0610 1.8660 575 ---- ---- ---- ---- 1.9740 +.0615 1.9125 580 ---- ---- ---- ---- 2.0210 +.0620 1.9590 600 ---- ---- ---- ---- 2.2115 +.0635 2.1480 625 ---- ---- ---- ---- 2.4535 +.0655 2.3880 650 ---- ---- ---- ---- 2.6985 +.0675 2.6310 675 ---- ---- ---- ---- 2.9460 +.0685 2.8775 700 ---- ---- ---- ---- 3.1960 +.0700 3.1260 725 ---- ---- ---- ---- 3.4460 +.0700 3.3760 750 ---- ---- ---- ---- 3.6960 +.0700 3.6260 775 ---- ---- ---- ---- 3.9460 +.0700 3.8760 800 ---- ---- ---- ---- 4.1960 +.0700 4.1260 825 ---- ---- ---- ---- 4.4460 +.0700 4.3760 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 +.0005 .0035 150 ---- ---- ---- ---- .0090 +.0005 .0085 175 ---- ---- ---- ---- .0175 +.0010 .0165 200 ---- ---- ---- ---- .0305 +.0020 .0285 220 ---- ---- ---- ---- .0445 +.0025 .0420 225 ---- ---- ---- ---- .0490 +.0030 .0460 230 ---- ---- ---- ---- .0535 +.0035 .0500 235 ---- ---- ---- ---- .0580 +.0035 .0545 240 ---- ---- ---- ---- .0630 +.0035 .0595 245 ---- ---- ---- ---- .0685 +.0040 .0645 250 ---- ---- ---- ---- .0745 +.0045 .0700 255 ---- ---- ---- ---- .0805 +.0045 .0760 260 ---- ---- ---- ---- .0870 +.0050 .0820 265 ---- ---- ---- ---- .0945 +.0060 .0885 270 ---- ---- ---- ---- .1020 +.0060 .0960 275 ---- ---- ---- ---- .1100 +.0065 .1035 280 ---- ---- ---- ---- .1185 +.0070 .1115 285 ---- ---- ---- ---- .1280 +.0080 .1200 290 ---- ---- ---- ---- .1375 +.0080 .1295 295 ---- ---- ---- ---- .1480 +.0085 .1395 300 ---- ---- ---- ---- .1595 +.0095 .1500 305 ---- ---- ---- ---- .1715 +.0100 .1615 310 ---- ---- ---- ---- .1845 +.0110 .1735 315 ---- ---- ---- ---- .1980 +.0120 .1860 320 ---- ---- ---- ---- .2125 +.0125 .2000 325 ---- ---- ---- ---- .2280 +.0135 .2145 330 ---- ---- ---- ---- .2445 +.0145 .2300 335 ---- ---- ---- ---- .2620 +.0155 .2465 340 ---- ---- ---- ---- .2800 +.0160 .2640 345 ---- ---- ---- ---- .2995 +.0170 .2825 350 ---- ---- ---- ---- .3200 +.0185 .3015 355 ---- ---- ---- ---- .3415 +.0195 .3220 360 ---- ---- ---- ---- .3640 +.0205 .3435 365 ---- ---- ---- ---- .3875 +.0215 .3660 370 ---- ---- ---- ---- .4120 +.0230 .3890 375 ---- ---- ---- ---- .4370 +.0235 .4135 380 ---- ---- ---- ---- .4635 +.0250 .4385 385 ---- ---- ---- ---- .4905 +.0260 .4645 390 ---- ---- ---- ---- .5185 +.0270 .4915 395 ---- ---- ---- ---- .5470 +.0275 .5195 400 ---- ---- ---- ---- .5770 +.0290 .5480 405 ---- ---- ---- ---- .6075 +.0300 .5775 410 ---- ---- ---- ---- .6385 +.0310 .6075 415 ---- ---- ---- ---- .6710 +.0325 .6385 420 ---- ---- ---- ---- .7035 +.0330 .6705 425 ---- ---- ---- ---- .7370 +.0340 .7030 430 ---- ---- ---- ---- .7715 +.0355 .7360 435 ---- ---- ---- ---- .8065 +.0365 .7700 440 ---- ---- ---- ---- .8420 +.0375 .8045 445 ---- ---- ---- ---- .8785 +.0385 .8400 450 ---- ---- ---- ---- .9155 +.0395 .8760 455 ---- ---- ---- ---- .9530 +.0405 .9125 460 ---- ---- ---- ---- .9910 +.0415 .9495 465 ---- ---- ---- ---- 1.0295 +.0425 .9870 470 ---- ---- ---- ---- 1.0690 +.0435 1.0255 475 ---- ---- ---- ---- 1.1085 +.0440 1.0645 480 ---- ---- ---- ---- 1.1485 +.0450 1.1035 485 ---- ---- ---- ---- 1.1895 +.0460 1.1435 490 ---- ---- ---- ---- 1.2305 +.0465 1.1840 495 ---- ---- ---- ---- 1.2720 +.0475 1.2245 500 ---- ---- ---- ---- 1.3140 +.0485 1.2655 505 ---- ---- ---- ---- 1.3565 +.0490 1.3075 510 ---- ---- ---- ---- 1.3990 +.0495 1.3495 515 ---- ---- ---- ---- 1.4420 +.0500 1.3920 520 ---- ---- ---- ---- 1.4855 +.0510 1.4345 525 ---- ---- ---- ---- 1.5295 +.0515 1.4780 530 ---- ---- ---- ---- 1.5735 +.0520 1.5215 535 ---- ---- ---- ---- 1.6175 +.0525 1.5650 540 ---- ---- ---- ---- 1.6625 +.0535 1.6090 545 ---- ---- ---- ---- 1.7075 +.0540 1.6535 550 ---- ---- ---- ---- 1.7525 +.0540 1.6985 555 ---- ---- ---- ---- 1.7980 +.0545 1.7435 560 ---- ---- ---- ---- 1.8440 +.0555 1.7885 565 ---- ---- ---- ---- 1.8900 +.0555 1.8345 570 ---- ---- ---- ---- 1.9360 +.0560 1.8800 575 ---- ---- ---- ---- 1.9825 +.0565 1.9260 600 ---- ---- ---- ---- 2.2180 +.0585 2.1595 625 ---- ---- ---- ---- 2.4580 +.0605 2.3975 650 ---- ---- ---- ---- 2.7020 +.0625 2.6395 675 ---- ---- ---- ---- 2.9495 +.0645 2.8850 700 ---- ---- ---- ---- 3.1990 +.0655 3.1335 725 ---- ---- ---- ---- 3.4490 +.0655 3.3835 750 ---- ---- ---- ---- 3.6990 +.0655 3.6335 775 ---- ---- ---- ---- 3.9490 +.0655 3.8835 800 ---- ---- ---- ---- 4.1990 +.0655 4.1335 825 ---- ---- ---- ---- 4.4490 +.0655 4.3835 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 +.0005 .0025 125 ---- ---- ---- ---- .0075 +.0005 .0070 150 ---- ---- ---- ---- .0150 +.0010 .0140 175 ---- ---- ---- ---- .0260 +.0015 .0245 200 ---- ---- ---- ---- .0415 +.0025 .0390 220 ---- ---- ---- ---- .0575 +.0035 .0540 225 ---- ---- ---- ---- .0620 +.0035 .0585 230 ---- ---- ---- ---- .0665 +.0035 .0630 235 ---- ---- ---- ---- .0720 +.0040 .0680 240 ---- ---- ---- ---- .0770 +.0040 .0730 245 ---- ---- ---- ---- .0830 +.0045 .0785 250 ---- ---- ---- ---- .0890 +.0045 .0845 255 ---- ---- ---- ---- .0955 +.0050 .0905 260 ---- ---- ---- ---- .1025 +.0055 .0970 265 ---- ---- ---- ---- .1095 +.0055 .1040 270 ---- ---- ---- ---- .1175 +.0060 .1115 275 ---- ---- ---- ---- .1255 +.0060 .1195 280 ---- ---- ---- ---- .1345 +.0065 .1280 285 ---- ---- ---- ---- .1440 +.0070 .1370 290 ---- ---- ---- ---- .1540 +.0075 .1465 295 ---- ---- ---- ---- .1645 +.0080 .1565 300 ---- ---- ---- ---- .1760 +.0085 .1675 305 ---- ---- ---- ---- .1880 +.0090 .1790 310 ---- ---- ---- ---- .2010 +.0100 .1910 315 ---- ---- ---- ---- .2150 +.0110 .2040 320 ---- ---- ---- ---- .2295 +.0115 .2180 325 ---- ---- ---- ---- .2450 +.0120 .2330 330 ---- ---- ---- ---- .2620 +.0135 .2485 335 ---- ---- ---- ---- .2795 +.0140 .2655 340 ---- ---- ---- ---- .2985 +.0155 .2830 345 ---- ---- ---- ---- .3180 +.0160 .3020 350 ---- ---- ---- ---- .3385 +.0170 .3215 355 ---- ---- ---- ---- .3605 +.0180 .3425 360 ---- ---- ---- ---- .3830 +.0190 .3640 365 ---- ---- ---- ---- .4065 +.0200 .3865 370 ---- ---- ---- ---- .4315 +.0210 .4105 375 ---- ---- ---- ---- .4570 +.0225 .4345 380 ---- ---- ---- ---- .4830 +.0230 .4600 385 ---- ---- ---- ---- .5105 +.0240 .4865 390 ---- ---- ---- ---- .5385 +.0250 .5135 395 ---- ---- ---- ---- .5670 +.0260 .5410 400 ---- ---- ---- ---- .5965 +.0270 .5695 405 ---- ---- ---- ---- .6270 +.0280 .5990 410 ---- ---- ---- ---- .6580 +.0290 .6290 415 ---- ---- ---- ---- .6900 +.0300 .6600 420 ---- ---- ---- ---- .7225 +.0310 .6915 425 ---- ---- ---- ---- .7560 +.0320 .7240 430 ---- ---- ---- ---- .7900 +.0330 .7570 435 ---- ---- ---- ---- .8245 +.0340 .7905 440 ---- ---- ---- ---- .8595 +.0350 .8245 445 ---- ---- ---- ---- .8955 +.0360 .8595 450 ---- ---- ---- ---- .9320 +.0370 .8950 455 ---- ---- ---- ---- .9690 +.0380 .9310 460 ---- ---- ---- ---- 1.0065 +.0385 .9680 465 ---- ---- ---- ---- 1.0450 +.0400 1.0050 470 ---- ---- ---- ---- 1.0835 +.0405 1.0430 475 ---- ---- ---- ---- 1.1225 +.0415 1.0810 480 ---- ---- ---- ---- 1.1620 +.0420 1.1200 485 ---- ---- ---- ---- 1.2020 +.0430 1.1590 490 ---- ---- ---- ---- 1.2425 +.0440 1.1985 495 ---- ---- ---- ---- 1.2835 +.0445 1.2390 500 ---- ---- ---- ---- 1.3250 +.0455 1.2795 505 ---- ---- ---- ---- 1.3665 +.0460 1.3205 510 ---- ---- ---- ---- 1.4090 +.0475 1.3615 515 ---- ---- ---- ---- 1.4515 +.0480 1.4035 520 ---- ---- ---- ---- 1.4940 +.0485 1.4455 525 ---- ---- ---- ---- 1.5375 +.0495 1.4880 530 ---- ---- ---- ---- 1.5810 +.0500 1.5310 535 ---- ---- ---- ---- 1.6245 +.0505 1.5740 540 ---- ---- ---- ---- 1.6690 +.0515 1.6175 545 ---- ---- ---- ---- 1.7130 +.0515 1.6615 550 ---- ---- ---- ---- 1.7580 +.0525 1.7055 555 ---- ---- ---- ---- 1.8030 +.0530 1.7500 560 ---- ---- ---- ---- 1.8480 +.0535 1.7945 565 ---- ---- ---- ---- 1.8935 +.0540 1.8395 570 ---- ---- ---- ---- 1.9395 +.0550 1.8845 575 ---- ---- ---- ---- 1.9855 +.0555 1.9300 600 ---- ---- ---- ---- 2.2190 +.0580 2.1610 625 ---- ---- ---- ---- 2.4575 +.0600 2.3975 650 ---- ---- ---- ---- 2.7010 +.0625 2.6385 675 ---- ---- ---- ---- 2.9490 +.0650 2.8840 700 ---- ---- ---- ---- 3.1990 +.0655 3.1335 725 ---- ---- ---- ---- 3.4490 +.0655 3.3835 750 ---- ---- ---- ---- 3.6990 +.0655 3.6335 775 ---- ---- ---- ---- 3.9490 +.0655 3.8835 800 ---- ---- ---- ---- 4.1990 +.0655 4.1335 825 ---- ---- ---- ---- 4.4490 +.0655 4.3835 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0090 +.0010 .0080 150 ---- ---- ---- ---- .0175 +.0015 .0160 175 ---- ---- ---- ---- .0300 +.0020 .0280 200 ---- ---- ---- ---- .0470 +.0025 .0445 220 ---- ---- ---- ---- .0645 +.0035 .0610 225 ---- ---- ---- ---- .0695 +.0035 .0660 230 ---- ---- ---- ---- .0750 +.0040 .0710 235 ---- ---- ---- ---- .0805 +.0040 .0765 240 ---- ---- ---- ---- .0860 +.0040 .0820 245 ---- ---- ---- ---- .0925 +.0045 .0880 250 ---- ---- ---- ---- .0990 +.0050 .0940 255 ---- ---- ---- ---- .1055 +.0050 .1005 260 ---- ---- ---- ---- .1130 +.0055 .1075 265 ---- ---- ---- ---- .1210 +.0060 .1150 270 ---- ---- ---- ---- .1290 +.0060 .1230 275 ---- ---- ---- ---- .1380 +.0065 .1315 280 ---- ---- ---- ---- .1470 +.0070 .1400 285 ---- ---- ---- ---- .1570 +.0075 .1495 290 ---- ---- ---- ---- .1675 +.0080 .1595 295 ---- ---- ---- ---- .1785 +.0080 .1705 300 ---- ---- ---- ---- .1905 +.0090 .1815 305 ---- ---- ---- ---- .2030 +.0095 .1935 310 ---- ---- ---- ---- .2165 +.0105 .2060 315 ---- ---- ---- ---- .2305 +.0105 .2200 320 ---- ---- ---- ---- .2460 +.0120 .2340 325 ---- ---- ---- ---- .2620 +.0125 .2495 330 ---- ---- ---- ---- .2790 +.0135 .2655 335 ---- ---- ---- ---- .2970 +.0145 .2825 340 ---- ---- ---- ---- .3160 +.0155 .3005 345 ---- ---- ---- ---- .3360 +.0165 .3195 350 ---- ---- ---- ---- .3570 +.0175 .3395 355 ---- ---- ---- ---- .3785 +.0180 .3605 360 ---- ---- ---- ---- .4015 +.0190 .3825 365 ---- ---- ---- ---- .4255 +.0200 .4055 370 ---- ---- ---- ---- .4500 +.0210 .4290 375 ---- ---- ---- ---- .4755 +.0220 .4535 380 ---- ---- ---- ---- .5020 +.0230 .4790 385 ---- ---- ---- ---- .5290 +.0235 .5055 390 ---- ---- ---- ---- .5570 +.0245 .5325 395 ---- ---- ---- ---- .5860 +.0255 .5605 400 ---- ---- ---- ---- .6155 +.0265 .5890 405 ---- ---- ---- ---- .6455 +.0275 .6180 410 ---- ---- ---- ---- .6765 +.0285 .6480 415 ---- ---- ---- ---- .7085 +.0295 .6790 420 ---- ---- ---- ---- .7410 +.0305 .7105 425 ---- ---- ---- ---- .7740 +.0315 .7425 430 ---- ---- ---- ---- .8075 +.0320 .7755 435 ---- ---- ---- ---- .8420 +.0330 .8090 440 ---- ---- ---- ---- .8770 +.0340 .8430 445 ---- ---- ---- ---- .9125 +.0350 .8775 450 ---- ---- ---- ---- .9490 +.0360 .9130 455 ---- ---- ---- ---- .9855 +.0370 .9485 460 ---- ---- ---- ---- 1.0225 +.0375 .9850 465 ---- ---- ---- ---- 1.0605 +.0385 1.0220 470 ---- ---- ---- ---- 1.0990 +.0395 1.0595 475 ---- ---- ---- ---- 1.1375 +.0400 1.0975 480 ---- ---- ---- ---- 1.1770 +.0415 1.1355 485 ---- ---- ---- ---- 1.2165 +.0420 1.1745 490 ---- ---- ---- ---- 1.2565 +.0425 1.2140 495 ---- ---- ---- ---- 1.2970 +.0435 1.2535 500 ---- ---- ---- ---- 1.3380 +.0440 1.2940 505 ---- ---- ---- ---- 1.3795 +.0450 1.3345 510 ---- ---- ---- ---- 1.4210 +.0455 1.3755 515 ---- ---- ---- ---- 1.4630 +.0465 1.4165 520 ---- ---- ---- ---- 1.5055 +.0470 1.4585 525 ---- ---- ---- ---- 1.5485 +.0480 1.5005 530 ---- ---- ---- ---- 1.5915 +.0485 1.5430 535 ---- ---- ---- ---- 1.6350 +.0495 1.5855 540 ---- ---- ---- ---- 1.6785 +.0500 1.6285 545 ---- ---- ---- ---- 1.7225 +.0505 1.6720 550 ---- ---- ---- ---- 1.7665 +.0510 1.7155 555 ---- ---- ---- ---- 1.8115 +.0520 1.7595 575 ---- ---- ---- ---- 1.9920 +.0540 1.9380 600 ---- ---- ---- ---- 2.2240 +.0570 2.1670 625 ---- ---- ---- ---- 2.4610 +.0595 2.4015 650 ---- ---- ---- ---- 2.7030 +.0620 2.6410 675 ---- ---- ---- ---- 2.9490 +.0640 2.8850 700 ---- ---- ---- ---- 3.1990 +.0655 3.1335 725 ---- ---- ---- ---- 3.4490 +.0655 3.3835 750 ---- ---- ---- ---- 3.6990 +.0655 3.6335 775 ---- ---- ---- ---- 3.9490 +.0655 3.8835 800 ---- ---- ---- ---- 4.1990 +.0655 4.1335 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0010 .0025 100 ---- ---- ---- ---- .0045 -.0020 .0065 125 ---- ---- ---- ---- .0110 -.0020 .0130 150 ---- ---- ---- ---- .0205 -.0015 .0220 175 ---- ---- ---- ---- .0345 +.0010 .0335 200 ---- ---- ---- ---- .0535 +.0060 .0475 225 ---- ---- ---- ---- .0775 +.0125 .0650 230 ---- ---- ---- ---- .0830 +.0140 .0690 235 ---- ---- ---- ---- .0890 +.0155 .0735 240 ---- ---- ---- ---- .0950 +.0165 .0785 245 ---- ---- ---- ---- .1015 +.0180 .0835 250 ---- ---- ---- ---- .1085 +.0200 .0885 255 ---- ---- ---- ---- .1155 +.0210 .0945 260 ---- ---- ---- ---- .1235 +.0230 .1005 265 ---- ---- ---- ---- .1315 +.0240 .1075 270 ---- ---- ---- ---- .1400 +.0255 .1145 275 ---- ---- ---- ---- .1490 +.0265 .1225 280 ---- ---- ---- ---- .1585 +.0275 .1310 285 ---- ---- ---- ---- .1690 +.0285 .1405 290 ---- ---- ---- ---- .1795 +.0290 .1505 295 ---- ---- ---- ---- .1910 +.0300 .1610 300 ---- ---- ---- ---- .2035 +.0305 .1730 305 ---- ---- ---- ---- .2160 +.0305 .1855 310 ---- ---- ---- ---- .2300 +.0310 .1990 315 ---- ---- ---- ---- .2445 +.0310 .2135 320 ---- ---- ---- ---- .2600 +.0310 .2290 325 ---- ---- ---- ---- .2760 +.0310 .2450 330 ---- ---- ---- ---- .2935 +.0315 .2620 335 ---- ---- ---- ---- .3120 +.0320 .2800 340 ---- ---- ---- ---- .3310 +.0320 .2990 345 ---- ---- ---- ---- .3515 +.0330 .3185 350 ---- ---- ---- ---- .3725 +.0335 .3390 355 ---- ---- ---- ---- .3945 +.0340 .3605 360 ---- ---- ---- ---- .4175 +.0350 .3825 365 ---- ---- ---- ---- .4415 +.0360 .4055 370 ---- ---- ---- ---- .4665 +.0370 .4295 375 ---- ---- ---- ---- .4920 +.0375 .4545 380 ---- ---- ---- ---- .5185 +.0380 .4805 385 ---- ---- ---- ---- .5460 +.0390 .5070 390 ---- ---- ---- ---- .5740 +.0395 .5345 395 ---- ---- ---- ---- .6030 +.0400 .5630 400 ---- ---- ---- ---- .6325 +.0405 .5920 405 ---- ---- ---- ---- .6630 +.0410 .6220 410 ---- ---- ---- ---- .6940 +.0410 .6530 415 ---- ---- ---- ---- .7255 +.0410 .6845 420 ---- ---- ---- ---- .7580 +.0415 .7165 425 ---- ---- ---- ---- .7910 +.0415 .7495 430 ---- ---- ---- ---- .8245 +.0415 .7830 435 ---- ---- ---- ---- .8590 +.0420 .8170 440 ---- ---- ---- ---- .8940 +.0420 .8520 445 ---- ---- ---- ---- .9295 +.0420 .8875 450 ---- ---- ---- ---- .9655 +.0420 .9235 455 ---- ---- ---- ---- 1.0020 +.0420 .9600 460 ---- ---- ---- ---- 1.0390 +.0420 .9970 465 ---- ---- ---- ---- 1.0765 +.0420 1.0345 470 ---- ---- ---- ---- 1.1150 +.0425 1.0725 475 ---- ---- ---- ---- 1.1535 +.0425 1.1110 480 ---- ---- ---- ---- 1.1925 +.0425 1.1500 485 ---- ---- ---- ---- 1.2320 +.0430 1.1890 490 ---- ---- ---- ---- 1.2720 +.0430 1.2290 495 ---- ---- ---- ---- 1.3120 +.0430 1.2690 500 ---- ---- ---- ---- 1.3530 +.0435 1.3095 505 ---- ---- ---- ---- 1.3940 +.0435 1.3505 510 ---- ---- ---- ---- 1.4355 +.0435 1.3920 515 ---- ---- ---- ---- 1.4775 +.0440 1.4335 520 ---- ---- ---- ---- 1.5195 +.0440 1.4755 525 ---- ---- ---- ---- 1.5620 +.0445 1.5175 530 ---- ---- ---- ---- 1.6050 +.0445 1.5605 535 ---- ---- ---- ---- 1.6480 +.0450 1.6030 540 ---- ---- ---- ---- 1.6915 +.0450 1.6465 545 ---- ---- ---- ---- 1.7350 +.0450 1.6900 550 ---- ---- ---- ---- 1.7790 +.0455 1.7335 555 ---- ---- ---- ---- 1.8235 +.0460 1.7775 575 ---- ---- ---- ---- 2.0035 +.0475 1.9560 600 ---- ---- ---- ---- 2.2335 +.0490 2.1845 625 ---- ---- ---- ---- 2.4695 +.0520 2.4175 650 ---- ---- ---- ---- 2.7100 +.0550 2.6550 675 ---- ---- ---- ---- 2.9555 +.0590 2.8965 700 ---- ---- ---- ---- 3.2045 +.0635 3.1410 725 ---- ---- ---- ---- 3.4545 +.0660 3.3885 750 ---- ---- ---- ---- 3.7045 +.0660 3.6385 775 ---- ---- ---- ---- 3.9545 +.0660 3.8885 800 ---- ---- ---- ---- 4.2045 +.0660 4.1385 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 -.0010 .0030 100 ---- ---- ---- ---- .0060 -.0020 .0080 125 ---- ---- ---- ---- .0130 -.0025 .0155 150 ---- ---- ---- ---- .0240 -.0020 .0260 175 ---- ---- ---- ---- .0395 +.0010 .0385 200 ---- ---- ---- ---- .0600 +.0060 .0540 225 ---- ---- ---- ---- .0855 +.0130 .0725 230 ---- ---- ---- ---- .0915 +.0145 .0770 235 ---- ---- ---- ---- .0980 +.0165 .0815 240 ---- ---- ---- ---- .1045 +.0180 .0865 245 ---- ---- ---- ---- .1110 +.0190 .0920 250 ---- ---- ---- ---- .1185 +.0210 .0975 255 ---- ---- ---- ---- .1260 +.0225 .1035 260 ---- ---- ---- ---- .1340 +.0240 .1100 265 ---- ---- ---- ---- .1420 +.0250 .1170 270 ---- ---- ---- ---- .1510 +.0265 .1245 275 ---- ---- ---- ---- .1605 +.0275 .1330 280 ---- ---- ---- ---- .1705 +.0290 .1415 285 ---- ---- ---- ---- .1810 +.0300 .1510 290 ---- ---- ---- ---- .1920 +.0305 .1615 295 ---- ---- ---- ---- .2035 +.0305 .1730 300 ---- ---- ---- ---- .2160 +.0310 .1850 305 ---- ---- ---- ---- .2295 +.0315 .1980 310 ---- ---- ---- ---- .2430 +.0315 .2115 315 ---- ---- ---- ---- .2580 +.0315 .2265 320 ---- ---- ---- ---- .2735 +.0315 .2420 325 ---- ---- ---- ---- .2900 +.0315 .2585 330 ---- ---- ---- ---- .3075 +.0315 .2760 335 ---- ---- ---- ---- .3260 +.0320 .2940 340 ---- ---- ---- ---- .3455 +.0325 .3130 345 ---- ---- ---- ---- .3660 +.0330 .3330 350 ---- ---- ---- ---- .3875 +.0340 .3535 355 ---- ---- ---- ---- .4095 +.0345 .3750 360 ---- ---- ---- ---- .4325 +.0350 .3975 365 ---- ---- ---- ---- .4570 +.0360 .4210 370 ---- ---- ---- ---- .4820 +.0370 .4450 375 ---- ---- ---- ---- .5075 +.0375 .4700 380 ---- ---- ---- ---- .5345 +.0385 .4960 385 ---- ---- ---- ---- .5615 +.0390 .5225 390 ---- ---- ---- ---- .5900 +.0400 .5500 395 ---- ---- ---- ---- .6190 +.0405 .5785 400 ---- ---- ---- ---- .6485 +.0410 .6075 405 ---- ---- ---- ---- .6790 +.0415 .6375 410 ---- ---- ---- ---- .7105 +.0420 .6685 415 ---- ---- ---- ---- .7425 +.0425 .7000 420 ---- ---- ---- ---- .7750 +.0430 .7320 425 ---- ---- ---- ---- .8080 +.0430 .7650 430 ---- ---- ---- ---- .8420 +.0440 .7980 435 ---- ---- ---- ---- .8765 +.0440 .8325 440 ---- ---- ---- ---- .9120 +.0450 .8670 445 ---- ---- ---- ---- .9475 +.0455 .9020 450 ---- ---- ---- ---- .9840 +.0460 .9380 455 ---- ---- ---- ---- 1.0210 +.0470 .9740 460 ---- ---- ---- ---- 1.0585 +.0475 1.0110 465 ---- ---- ---- ---- 1.0965 +.0485 1.0480 470 ---- ---- ---- ---- 1.1350 +.0495 1.0855 475 ---- ---- ---- ---- 1.1735 +.0495 1.1240 480 ---- ---- ---- ---- 1.2130 +.0505 1.1625 485 ---- ---- ---- ---- 1.2530 +.0515 1.2015 500 ---- ---- ---- ---- 1.3750 +.0545 1.3205 525 ---- ---- ---- ---- 1.5855 +.0590 1.5265 550 ---- ---- ---- ---- 1.8040 +.0635 1.7405 575 ---- ---- ---- ---- 2.0285 +.0670 1.9615 600 ---- ---- ---- ---- 2.2580 +.0700 2.1880 625 ---- ---- ---- ---- 2.4915 +.0715 2.4200 650 ---- ---- ---- ---- 2.7285 +.0720 2.6565 675 ---- ---- ---- ---- 2.9690 +.0720 2.8970 700 ---- ---- ---- ---- 3.2120 +.0710 3.1410 725 ---- ---- ---- ---- 3.4575 +.0690 3.3885 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0005 .0010 075 ---- ---- ---- ---- .0025 -.0015 .0040 100 ---- ---- ---- ---- .0075 -.0025 .0100 125 ---- ---- ---- ---- .0155 -.0030 .0185 150 ---- ---- ---- ---- .0280 -.0020 .0300 175 ---- ---- ---- ---- .0455 +.0015 .0440 200 ---- ---- ---- ---- .0675 +.0070 .0605 225 ---- ---- ---- ---- .0950 +.0145 .0805 230 ---- ---- ---- ---- .1010 +.0160 .0850 235 ---- ---- ---- ---- .1075 +.0175 .0900 240 ---- ---- ---- ---- .1145 +.0190 .0955 245 ---- ---- ---- ---- .1215 +.0205 .1010 250 ---- ---- ---- ---- .1290 +.0220 .1070 255 ---- ---- ---- ---- .1370 +.0240 .1130 260 ---- ---- ---- ---- .1455 +.0255 .1200 265 ---- ---- ---- ---- .1540 +.0270 .1270 270 ---- ---- ---- ---- .1635 +.0285 .1350 275 ---- ---- ---- ---- .1730 +.0295 .1435 280 ---- ---- ---- ---- .1835 +.0305 .1530 285 ---- ---- ---- ---- .1940 +.0315 .1625 290 ---- ---- ---- ---- .2055 +.0320 .1735 295 ---- ---- ---- ---- .2175 +.0325 .1850 300 ---- ---- ---- ---- .2300 +.0325 .1975 305 ---- ---- ---- ---- .2435 +.0330 .2105 310 ---- ---- ---- ---- .2580 +.0330 .2250 315 ---- ---- ---- ---- .2730 +.0330 .2400 320 ---- ---- ---- ---- .2890 +.0330 .2560 325 ---- ---- ---- ---- .3055 +.0330 .2725 330 ---- ---- ---- ---- .3235 +.0330 .2905 335 ---- ---- ---- ---- .3420 +.0330 .3090 340 ---- ---- ---- ---- .3615 +.0330 .3285 345 ---- ---- ---- ---- .3825 +.0340 .3485 350 ---- ---- ---- ---- .4040 +.0345 .3695 355 ---- ---- ---- ---- .4260 +.0345 .3915 360 ---- ---- ---- ---- .4495 +.0355 .4140 365 ---- ---- ---- ---- .4740 +.0365 .4375 370 ---- ---- ---- ---- .4990 +.0370 .4620 375 ---- ---- ---- ---- .5250 +.0380 .4870 380 ---- ---- ---- ---- .5520 +.0390 .5130 385 ---- ---- ---- ---- .5795 +.0395 .5400 390 ---- ---- ---- ---- .6080 +.0400 .5680 395 ---- ---- ---- ---- .6370 +.0405 .5965 400 ---- ---- ---- ---- .6670 +.0415 .6255 405 ---- ---- ---- ---- .6975 +.0420 .6555 410 ---- ---- ---- ---- .7290 +.0425 .6865 415 ---- ---- ---- ---- .7610 +.0430 .7180 420 ---- ---- ---- ---- .7940 +.0440 .7500 425 ---- ---- ---- ---- .8275 +.0445 .7830 430 ---- ---- ---- ---- .8615 +.0455 .8160 435 ---- ---- ---- ---- .8965 +.0465 .8500 440 ---- ---- ---- ---- .9320 +.0470 .8850 445 ---- ---- ---- ---- .9680 +.0480 .9200 450 ---- ---- ---- ---- 1.0045 +.0490 .9555 455 ---- ---- ---- ---- 1.0415 +.0495 .9920 460 ---- ---- ---- ---- 1.0790 +.0505 1.0285 465 ---- ---- ---- ---- 1.1175 +.0520 1.0655 470 ---- ---- ---- ---- 1.1560 +.0530 1.1030 475 ---- ---- ---- ---- 1.1950 +.0540 1.1410 480 ---- ---- ---- ---- 1.2350 +.0555 1.1795 485 ---- ---- ---- ---- 1.2750 +.0570 1.2180 500 ---- ---- ---- ---- 1.3975 +.0605 1.3370 525 ---- ---- ---- ---- 1.6085 +.0665 1.5420 550 ---- ---- ---- ---- 1.8275 +.0730 1.7545 575 ---- ---- ---- ---- 2.0515 +.0775 1.9740 600 ---- ---- ---- ---- 2.2805 +.0810 2.1995 625 ---- ---- ---- ---- 2.5130 +.0830 2.4300 650 ---- ---- ---- ---- 2.7490 +.0840 2.6650 675 ---- ---- ---- ---- 2.9875 +.0835 2.9040 700 ---- ---- ---- ---- 3.2285 +.0815 3.1470 725 ---- ---- ---- ---- 3.4715 +.0780 3.3935 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0010 .0015 075 ---- ---- ---- ---- .0030 -.0020 .0050 100 ---- ---- ---- ---- .0085 -.0030 .0115 125 ---- ---- ---- ---- .0180 -.0035 .0215 150 ---- ---- ---- ---- .0320 -.0020 .0340 175 ---- ---- ---- ---- .0500 +.0010 .0490 200 ---- ---- ---- ---- .0735 +.0070 .0665 225 ---- ---- ---- ---- .1025 +.0150 .0875 230 ---- ---- ---- ---- .1090 +.0165 .0925 235 ---- ---- ---- ---- .1155 +.0180 .0975 240 ---- ---- ---- ---- .1230 +.0200 .1030 245 ---- ---- ---- ---- .1300 +.0215 .1085 250 ---- ---- ---- ---- .1380 +.0235 .1145 255 ---- ---- ---- ---- .1460 +.0250 .1210 260 ---- ---- ---- ---- .1545 +.0265 .1280 265 ---- ---- ---- ---- .1635 +.0280 .1355 270 ---- ---- ---- ---- .1730 +.0290 .1440 275 ---- ---- ---- ---- .1830 +.0305 .1525 280 ---- ---- ---- ---- .1935 +.0315 .1620 285 ---- ---- ---- ---- .2045 +.0325 .1720 290 ---- ---- ---- ---- .2160 +.0330 .1830 295 ---- ---- ---- ---- .2285 +.0335 .1950 300 ---- ---- ---- ---- .2410 +.0335 .2075 305 ---- ---- ---- ---- .2550 +.0335 .2215 310 ---- ---- ---- ---- .2695 +.0335 .2360 315 ---- ---- ---- ---- .2845 +.0335 .2510 320 ---- ---- ---- ---- .3005 +.0330 .2675 325 ---- ---- ---- ---- .3175 +.0330 .2845 330 ---- ---- ---- ---- .3355 +.0335 .3020 335 ---- ---- ---- ---- .3545 +.0335 .3210 340 ---- ---- ---- ---- .3740 +.0335 .3405 345 ---- ---- ---- ---- .3945 +.0340 .3605 350 ---- ---- ---- ---- .4165 +.0345 .3820 355 ---- ---- ---- ---- .4390 +.0355 .4035 360 ---- ---- ---- ---- .4625 +.0360 .4265 365 ---- ---- ---- ---- .4865 +.0365 .4500 370 ---- ---- ---- ---- .5120 +.0375 .4745 375 ---- ---- ---- ---- .5380 +.0385 .4995 380 ---- ---- ---- ---- .5650 +.0395 .5255 385 ---- ---- ---- ---- .5925 +.0400 .5525 390 ---- ---- ---- ---- .6210 +.0405 .5805 395 ---- ---- ---- ---- .6500 +.0410 .6090 400 ---- ---- ---- ---- .6800 +.0420 .6380 405 ---- ---- ---- ---- .7110 +.0430 .6680 410 ---- ---- ---- ---- .7425 +.0435 .6990 415 ---- ---- ---- ---- .7745 +.0440 .7305 420 ---- ---- ---- ---- .8070 +.0445 .7625 425 ---- ---- ---- ---- .8405 +.0455 .7950 430 ---- ---- ---- ---- .8750 +.0465 .8285 435 ---- ---- ---- ---- .9095 +.0470 .8625 440 ---- ---- ---- ---- .9450 +.0480 .8970 445 ---- ---- ---- ---- .9810 +.0490 .9320 450 ---- ---- ---- ---- 1.0175 +.0500 .9675 455 ---- ---- ---- ---- 1.0545 +.0505 1.0040 460 ---- ---- ---- ---- 1.0920 +.0515 1.0405 465 ---- ---- ---- ---- 1.1300 +.0525 1.0775 470 ---- ---- ---- ---- 1.1685 +.0540 1.1145 475 ---- ---- ---- ---- 1.2075 +.0550 1.1525 480 ---- ---- ---- ---- 1.2470 +.0560 1.1910 485 ---- ---- ---- ---- 1.2870 +.0575 1.2295 500 ---- ---- ---- ---- 1.4090 +.0610 1.3480 525 ---- ---- ---- ---- 1.6200 +.0680 1.5520 550 ---- ---- ---- ---- 1.8380 +.0740 1.7640 575 ---- ---- ---- ---- 2.0615 +.0790 1.9825 600 ---- ---- ---- ---- 2.2895 +.0830 2.2065 625 ---- ---- ---- ---- 2.5215 +.0855 2.4360 650 ---- ---- ---- ---- 2.7565 +.0865 2.6700 675 ---- ---- ---- ---- 2.9945 +.0865 2.9080 700 ---- ---- ---- ---- 3.2345 +.0850 3.1495 725 ---- ---- ---- ---- 3.4765 +.0820 3.3945 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 -.0005 .0015 075 ---- ---- ---- ---- .0040 -.0020 .0060 100 ---- ---- ---- ---- .0100 -.0035 .0135 125 ---- ---- ---- ---- .0205 -.0040 .0245 150 ---- ---- ---- ---- .0360 -.0020 .0380 175 ---- ---- ---- ---- .0555 +.0010 .0545 200 ---- ---- ---- ---- .0805 +.0075 .0730 225 ---- ---- ---- ---- .1105 +.0155 .0950 230 ---- ---- ---- ---- .1175 +.0175 .1000 235 ---- ---- ---- ---- .1245 +.0190 .1055 240 ---- ---- ---- ---- .1315 +.0205 .1110 245 ---- ---- ---- ---- .1395 +.0225 .1170 250 ---- ---- ---- ---- .1475 +.0245 .1230 255 ---- ---- ---- ---- .1555 +.0255 .1300 260 ---- ---- ---- ---- .1645 +.0275 .1370 265 ---- ---- ---- ---- .1735 +.0285 .1450 270 ---- ---- ---- ---- .1835 +.0305 .1530 275 ---- ---- ---- ---- .1935 +.0315 .1620 280 ---- ---- ---- ---- .2040 +.0320 .1720 285 ---- ---- ---- ---- .2155 +.0335 .1820 290 ---- ---- ---- ---- .2275 +.0340 .1935 295 ---- ---- ---- ---- .2395 +.0340 .2055 300 ---- ---- ---- ---- .2530 +.0345 .2185 305 ---- ---- ---- ---- .2665 +.0340 .2325 310 ---- ---- ---- ---- .2815 +.0345 .2470 315 ---- ---- ---- ---- .2970 +.0345 .2625 320 ---- ---- ---- ---- .3130 +.0340 .2790 325 ---- ---- ---- ---- .3300 +.0340 .2960 330 ---- ---- ---- ---- .3485 +.0340 .3145 335 ---- ---- ---- ---- .3675 +.0345 .3330 340 ---- ---- ---- ---- .3870 +.0340 .3530 345 ---- ---- ---- ---- .4080 +.0345 .3735 350 ---- ---- ---- ---- .4300 +.0355 .3945 355 ---- ---- ---- ---- .4525 +.0355 .4170 360 ---- ---- ---- ---- .4760 +.0365 .4395 365 ---- ---- ---- ---- .5005 +.0370 .4635 370 ---- ---- ---- ---- .5260 +.0380 .4880 375 ---- ---- ---- ---- .5520 +.0385 .5135 380 ---- ---- ---- ---- .5790 +.0395 .5395 385 ---- ---- ---- ---- .6065 +.0400 .5665 390 ---- ---- ---- ---- .6350 +.0405 .5945 395 ---- ---- ---- ---- .6640 +.0410 .6230 400 ---- ---- ---- ---- .6940 +.0420 .6520 405 ---- ---- ---- ---- .7245 +.0425 .6820 410 ---- ---- ---- ---- .7560 +.0430 .7130 415 ---- ---- ---- ---- .7880 +.0435 .7445 420 ---- ---- ---- ---- .8205 +.0440 .7765 425 ---- ---- ---- ---- .8540 +.0450 .8090 430 ---- ---- ---- ---- .8875 +.0450 .8425 435 ---- ---- ---- ---- .9220 +.0455 .8765 440 ---- ---- ---- ---- .9575 +.0465 .9110 445 ---- ---- ---- ---- .9930 +.0470 .9460 450 ---- ---- ---- ---- 1.0290 +.0475 .9815 455 ---- ---- ---- ---- 1.0660 +.0490 1.0170 460 ---- ---- ---- ---- 1.1035 +.0500 1.0535 465 ---- ---- ---- ---- 1.1410 +.0505 1.0905 470 ---- ---- ---- ---- 1.1795 +.0520 1.1275 475 ---- ---- ---- ---- 1.2180 +.0525 1.1655 480 ---- ---- ---- ---- 1.2575 +.0540 1.2035 485 ---- ---- ---- ---- 1.2970 +.0550 1.2420 500 ---- ---- ---- ---- 1.4180 +.0580 1.3600 525 ---- ---- ---- ---- 1.6275 +.0645 1.5630 550 ---- ---- ---- ---- 1.8440 +.0705 1.7735 575 ---- ---- ---- ---- 2.0660 +.0750 1.9910 600 ---- ---- ---- ---- 2.2930 +.0785 2.2145 625 ---- ---- ---- ---- 2.5240 +.0815 2.4425 650 ---- ---- ---- ---- 2.7580 +.0825 2.6755 675 ---- ---- ---- ---- 2.9950 +.0825 2.9125 700 ---- ---- ---- ---- 3.2350 +.0820 3.1530 725 ---- ---- ---- ---- 3.4765 +.0795 3.3970 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 -.0010 .0020 075 ---- ---- ---- ---- .0045 -.0025 .0070 100 ---- ---- ---- ---- .0120 -.0035 .0155 125 ---- ---- ---- ---- .0235 -.0040 .0275 150 ---- ---- ---- ---- .0400 -.0025 .0425 175 ---- ---- ---- ---- .0615 +.0015 .0600 200 ---- ---- ---- ---- .0880 +.0085 .0795 225 ---- ---- ---- ---- .1195 +.0165 .1030 230 ---- ---- ---- ---- .1265 +.0185 .1080 235 ---- ---- ---- ---- .1335 +.0200 .1135 240 ---- ---- ---- ---- .1410 +.0215 .1195 245 ---- ---- ---- ---- .1490 +.0230 .1260 250 ---- ---- ---- ---- .1575 +.0250 .1325 255 ---- ---- ---- ---- .1660 +.0265 .1395 260 ---- ---- ---- ---- .1750 +.0280 .1470 265 ---- ---- ---- ---- .1845 +.0295 .1550 270 ---- ---- ---- ---- .1945 +.0310 .1635 275 ---- ---- ---- ---- .2050 +.0325 .1725 280 ---- ---- ---- ---- .2155 +.0330 .1825 285 ---- ---- ---- ---- .2270 +.0340 .1930 290 ---- ---- ---- ---- .2390 +.0345 .2045 295 ---- ---- ---- ---- .2520 +.0350 .2170 300 ---- ---- ---- ---- .2650 +.0350 .2300 305 ---- ---- ---- ---- .2795 +.0355 .2440 310 ---- ---- ---- ---- .2940 +.0350 .2590 315 ---- ---- ---- ---- .3095 +.0345 .2750 320 ---- ---- ---- ---- .3260 +.0345 .2915 325 ---- ---- ---- ---- .3435 +.0345 .3090 330 ---- ---- ---- ---- .3620 +.0350 .3270 335 ---- ---- ---- ---- .3810 +.0350 .3460 340 ---- ---- ---- ---- .4010 +.0350 .3660 345 ---- ---- ---- ---- .4220 +.0350 .3870 350 ---- ---- ---- ---- .4440 +.0360 .4080 355 ---- ---- ---- ---- .4670 +.0365 .4305 360 ---- ---- ---- ---- .4905 +.0370 .4535 365 ---- ---- ---- ---- .5150 +.0375 .4775 370 ---- ---- ---- ---- .5405 +.0385 .5020 375 ---- ---- ---- ---- .5665 +.0390 .5275 380 ---- ---- ---- ---- .5935 +.0395 .5540 385 ---- ---- ---- ---- .6210 +.0400 .5810 390 ---- ---- ---- ---- .6495 +.0405 .6090 395 ---- ---- ---- ---- .6785 +.0410 .6375 400 ---- ---- ---- ---- .7085 +.0415 .6670 405 ---- ---- ---- ---- .7390 +.0420 .6970 410 ---- ---- ---- ---- .7705 +.0430 .7275 415 ---- ---- ---- ---- .8020 +.0430 .7590 420 ---- ---- ---- ---- .8345 +.0435 .7910 425 ---- ---- ---- ---- .8680 +.0445 .8235 430 ---- ---- ---- ---- .9015 +.0445 .8570 435 ---- ---- ---- ---- .9360 +.0450 .8910 440 ---- ---- ---- ---- .9710 +.0460 .9250 445 ---- ---- ---- ---- 1.0065 +.0465 .9600 450 ---- ---- ---- ---- 1.0425 +.0470 .9955 455 ---- ---- ---- ---- 1.0790 +.0480 1.0310 460 ---- ---- ---- ---- 1.1165 +.0490 1.0675 465 ---- ---- ---- ---- 1.1540 +.0500 1.1040 470 ---- ---- ---- ---- 1.1920 +.0510 1.1410 475 ---- ---- ---- ---- 1.2305 +.0515 1.1790 480 ---- ---- ---- ---- 1.2695 +.0530 1.2165 485 ---- ---- ---- ---- 1.3090 +.0540 1.2550 500 ---- ---- ---- ---- 1.4295 +.0575 1.3720 525 ---- ---- ---- ---- 1.6375 +.0635 1.5740 550 ---- ---- ---- ---- 1.8530 +.0690 1.7840 575 ---- ---- ---- ---- 2.0740 +.0740 2.0000 600 ---- ---- ---- ---- 2.3000 +.0780 2.2220 625 ---- ---- ---- ---- 2.5295 +.0805 2.4490 650 ---- ---- ---- ---- 2.7630 +.0820 2.6810 675 ---- ---- ---- ---- 2.9995 +.0830 2.9165 700 ---- ---- ---- ---- 3.2380 +.0820 3.1560 725 ---- ---- ---- ---- 3.4790 +.0800 3.3990 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 -.0010 .0025 075 ---- ---- ---- ---- .0055 -.0030 .0085 100 ---- ---- ---- ---- .0135 -.0045 .0180 125 ---- ---- ---- ---- .0265 -.0050 .0315 150 ---- ---- ---- ---- .0445 -.0030 .0475 175 ---- ---- ---- ---- .0675 +.0015 .0660 200 ---- ---- ---- ---- .0950 +.0085 .0865 225 ---- ---- ---- ---- .1280 +.0175 .1105 250 ---- ---- ---- ---- .1670 +.0260 .1410 260 ---- ---- ---- ---- .1855 +.0295 .1560 265 ---- ---- ---- ---- .1950 +.0310 .1640 270 ---- ---- ---- ---- .2055 +.0325 .1730 275 ---- ---- ---- ---- .2160 +.0335 .1825 280 ---- ---- ---- ---- .2270 +.0345 .1925 285 ---- ---- ---- ---- .2385 +.0350 .2035 290 ---- ---- ---- ---- .2510 +.0360 .2150 295 ---- ---- ---- ---- .2640 +.0365 .2275 300 ---- ---- ---- ---- .2775 +.0365 .2410 305 ---- ---- ---- ---- .2920 +.0365 .2555 310 ---- ---- ---- ---- .3070 +.0365 .2705 315 ---- ---- ---- ---- .3225 +.0355 .2870 320 ---- ---- ---- ---- .3395 +.0355 .3040 325 ---- ---- ---- ---- .3570 +.0355 .3215 330 ---- ---- ---- ---- .3755 +.0355 .3400 335 ---- ---- ---- ---- .3945 +.0350 .3595 340 ---- ---- ---- ---- .4150 +.0355 .3795 345 ---- ---- ---- ---- .4360 +.0355 .4005 350 ---- ---- ---- ---- .4585 +.0360 .4225 355 ---- ---- ---- ---- .4815 +.0365 .4450 360 ---- ---- ---- ---- .5050 +.0370 .4680 365 ---- ---- ---- ---- .5300 +.0380 .4920 370 ---- ---- ---- ---- .5555 +.0385 .5170 375 ---- ---- ---- ---- .5815 +.0390 .5425 380 ---- ---- ---- ---- .6090 +.0400 .5690 385 ---- ---- ---- ---- .6365 +.0400 .5965 390 ---- ---- ---- ---- .6655 +.0415 .6240 395 ---- ---- ---- ---- .6945 +.0415 .6530 400 ---- ---- ---- ---- .7245 +.0420 .6825 405 ---- ---- ---- ---- .7555 +.0430 .7125 410 ---- ---- ---- ---- .7870 +.0435 .7435 415 ---- ---- ---- ---- .8190 +.0440 .7750 420 ---- ---- ---- ---- .8515 +.0445 .8070 425 ---- ---- ---- ---- .8850 +.0455 .8395 430 ---- ---- ---- ---- .9190 +.0460 .8730 435 ---- ---- ---- ---- .9535 +.0470 .9065 440 ---- ---- ---- ---- .9890 +.0480 .9410 445 ---- ---- ---- ---- 1.0245 +.0485 .9760 450 ---- ---- ---- ---- 1.0610 +.0495 1.0115 455 ---- ---- ---- ---- 1.0975 +.0505 1.0470 460 ---- ---- ---- ---- 1.1350 +.0515 1.0835 465 ---- ---- ---- ---- 1.1730 +.0530 1.1200 470 ---- ---- ---- ---- 1.2110 +.0540 1.1570 475 ---- ---- ---- ---- 1.2500 +.0555 1.1945 480 ---- ---- ---- ---- 1.2890 +.0565 1.2325 485 ---- ---- ---- ---- 1.3285 +.0580 1.2705 500 ---- ---- ---- ---- 1.4500 +.0625 1.3875 525 ---- ---- ---- ---- 1.6590 +.0700 1.5890 550 ---- ---- ---- ---- 1.8750 +.0770 1.7980 575 ---- ---- ---- ---- 2.0965 +.0830 2.0135 600 ---- ---- ---- ---- 2.3225 +.0875 2.2350 625 ---- ---- ---- ---- 2.5525 +.0910 2.4615 650 ---- ---- ---- ---- 2.7855 +.0930 2.6925 675 ---- ---- ---- ---- 3.0210 +.0940 2.9270 700 ---- ---- ---- ---- 3.2590 +.0930 3.1660 725 ---- ---- ---- ---- 3.4990 +.0910 3.4080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1634 478 36905 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 ---- ---- ---- ---- 22.25 UNCH 22.25 100 70000 ---- ---- ---- ---- 1.00 -1.00 2.00 20 73000 ---- ---- ---- ---- .25 UNCH .25 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 65000 ---- ---- ---- 105.00A ---- ---- ---- 67500 ---- ---- ---- 80.50A ---- ---- ---- 70000 ---- ---- ---- ---- 50.75 -2.75 53.50 50 72500 ---- ---- ---- 44.50A ---- ---- ---- 73000 ---- ---- ---- ---- 30.50 -2.75 33.25 10 75000 ---- ---- ---- 24.75A ---- ---- ---- 80000 ---- ---- ---- ---- 6.50 -1.25 7.75 50 82500 ---- ---- ---- 4.25A ---- ---- ---- 85000 ---- ---- ---- 4.00A ---- ---- ---- 90000 ---- ---- ---- ---- .50 -.25 .75 75 92000 ---- ---- ---- ---- .25 -.25 .50 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 -.25 .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 130.00A ---- ---- ---- 67500 ---- ---- ---- 99.25A ---- ---- ---- 70000 ---- ---- ---- ---- 67.75 -1.50 69.25 50 72500 ---- ---- ---- 56.25A ---- ---- ---- 73000 ---- ---- ---- ---- 47.25 -1.50 48.75 10 75000 ---- ---- ---- 45.00A ---- ---- ---- 77500 ---- ---- ---- 34.00A ---- ---- ---- 80000 ---- ---- ---- ---- 16.50 -1.25 17.75 50 82500 ---- ---- ---- 16.00A ---- ---- ---- 85000 ---- ---- ---- ---- 7.25 -.75 8.00 150 87500 ---- ---- ---- 7.00A ---- ---- ---- 90000 ---- ---- ---- ---- 3.00 -.50 3.50 75 92000 ---- ---- ---- ---- 2.25 -.25 2.50 50 95000 ---- ---- ---- 3.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.25 -.25 2.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 140.75A ---- ---- ---- 67500 ---- ---- ---- 118.50A ---- ---- ---- 70000 ---- ---- ---- ---- 85.50 -4.50 90.00 50 72500 ---- ---- ---- 83.00A ---- ---- ---- 73000 ---- ---- ---- ---- 65.25 -4.25 69.50 10 75000 ---- ---- ---- 63.75A ---- ---- ---- 80000 ---- ---- ---- ---- 29.25 -3.00 32.25 50 85000 ---- ---- ---- ---- 15.25 -1.75 17.00 150 90000 ---- ---- ---- ---- 8.00 -1.00 9.00 75 92000 ---- ---- ---- ---- 6.00 -1.00 7.00 50 95000 ---- ---- ---- 8.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 97.00A ---- ---- ---- 73000 ---- ---- ---- ---- 74.25 UNCH 74.25 10 75000 ---- ---- ---- 81.25A ---- ---- ---- 77500 ---- ---- ---- 68.50A ---- ---- ---- 85000 ---- ---- ---- 35.50A ---- ---- ---- 90000 ---- ---- ---- ---- 11.75 -.25 12.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 104.25A ---- ---- ---- 73000 ---- ---- ---- ---- 79.75 UNCH 79.75 10 75000 ---- ---- ---- 89.50A ---- ---- ---- 77500 ---- ---- ---- 76.50A ---- ---- ---- 80000 ---- ---- ---- 64.75A ---- ---- ---- 82500 ---- ---- ---- 54.75A ---- ---- ---- 85000 ---- ---- ---- 42.75A ---- ---- ---- 87500 ---- ---- ---- 36.25A ---- ---- ---- 90000 ---- ---- ---- ---- 16.00 UNCH 16.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 19.00 -.25 19.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.25 -.25 24.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.00 UNCH 28.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.25 UNCH 34.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.75 UNCH 39.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.25 UNCH 45.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.75 UNCH 48.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 329.75 -2.75 332.50 75 65000 ---- ---- ---- ---- 2.25 -3.00 5.25 20 70000 ---- ---- ---- ---- 31.00 -4.00 35.00 35 75000 ---- ---- ---- ---- 80.00 -3.00 83.00 125 80000 ---- ---- ---- ---- 130.00 -3.00 133.00 60 85000 ---- ---- ---- ---- 180.00 -3.00 183.00 50 90000 ---- ---- ---- ---- 229.75 -3.00 232.75 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- 3.50A 3.50A 3.00 -.75 3.75 50 67500 ---- ---- ---- 8.25A ---- ---- ---- 68000 ---- ---- ---- ---- 6.75 -.75 7.50 75 68500 ---- ---- ---- ---- 7.75 -.75 8.50 25 70000 ---- ---- ---- ---- 11.00 -.75 11.75 100 72500 ---- ---- ---- 30.75A ---- ---- ---- 74000 ---- ---- ---- ---- 25.25 -.50 25.75 50 75000 ---- ---- ---- ---- 30.50 -.50 31.00 75 76000 ---- ---- ---- ---- 36.25 -.25 36.50 25 80000 ---- ---- ---- 79.75A ---- ---- ---- 82500 ---- ---- ---- 98.00A ---- ---- ---- 85000 ---- ---- ---- 128.75A ---- ---- ---- 88000 ---- ---- ---- ---- 140.00 +1.50 138.50 25 89000 ---- ---- ---- ---- 149.75 +1.75 148.00 25 90000 ---- ---- ---- 172.75A ---- ---- ---- 92500 ---- ---- ---- ---- 184.25 +1.75 182.50 50 95000 ---- ---- ---- 222.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 UNCH 1.25 50 65000 ---- ---- ---- ---- 7.25 -.50 7.75 50 67500 ---- ---- ---- 14.50A ---- ---- ---- 68000 ---- ---- ---- ---- 12.50 -.50 13.00 75 68500 ---- ---- ---- ---- 13.50 -.50 14.00 25 70000 ---- ---- ---- ---- 17.00 -.75 17.75 100 72500 ---- ---- ---- 31.50A ---- ---- ---- 74000 ---- ---- ---- ---- 30.25 -.50 30.75 50 75000 ---- ---- ---- ---- 34.75 -.75 35.50 75 76000 ---- ---- ---- ---- 40.00 -.50 40.50 25 77500 ---- ---- ---- 60.50A ---- ---- ---- 80000 ---- ---- ---- 90.00A ---- ---- ---- 82500 ---- ---- ---- 104.25A ---- ---- ---- 87500 ---- ---- ---- 147.00A ---- ---- ---- 88000 ---- ---- ---- ---- 132.25 +.50 131.75 25 89000 ---- ---- ---- ---- 141.50 +.50 141.00 25 95000 ---- ---- ---- 217.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.75 UNCH 2.75 50 65000 ---- ---- ---- ---- 10.75 UNCH 10.75 50 67500 ---- ---- ---- 22.75A ---- ---- ---- 68000 ---- ---- ---- ---- 16.50 +.25 16.25 75 68500 ---- ---- ---- ---- 17.50 +.25 17.25 25 70000 ---- ---- ---- ---- 21.25 +.50 20.75 100 72500 ---- ---- ---- 47.75A ---- ---- ---- 74000 ---- ---- ---- ---- 34.00 +.75 33.25 50 75000 ---- ---- ---- ---- 37.75 +.75 37.00 75 76000 ---- ---- ---- ---- 42.00 +1.00 41.00 25 80000 ---- ---- ---- 85.25A ---- ---- ---- 85000 ---- ---- ---- 129.50A ---- ---- ---- 88000 ---- ---- ---- ---- 123.75 +3.50 120.25 25 89000 ---- ---- ---- ---- 132.50 +3.75 128.75 25 90000 ---- ---- ---- 177.25A ---- ---- ---- 95000 ---- ---- ---- 218.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 15.75 -.75 16.50 75 68500 ---- ---- ---- ---- 17.00 -.75 17.75 25 70000 ---- ---- ---- ---- 21.25 -.75 22.00 100 72500 ---- ---- ---- 47.00A ---- ---- ---- 74000 ---- ---- ---- ---- 35.00 -1.00 36.00 50 75000 ---- ---- ---- ---- 39.25 -1.00 40.25 25 77500 ---- ---- ---- 77.00A ---- ---- ---- 85000 ---- ---- ---- 140.50A ---- ---- ---- 88000 ---- ---- ---- ---- 119.50 -1.25 120.75 25 90000 ---- ---- ---- 181.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 35.50A ---- ---- ---- 68000 ---- ---- ---- ---- 19.75 -.75 20.50 75 68500 ---- ---- ---- ---- 21.00 -.75 21.75 25 70000 ---- ---- ---- ---- 25.50 -.75 26.25 100 72500 ---- ---- ---- 59.00A ---- ---- ---- 74000 ---- ---- ---- ---- 39.75 -1.00 40.75 50 75000 ---- ---- ---- ---- 44.25 -.75 45.00 25 77500 ---- ---- ---- 84.75A ---- ---- ---- 80000 ---- ---- ---- 100.00A ---- ---- ---- 82500 ---- ---- ---- 117.00A ---- ---- ---- 85000 ---- ---- ---- 145.50A ---- ---- ---- 87500 ---- ---- ---- 165.50A ---- ---- ---- 88000 ---- ---- ---- ---- 122.75 -1.00 123.75 25 90000 ---- ---- ---- 186.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 26.00 -.50 26.50 75 68500 ---- ---- ---- ---- 27.50 -.50 28.00 25 70000 ---- ---- ---- ---- 32.25 -.75 33.00 100 74000 ---- ---- ---- ---- 47.00 -.75 47.75 50 75000 ---- ---- ---- ---- 51.00 -1.00 52.00 25 88000 ---- ---- ---- ---- 128.25 -1.25 129.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.25 -.50 34.75 100 75000 ---- ---- ---- ---- 54.75 -.75 55.50 25 88000 ---- ---- ---- ---- 132.50 -1.00 133.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.00 -.75 38.75 100 75000 ---- ---- ---- ---- 59.00 -.75 59.75 25 88000 ---- ---- ---- ---- 135.75 -1.00 136.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.75 -.50 40.25 100 75000 ---- ---- ---- ---- 60.50 -.75 61.25 25 88000 ---- ---- ---- ---- 134.50 -1.00 135.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 42.25 -.50 42.75 100 75000 ---- ---- ---- ---- 62.25 -.75 63.00 25 88000 ---- ---- ---- ---- 135.25 -.75 136.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 43.75 -.50 44.25 100 75000 ---- ---- ---- ---- 63.75 -.75 64.50 25 88000 ---- ---- ---- ---- 134.75 -1.00 135.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 47.00 -.75 47.75 100 75000 ---- ---- ---- ---- 67.50 -.50 68.00 25 88000 ---- ---- ---- ---- 138.25 -.75 139.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.403 -.314 7.717 1625 ---- ---- ---- ---- 7.153 -.314 7.467 1650 ---- ---- ---- ---- 6.903 -.314 7.217 1675 ---- ---- ---- ---- 6.653 -.314 6.967 1700 ---- ---- ---- ---- 6.403 -.314 6.717 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.653 -.314 5.967 1800 ---- ---- ---- ---- 5.403 -.314 5.717 1825 ---- ---- ---- ---- 5.153 -.314 5.467 1850 ---- ---- ---- ---- 4.903 -.314 5.217 1875 ---- ---- ---- ---- 4.653 -.314 4.967 1900 ---- ---- ---- ---- 4.403 -.314 4.717 1925 ---- ---- ---- ---- 4.153 -.314 4.467 1950 ---- ---- ---- ---- 3.903 -.314 4.217 1975 ---- ---- ---- ---- 3.653 -.314 3.967 2000 ---- ---- ---- ---- 3.403 -.314 3.717 2005 ---- ---- ---- ---- 3.353 -.314 3.667 2010 ---- ---- ---- ---- 3.303 -.314 3.617 2015 ---- ---- ---- ---- 3.253 -.314 3.567 2020 ---- ---- ---- ---- 3.203 -.314 3.517 2025 ---- ---- ---- ---- 3.153 -.314 3.467 2030 ---- ---- ---- ---- 3.103 -.314 3.417 2035 ---- ---- ---- ---- 3.053 -.314 3.367 2040 ---- ---- ---- ---- 3.003 -.314 3.317 2045 ---- ---- ---- ---- 2.953 -.314 3.267 2050 ---- ---- ---- ---- 2.903 -.314 3.217 2055 ---- ---- ---- ---- 2.853 -.315 3.168 2060 ---- ---- ---- ---- 2.803 -.315 3.118 2065 ---- ---- ---- ---- 2.753 -.315 3.068 2070 ---- ---- ---- ---- 2.703 -.315 3.018 2075 ---- ---- ---- ---- 2.653 -.315 2.968 2080 ---- ---- ---- ---- 2.603 -.315 2.918 2085 ---- ---- ---- ---- 2.553 -.315 2.868 2090 ---- ---- ---- ---- 2.503 -.315 2.818 2095 ---- ---- ---- ---- 2.453 -.315 2.768 2100 ---- ---- ---- ---- 2.403 -.315 2.718 2105 ---- ---- ---- ---- 2.353 -.315 2.668 2110 ---- ---- ---- ---- 2.303 -.315 2.618 2115 ---- ---- ---- ---- 2.253 -.315 2.568 2120 ---- ---- ---- ---- 2.203 -.315 2.518 2125 ---- ---- ---- ---- 2.153 -.315 2.468 2130 ---- ---- ---- ---- 2.103 -.315 2.418 1 2135 ---- ---- ---- ---- 2.053 -.315 2.368 2140 ---- ---- ---- ---- 2.003 -.315 2.318 2145 ---- ---- ---- ---- 1.953 -.315 2.268 2150 ---- ---- ---- ---- 1.903 -.315 2.218 6 2155 ---- ---- ---- ---- 1.853 -.315 2.168 2160 ---- ---- ---- ---- 1.803 -.315 2.118 2 2165 ---- ---- ---- ---- 1.753 -.315 2.068 2170 ---- ---- ---- ---- 1.703 -.315 2.018 2175 ---- ---- ---- ---- 1.653 -.315 1.968 2180 ---- ---- ---- ---- 1.603 -.315 1.918 2185 ---- ---- ---- ---- 1.553 -.315 1.868 2190 ---- ---- ---- ---- 1.503 -.315 1.818 2195 ---- ---- ---- ---- 1.453 -.315 1.768 2200 ---- ---- ---- ---- 1.403 -.315 1.718 2205 ---- ---- ---- ---- 1.353 -.315 1.668 2210 ---- ---- ---- ---- 1.303 -.315 1.618 2215 ---- ---- ---- ---- 1.253 -.315 1.568 2220 ---- ---- ---- ---- 1.203 -.315 1.518 2225 ---- ---- ---- ---- 1.153 -.315 1.468 2230 ---- ---- ---- ---- 1.103 -.315 1.418 2235 ---- ---- ---- ---- 1.053 -.315 1.368 3 2240 ---- ---- ---- ---- 1.003 -.315 1.318 2245 ---- ---- ---- ---- .953 -.315 1.268 2250 ---- ---- ---- ---- .903 -.316 1.219 2255 ---- ---- ---- ---- .853 -.316 1.169 2 2260 ---- ---- ---- ---- .803 -.317 1.120 1 2265 ---- ---- ---- ---- .753 -.317 1.070 60 2270 ---- ---- ---- ---- .703 -.318 1.021 2275 ---- ---- ---- ---- .653 -.319 .972 4 2280 ---- ---- ---- ---- .603 -.320 .923 100 2285 ---- ---- ---- ---- .553 -.322 .875 2290 ---- ---- ---- ---- .503 -.323 .826 2295 ---- ---- ---- ---- .453 -.325 .778 1 2300 ---- ---- .339A .339A .403 -.328 .731 1 2305 ---- ---- .622A .622A .353 -.331 .684 9 2310 ---- ---- .313A .313A .303 -.335 .638 2315 ---- ---- .272A .272A .253 -.339 .592 2320 .230 .230 .180 .180 .203 -.344 4 .547 4 5 2325 ---- .506B .131A .131A .153 -.350 .503 5 2330 ---- ---- .104A .104A .103 -.357 .460 46 8 2335 ---- ---- .073A .073A .053 -.365 .418 2340 ---- ---- .015A .015A .003 -.375 .378 2345 ---- ---- .005A .005A .000 -.340 .340 2350 ---- ---- .004A .004A .000 -.304 .304 1 1 2355 .010 .010 .004A .004A .000 -.270 1 .270 2360 .040 .040 .004A .004A .000 -.238 1 .238 1 2365 ---- ---- .004A .004A .000 -.209 .209 2370 .040 .041 .004A .022B .000 -.183 100 .183 106 100 2375 .004 .004 .003 .003 .000 -.160 3 .160 1 1 2380 .084 .098 .003A .009B .000 -.139 77 .139 16 14 2385 ---- ---- .003A .003A .000 -.121 .121 2390 ---- ---- .003A .003A .000 -.105 .105 2395 ---- ---- .003A .003A .000 -.090 .090 2400 .025 .025 .003A .012B .000 -.078 16 .078 11 14 2405 ---- ---- .003A .003A .000 -.067 .067 2410 ---- ---- .004A .004A .000 -.057 .057 2415 ---- ---- .003A .003A .000 -.049 .049 2420 ---- ---- .003A .003A .000 -.041 .041 2425 .010 .010 .003A .003A .000 -.035 11 .035 1 2 2430 ---- ---- ---- .003A .000 ---- ---- 2435 ---- ---- ---- .003A .000 ---- ---- 2440 ---- ---- ---- .003A .000 ---- ---- 2445 ---- ---- ---- .003A .000 ---- ---- 2450 ---- ---- .003A .003A .000 -.015 .015 2455 ---- ---- ---- .003A .000 ---- ---- 2460 ---- ---- ---- .003A .000 ---- ---- 2465 ---- ---- ---- .003A .000 ---- ---- 2470 ---- ---- ---- .003A .000 ---- ---- 2475 ---- ---- .003A .003A .000 -.006 .006 2500 ---- ---- ---- ---- .000 -.002 .002 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 2850 ---- ---- ---- .004A .000 ---- ---- 2875 ---- ---- ---- .004A .000 ---- ---- M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.403 -.314 7.717 1625 ---- ---- ---- ---- 7.153 -.314 7.467 1650 ---- ---- ---- ---- 6.903 -.314 7.217 1675 ---- ---- ---- ---- 6.653 -.314 6.967 1700 ---- ---- ---- ---- 6.403 -.314 6.717 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.654 -.314 5.968 1800 ---- ---- ---- ---- 5.405 -.314 5.719 1825 ---- ---- ---- ---- 5.157 -.313 5.470 1850 ---- ---- ---- ---- 4.909 -.313 5.222 1875 ---- ---- ---- ---- 4.661 -.314 4.975 1900 ---- ---- ---- ---- 4.414 -.313 4.727 1925 ---- ---- ---- ---- 4.168 -.313 4.481 1950 ---- ---- ---- ---- 3.923 -.312 4.235 1975 ---- ---- ---- ---- 3.678 -.312 3.990 2000 ---- ---- ---- ---- 3.436 -.310 3.746 2010 ---- ---- ---- ---- 3.339 -.310 3.649 2015 ---- ---- ---- ---- 3.291 -.310 3.601 2020 ---- ---- ---- ---- 3.243 -.309 3.552 2025 ---- ---- 3.126A 3.126A 3.195 -.309 3.504 2030 ---- ---- ---- ---- 3.147 -.309 3.456 2035 ---- ---- ---- ---- 3.100 -.307 3.407 2040 ---- ---- ---- ---- 3.052 -.307 3.359 2045 ---- ---- ---- ---- 3.005 -.306 3.311 2050 ---- 3.285B 2.890A 2.890A 2.957 -.307 3.264 2055 ---- ---- ---- ---- 2.910 -.306 3.216 2060 ---- ---- ---- ---- 2.863 -.305 3.168 2065 ---- ---- ---- ---- 2.816 -.305 3.121 2070 ---- ---- ---- ---- 2.769 -.304 3.073 2075 ---- 3.047B 2.656A 2.656A 2.723 -.303 3.026 2080 ---- ---- ---- ---- 2.677 -.302 2.979 2085 ---- ---- ---- ---- 2.630 -.302 2.932 2090 ---- ---- ---- ---- 2.584 -.302 2.886 2095 ---- ---- ---- ---- 2.539 -.300 2.839 2100 ---- 2.812B 2.428A 2.428A 2.493 -.300 2.793 2105 ---- ---- ---- ---- 2.448 -.299 2.747 2110 ---- ---- ---- ---- 2.403 -.298 2.701 2115 ---- ---- ---- ---- 2.358 -.297 2.655 2120 ---- ---- ---- ---- 2.313 -.296 2.609 2125 ---- 2.581B 2.206A 2.206A 2.269 -.295 2.564 2130 ---- ---- ---- ---- 2.225 -.294 2.519 2135 ---- ---- ---- ---- 2.182 -.292 2.474 2140 ---- ---- ---- ---- 2.138 -.291 2.429 2145 ---- ---- ---- ---- 2.095 -.290 2.385 2150 ---- 2.356B 1.990A 1.990A 2.052 -.289 2.341 2155 ---- ---- ---- ---- 2.010 -.287 2.297 2160 ---- ---- ---- ---- 1.968 -.286 2.254 2165 ---- ---- ---- ---- 1.926 -.285 2.211 2170 ---- ---- ---- ---- 1.885 -.283 2.168 2175 ---- 2.137B 1.785A 1.785A 1.844 -.281 2.125 2180 ---- ---- ---- ---- 1.804 -.279 2.083 2185 ---- ---- ---- ---- 1.764 -.277 2.041 2190 ---- ---- ---- ---- 1.724 -.276 2.000 2195 ---- ---- ---- ---- 1.685 -.274 1.959 2200 ---- 1.926B 1.589A 1.589A 1.646 -.272 1.918 2205 ---- ---- ---- ---- 1.608 -.270 1.878 2210 ---- ---- ---- ---- 1.570 -.268 1.838 2215 ---- ---- ---- ---- 1.533 -.265 1.798 1 2220 ---- ---- ---- ---- 1.496 -.263 1.759 2225 ---- 1.724B 1.405A 1.405A 1.459 -.261 1.720 2230 ---- ---- ---- ---- 1.424 -.258 1.682 1 2235 ---- ---- ---- ---- 1.388 -.256 1.644 2240 ---- ---- ---- ---- 1.353 -.253 1.606 2245 ---- ---- ---- ---- 1.319 -.250 1.569 2250 ---- ---- 1.235A 1.235A 1.285 -.248 1.533 2255 ---- ---- ---- ---- 1.252 -.245 1.497 2260 ---- ---- ---- ---- 1.219 -.242 1.461 2265 ---- ---- ---- ---- 1.187 -.239 1.426 2270 ---- ---- ---- ---- 1.156 -.235 1.391 2275 ---- ---- 1.079A 1.079A 1.125 -.232 1.357 2280 ---- ---- ---- ---- 1.094 -.229 1.323 2285 ---- ---- ---- ---- 1.064 -.226 1.290 2290 ---- ---- ---- ---- 1.035 -.222 1.257 2295 ---- ---- .965A .965A 1.006 -.219 1.225 2300 ---- ---- .938A .938A .978 -.216 1.194 2 2305 ---- ---- .912A .912A .951 -.212 1.163 2310 ---- ---- .885A .885A .924 -.208 1.132 2315 ---- ---- .860A .860A .897 -.205 1.102 2320 ---- ---- .835A .835A .871 -.202 1.073 2325 ---- ---- .811A .811A .846 -.198 1.044 2330 ---- ---- .788A .788A .821 -.195 1.016 2335 ---- ---- .765A .765A .797 -.191 .988 2340 ---- ---- .742A .742A .773 -.188 .961 2345 ---- ---- .720A .720A .750 -.184 .934 2350 ---- ---- .699A .699A .728 -.180 .908 8 2355 ---- ---- .678A .678A .706 -.176 .882 2360 ---- ---- .657A .657A .684 -.173 .857 1 2365 ---- ---- .638A .638A .663 -.170 .833 2370 ---- ---- .618A .618A .643 -.166 .809 2375 ---- ---- .599A .599A .623 -.162 .785 2380 ---- ---- .581A .581A .604 -.159 .763 2385 ---- ---- .563A .563A .585 -.155 .740 2390 .595 .595 .545A .618B .567 -.152 3 .719 2395 ---- ---- .529A .529A .549 -.148 .697 2400 ---- ---- .512A .512A .531 -.146 .677 1 2405 ---- ---- .496A .496A .514 -.143 .657 2410 ---- ---- .481A .481A .498 -.139 .637 2415 ---- ---- .465A .465A .482 -.136 .618 2420 ---- ---- .451A .451A .466 -.133 .599 2425 ---- ---- .437A .437A .451 -.130 .581 1 2430 ---- ---- ---- .423A .437 ---- ---- 2435 ---- ---- ---- .409A .422 ---- ---- 2440 ---- ---- ---- .396A .408 ---- ---- 2445 ---- ---- ---- .384A .395 ---- ---- 2450 ---- ---- .370A .370A .382 -.115 .497 2455 ---- ---- ---- .358A .369 ---- ---- 2460 ---- ---- ---- .346A .357 ---- ---- 2465 ---- ---- ---- .335A .345 ---- ---- 2470 ---- ---- ---- .324A .334 ---- ---- 2475 ---- ---- .314A .314A .323 -.102 .425 11 2500 ---- ---- .266A .266A .273 -.089 .362 2525 ---- ---- .225A .225A .230 -.079 .309 2550 ---- ---- .191A .191A .194 -.069 .263 8 2575 ---- ---- .162A .162A .164 -.059 .223 5 2600 ---- ---- .138A .138A .139 -.051 .190 2625 ---- ---- .118A .118A .118 -.044 .162 2650 ---- ---- .101A .101A .101 -.037 .138 2675 ---- ---- .088A .088A .086 -.033 .119 2700 ---- ---- .076A .076A .074 -.028 .102 2725 ---- ---- .067A .067A .064 -.025 .089 2750 ---- ---- .059A .059A .056 -.021 .077 2775 ---- ---- .052A .052A .049 -.018 .067 2800 ---- ---- .046A .046A .044 -.015 .059 2825 ---- ---- .041A .041A .039 -.013 .052 2850 ---- ---- ---- .037A .035 ---- ---- 2875 ---- ---- ---- .034A .032 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 216 186 380 M2S DEC22 Silver Weekly Monday Option - Week 2 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 1 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 1 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 1 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 10 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 1 2145 ---- ---- ---- ---- .000 -.001 .001 1 2150 ---- ---- ---- ---- .000 -.001 .001 1 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 20 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 1 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 28 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 1 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.002 .002 3 2250 ---- ---- ---- ---- .000 -.002 .002 2255 ---- ---- ---- ---- .000 -.002 .002 2260 ---- ---- ---- ---- .000 -.003 .003 2265 ---- ---- .003A .003A .000 -.004 .004 2270 ---- ---- .003A .003A .000 -.004 .004 2275 ---- ---- .003A .003A .000 -.005 .005 2280 ---- ---- .003A .003A .000 -.006 .006 2285 ---- ---- .003A .003A .000 -.008 .008 2290 ---- ---- .003A .003A .000 -.010 .010 2295 ---- ---- .003A .003A .000 -.012 .012 2 4 2300 ---- ---- .003A .003A .000 -.014 .014 1 1 2305 ---- ---- .003A .003A .000 -.017 .017 2310 ---- ---- .004A .004A .000 -.021 .021 4 2315 ---- .027B .004A .027B .000 -.025 .025 2 2320 ---- .038B .004A .037B .000 -.030 .030 3 2325 .026 .053B .004A .004A .000 -.036 1 .036 2330 .059 .069B .004A .061B .000 -.043 200 .043 2335 ---- .088B .004A .088B .000 -.051 .051 2340 ---- .111B .012A .108B .000 -.061 .061 2 2 2345 .142 .142 .024A .024A .047 -.026 1 .073 2350 .169 .191B .031A .108B .097 +.010 5 .087 7 5 2355 ---- .206B .041A .200B .147 +.044 .103 2360 ---- .223B .056A .198B .197 +.076 .121 2365 ---- .258B .074A .246B .247 +.105 .142 1 1 2370 ---- .210B .096A .096A .297 +.131 .166 1 2375 ---- .393B .123A .393B .347 +.154 .193 2 1 2380 ---- .231B .158A .158A .397 +.175 .222 2385 ---- .260B .186A .186A .447 +.193 .254 2390 ---- .325B .229A .229A .497 +.209 .288 2395 ---- .374B ---- ---- .547 +.224 .323 2400 .595 .595 .300A .595 .597 +.236 1 .361 2 2 2405 ---- ---- ---- ---- .647 +.247 .400 2410 ---- ---- ---- ---- .697 +.257 .440 2415 ---- ---- ---- ---- .747 +.265 .482 2420 ---- ---- ---- ---- .797 +.273 .524 2425 ---- .634B .522A .634B .847 +.279 .568 2430 ---- ---- ---- ---- .897 ---- ---- 2435 ---- ---- ---- ---- .947 ---- ---- 2440 ---- ---- ---- ---- .997 ---- ---- 2445 ---- ---- ---- ---- 1.047 ---- ---- 2450 ---- ---- ---- ---- 1.097 +.300 .797 2455 ---- ---- ---- ---- 1.147 ---- ---- 2460 ---- ---- ---- ---- 1.197 ---- ---- 2465 ---- ---- ---- ---- 1.247 ---- ---- 2470 ---- ---- ---- ---- 1.297 ---- ---- 2475 ---- ---- ---- ---- 1.347 +.308 1.039 2500 ---- ---- ---- ---- 1.597 +.312 1.285 2525 ---- ---- ---- ---- 1.847 +.313 1.534 2550 ---- ---- ---- ---- 2.097 +.313 1.784 2575 ---- ---- ---- ---- 2.347 +.313 2.034 2600 ---- ---- ---- ---- 2.597 +.313 2.284 2625 ---- ---- ---- ---- 2.847 +.313 2.534 2650 ---- ---- ---- ---- 3.097 +.313 2.784 2675 ---- ---- ---- ---- 3.347 +.313 3.034 2700 ---- ---- ---- ---- 3.597 +.314 3.283 2725 ---- ---- ---- ---- 3.847 +.314 3.533 2750 ---- ---- ---- ---- 4.097 +.314 3.783 2775 ---- ---- ---- ---- 4.347 +.314 4.033 2800 ---- ---- ---- ---- 4.597 +.314 4.283 2825 ---- ---- ---- ---- 4.847 +.314 4.533 2850 ---- ---- ---- ---- 5.097 ---- ---- 2875 ---- ---- ---- ---- 5.347 ---- ---- M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .004 UNCH .004 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .005 -.001 .006 1750 ---- ---- ---- ---- .006 -.001 .007 1775 ---- ---- ---- ---- .008 UNCH .008 1800 ---- ---- ---- ---- .009 -.001 .010 1825 ---- ---- ---- ---- .011 UNCH .011 1850 ---- ---- ---- ---- .013 -.001 .014 1875 ---- ---- ---- ---- .016 UNCH .016 1900 ---- ---- ---- ---- .019 UNCH .019 1925 ---- ---- ---- ---- .023 UNCH .023 1950 ---- ---- ---- ---- .027 UNCH .027 1 1975 ---- .033B ---- .033B .033 +.001 .032 2000 ---- .040B ---- .040B .040 +.003 .037 1 2010 ---- .043B ---- .043B .043 +.003 .040 2015 ---- .045B ---- .045B .045 +.003 .042 2020 ---- .047B ---- .047B .047 +.004 .043 2025 ---- .049B ---- .049B .049 +.004 .045 2030 ---- .051B ---- .051B .051 +.004 .047 2035 ---- .054B ---- .054B .054 +.006 .048 2040 ---- .056B ---- .056B .056 +.006 .050 2045 ---- .059B ---- .059B .058 +.006 .052 2050 .054 .061B .054 .061B .061 +.007 2 .054 2 2055 ---- .064B ---- .064B .064 +.007 .057 2060 ---- .067B ---- .067B .067 +.008 .059 2065 ---- .070B ---- .070B .070 +.009 .061 2070 ---- .074B ---- .074B .073 +.009 .064 1 2075 ---- .077B ---- .077B .076 +.009 .067 2080 ---- .081B ---- .081B .080 +.010 .070 2085 ---- .085B ---- .085B .083 +.010 .073 2090 ---- .089B ---- .089B .087 +.011 .076 14 2095 ---- .094B ---- .094B .092 +.013 .079 2100 ---- .098B ---- .098B .096 +.013 .083 2105 ---- .103B ---- .103B .101 +.015 .086 2110 ---- .108B ---- .108B .105 +.015 .090 2115 ---- .114B ---- .114B .111 +.016 .095 5 2120 ---- .119B ---- .119B .116 +.017 .099 2125 ---- .125B .103A .103A .122 +.018 .104 2130 ---- .132B ---- .132B .128 +.020 .108 7 2135 ---- .138B .112A .112A .134 +.021 .113 2140 ---- .145B .117A .117A .140 +.021 .119 12 2145 ---- .153B .122A .122A .147 +.023 .124 1 2150 ---- .160B .128A .128A .154 +.024 .130 5 2155 ---- .168B .134A .134A .162 +.026 .136 7 2160 ---- .177B .140A .140A .170 +.027 .143 1 2165 ---- .185B .146A .146A .178 +.029 .149 2170 ---- .194B .153A .153A .187 +.030 .157 2175 ---- .204B .159A .159A .196 +.032 .164 30 30 2180 ---- .214B .167A .167A .205 +.033 .172 2185 ---- .224B .174A .174A .215 +.035 .180 2190 ---- .235B .182A .182A .225 +.037 .188 2195 ---- .246B .190A .190A .236 +.039 .197 2200 ---- .258B .199A .199A .247 +.041 .206 46 2205 ---- .270B .208A .270B .258 +.043 .215 2210 ---- .283B .217A .283B .270 +.045 .225 2215 ---- .296B .227A .227A .283 +.048 .235 2220 ---- .310B .237A .237A .296 +.050 .246 2225 ---- .324B .247A .247A .310 +.053 .257 6 2230 ---- .339B .258A .339B .324 +.055 .269 1 2235 ---- .354B .270A .270A .338 +.057 .281 2240 ---- .369B .282A .282A .353 +.060 .293 2245 ---- .386B .294A .386B .369 +.063 .306 2 2250 ---- .402B .307A .402B .385 +.066 .319 1 2255 .407 .420B .320A .370A .401 +.068 10 .333 2260 ---- .437B .334A .437B .419 +.072 .347 2265 ---- .456B .348A .456B .436 +.074 .362 2270 ---- .475B .363A .475B .455 +.078 .377 2275 ---- .494B .378A .494B .474 +.081 .393 2280 ---- .514B .394A .514B .493 +.084 .409 2285 ---- .535B .412A .535B .513 +.087 .426 2290 ---- .556B .429A .556B .534 +.091 .443 2295 ---- .578B .447A .578B .555 +.094 .461 2300 ---- .600B .465A .600B .576 +.097 .479 2305 ---- .623B .483A .623B .599 +.101 .498 2310 ---- .646B .502A .646B .621 +.104 .517 2315 ---- .670B .522A .670B .645 +.108 .537 2320 ---- .695B .542A .694B .669 +.112 .557 2325 ---- .720B .563A .720B .693 +.115 .578 2330 ---- .745B .584A .745B .719 +.119 .600 2335 ---- .771B .606A .771B .744 +.122 .622 2340 ---- .798B .629A .798B .770 +.125 .645 2345 ---- .825B .652A .825B .797 +.129 .668 2350 ---- .852B .676A .850B .825 +.134 .691 2355 ---- .881B .700A .881B .852 +.136 .716 2360 ---- .910B .724A .909B .881 +.140 .741 2365 ---- .940B .750A .940B .910 +.144 .766 2370 ---- .971B .776A .971B .939 +.147 .792 2375 ---- 1.002B .802A 1.001B .969 +.151 .818 2380 ---- 1.033B .829A 1.032B 1.000 +.155 .845 2385 ---- 1.065B .856A 1.062B 1.031 +.158 .873 2390 ---- 1.098B .884A 1.096B 1.062 +.161 .901 2395 ---- 1.114B .913A 1.113B 1.094 +.164 .930 2400 ---- 1.165B .942A 1.165B 1.127 +.168 .959 2405 ---- 1.128B .972A 1.128B 1.160 +.171 .989 2410 ---- 1.131B 1.002A 1.130B 1.193 +.174 1.019 2415 ---- 1.131B 1.032A 1.131B 1.227 +.177 1.050 2420 ---- 1.160B 1.063A 1.160B 1.261 +.180 1.081 2425 ---- 1.338B 1.095A 1.336B 1.296 +.184 1.112 2430 ---- ---- ---- 1.127A 1.331 ---- ---- 2435 ---- ---- ---- 1.159A 1.367 ---- ---- 2440 ---- ---- ---- ---- 1.403 ---- ---- 2445 ---- ---- ---- ---- 1.439 ---- ---- 2450 ---- 1.523B 1.260A 1.522B 1.476 +.198 1.278 2455 ---- ---- ---- ---- 1.513 ---- ---- 2460 ---- ---- ---- ---- 1.551 ---- ---- 2465 ---- ---- ---- ---- 1.589 ---- ---- 2470 ---- ---- ---- ---- 1.628 ---- ---- 2475 ---- 1.717B 1.435A 1.717B 1.666 +.211 1.455 2500 ---- 1.919B 1.621A 1.917B 1.865 +.223 1.642 2525 ---- 2.128B 1.815A 2.127B 2.072 +.235 1.837 2550 ---- 2.345B 2.017A 2.345B 2.286 +.245 2.041 2575 ---- 2.565B 2.227A 2.565B 2.505 +.254 2.251 2600 ---- 2.792B 2.442A 2.792B 2.730 +.263 2.467 2625 ---- 3.021B 2.663A 3.020B 2.958 +.270 2.688 2650 ---- 3.255B 2.889A 3.254B 3.190 +.276 2.914 2675 ---- 3.492B 3.118A 3.492B 3.425 +.281 3.144 2700 ---- 3.729B 3.351A 3.728B 3.663 +.286 3.377 2725 ---- 3.970B 3.587A 3.968B 3.902 +.289 3.613 2750 ---- 4.212B 3.825A 4.212B 4.144 +.293 3.851 2775 ---- 4.451B 4.065A 4.451B 4.387 +.296 4.091 2800 ---- 4.524B 4.307A 4.524B 4.631 +.299 4.332 2825 ---- 4.656B 4.550A 4.656B 4.876 +.302 4.574 2850 ---- ---- ---- ---- 5.122 ---- ---- 2875 ---- ---- ---- ---- 5.369 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 53 237 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.403 -.314 7.717 1625 ---- ---- ---- ---- 7.153 -.314 7.467 1650 ---- ---- ---- ---- 6.903 -.314 7.217 1675 ---- ---- ---- ---- 6.653 -.314 6.967 1700 ---- ---- ---- ---- 6.403 -.314 6.717 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.653 -.314 5.967 1800 ---- ---- ---- ---- 5.403 -.314 5.717 1825 ---- ---- ---- ---- 5.153 -.314 5.467 1850 ---- ---- ---- ---- 4.903 -.315 5.218 1875 ---- ---- ---- ---- 4.653 -.315 4.968 1900 ---- ---- ---- ---- 4.404 -.315 4.719 1925 ---- ---- ---- ---- 4.154 -.315 4.469 1950 ---- ---- ---- ---- 3.905 -.315 4.220 1975 ---- ---- ---- ---- 3.656 -.315 3.971 2000 ---- ---- ---- ---- 3.407 -.316 3.723 2005 ---- ---- ---- ---- 3.357 -.316 3.673 2010 ---- ---- ---- ---- 3.307 -.316 3.623 2015 ---- ---- ---- ---- 3.258 -.316 3.574 2020 ---- ---- ---- ---- 3.208 -.316 3.524 2025 ---- ---- ---- ---- 3.159 -.316 3.475 2030 ---- ---- ---- ---- 3.109 -.316 3.425 2035 ---- ---- ---- ---- 3.059 -.316 3.375 2040 ---- ---- ---- ---- 3.010 -.316 3.326 2045 ---- ---- ---- ---- 2.960 -.316 3.276 2050 ---- ---- ---- ---- 2.911 -.316 3.227 2055 ---- ---- ---- ---- 2.861 -.316 3.177 2060 ---- ---- ---- ---- 2.812 -.316 3.128 2065 ---- ---- ---- ---- 2.763 -.315 3.078 2070 ---- ---- ---- ---- 2.713 -.316 3.029 2075 ---- ---- ---- ---- 2.664 -.315 2.979 2080 ---- ---- ---- ---- 2.615 -.315 2.930 2085 ---- ---- ---- ---- 2.565 -.316 2.881 2090 ---- ---- ---- ---- 2.516 -.316 2.832 2095 ---- ---- ---- ---- 2.467 -.315 2.782 2100 ---- ---- ---- ---- 2.418 -.315 2.733 2105 ---- ---- ---- ---- 2.369 -.315 2.684 2110 ---- ---- ---- ---- 2.320 -.315 2.635 2115 ---- ---- ---- ---- 2.271 -.315 2.586 2120 ---- ---- ---- ---- 2.223 -.314 2.537 2125 ---- ---- ---- ---- 2.174 -.314 2.488 2130 ---- ---- ---- ---- 2.126 -.313 2.439 2135 ---- ---- ---- ---- 2.077 -.313 2.390 2140 ---- ---- ---- ---- 2.029 -.313 2.342 2145 ---- ---- ---- ---- 1.981 -.312 2.293 2150 ---- ---- 1.867A 1.867A 1.933 -.312 2.245 2155 ---- ---- ---- ---- 1.885 -.311 2.196 2160 ---- ---- ---- ---- 1.837 -.311 2.148 2165 ---- ---- ---- ---- 1.790 -.310 2.100 2170 ---- ---- ---- ---- 1.743 -.310 2.053 2175 ---- 2.025B 1.632A 1.632A 1.696 -.309 2.005 2180 ---- ---- ---- ---- 1.650 -.308 1.958 2185 ---- ---- ---- ---- 1.603 -.307 1.910 2190 ---- ---- ---- ---- 1.557 -.306 1.863 2195 ---- ---- ---- ---- 1.512 -.305 1.817 2200 ---- 1.788B 1.407A 1.407A 1.466 -.304 1.770 1 2205 ---- ---- 1.417A 1.417A 1.422 -.302 1.724 2210 ---- ---- 1.376A 1.376A 1.377 -.301 1.678 1 2215 ---- ---- 1.335A 1.335A 1.333 -.300 1.633 2220 ---- ---- 1.293A 1.293A 1.290 -.297 1.587 2225 ---- 1.558B 1.191A 1.191A 1.247 -.296 1.543 2230 ---- ---- 1.213A 1.213A 1.205 -.293 1.498 2235 ---- ---- 1.174A 1.174A 1.163 -.291 1.454 2240 ---- ---- 1.135A 1.135A 1.122 -.289 1.411 2245 ---- ---- 1.096A 1.096A 1.082 -.286 1.368 2250 ---- 1.337B .991A .991A 1.042 -.283 1.325 2255 ---- ---- 1.023A 1.023A 1.003 -.280 1.283 2260 ---- ---- .987A .987A .965 -.277 1.242 2265 ---- ---- .951A .951A .927 -.274 1.201 2270 ---- ---- .917A .917A .891 -.270 1.161 2275 ---- 1.128B .810A .810A .855 -.267 1.122 2280 ---- ---- .779A .779A .820 -.263 1.083 2285 ---- ---- .748A .748A .785 -.259 1.044 1 1 2290 ---- ---- .715A .715A .752 -.255 1.007 2295 ---- ---- .686A .686A .719 -.251 .970 2300 ---- .936B .652A .652A .688 -.246 .934 1 1 2305 ---- ---- .627A .627A .657 -.242 .899 2310 ---- ---- .595A .595A .627 -.237 .864 2315 ---- ---- .568A .568A .598 -.233 .831 2320 ---- .800B .542A .542A .569 -.229 .798 2325 ---- .767B .517A .517A .542 -.223 .765 2330 ---- .735B .492A .492A .516 -.218 .734 2335 ---- ---- .468A .468A .490 -.214 .704 2340 ---- ---- .445A .445A .465 -.209 .674 2345 ---- ---- .423A .423A .441 -.204 .645 2350 .415 .415 .401A .473B .418 -.199 1 .617 5 2355 ---- ---- .381A .381A .396 -.194 .590 2360 ---- ---- .361A .361A .375 -.189 .564 2365 ---- ---- .342A .342A .355 -.183 .538 2370 ---- ---- .323A .323A .335 -.179 1 .514 2375 ---- ---- .306A .306A .317 -.173 .490 2380 ---- ---- .290A .290A .299 -.168 .467 2385 ---- ---- .274A .274A .282 -.163 .445 2390 ---- ---- .259A .259A .266 -.157 .423 2395 ---- ---- .244A .244A .250 -.153 .403 2400 ---- ---- .228A .228A .235 -.148 .383 2405 ---- ---- .215A .215A .221 -.143 .364 2410 ---- ---- .203A .203A .208 -.137 .345 2 2 2415 ---- ---- .192A .192A .195 -.133 .328 2420 ---- ---- .181A .181A .184 -.127 1 .311 2425 ---- ---- .170A .170A .172 -.123 .295 2430 ---- ---- ---- .160A .162 ---- ---- 2435 ---- ---- ---- .151A .151 ---- ---- 2440 ---- ---- ---- .142A .142 ---- ---- 2445 ---- ---- ---- .134A .133 ---- ---- 2450 ---- ---- .126A .126A .125 -.099 .224 2455 ---- ---- ---- .118A .117 ---- ---- 2460 ---- ---- ---- .111A .109 ---- ---- 2465 ---- ---- ---- .105A .102 ---- ---- 2470 ---- ---- ---- .098A .096 ---- ---- 2475 ---- ---- .092A .092A .089 -.080 .169 1 2500 ---- ---- .067A .067A .064 -.062 .126 2525 ---- ---- .047A .047A .046 -.048 .094 2550 ---- ---- .034A .034A .033 -.037 .070 2575 ---- ---- .025A .025A .024 -.029 .053 2600 ---- ---- .019A .019A .018 -.022 .040 2625 ---- ---- .015A .015A .014 -.017 .031 2650 ---- ---- .012A .012A .011 -.013 .024 2675 ---- ---- .009A .009A .008 -.011 .019 2700 ---- ---- .008A .008A .007 -.009 .016 2725 ---- ---- .007A .007A .005 -.008 .013 2750 ---- ---- .009A .009A .004 -.007 .011 2775 ---- ---- ---- ---- .004 -.005 .009 2800 ---- ---- ---- ---- .003 -.005 .008 2825 ---- ---- ---- ---- .002 -.005 .007 2850 ---- ---- ---- .008A .002 ---- ---- 2875 ---- ---- ---- .007A .002 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 4 12 M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- ---- ---- ---- .003 -.002 .005 1950 ---- ---- ---- ---- .003 -.003 .006 1975 ---- ---- ---- ---- .004 -.003 .007 2000 ---- ---- ---- ---- .005 -.003 .008 2005 ---- ---- ---- ---- .006 -.003 .009 2010 ---- ---- ---- ---- .006 -.003 .009 2015 ---- ---- ---- ---- .006 -.003 .009 2020 ---- ---- ---- ---- .007 -.003 .010 2025 ---- ---- ---- ---- .007 -.003 .010 2030 ---- ---- ---- ---- .008 -.002 .010 2035 ---- ---- ---- ---- .008 -.003 .011 2040 ---- ---- ---- ---- .008 -.003 .011 2045 ---- ---- ---- ---- .009 -.003 .012 2050 ---- ---- ---- ---- .009 -.003 .012 2055 ---- ---- ---- ---- .010 -.003 .013 2060 ---- ---- ---- ---- .010 -.003 .013 2065 ---- ---- ---- ---- .011 -.003 .014 2070 ---- ---- ---- ---- .012 -.002 .014 2075 ---- ---- ---- ---- .012 -.003 .015 2080 ---- ---- ---- ---- .013 -.002 .015 2085 ---- ---- .014A .014A .014 -.002 .016 2090 ---- ---- .015A .015A .015 -.002 .017 2095 ---- ---- .016A .016A .016 -.001 .017 1 2100 ---- ---- .016A .016A .016 -.002 .018 2 2105 ---- ---- .017A .017A .017 -.002 .019 2110 ---- ---- .018A .018A .019 -.001 .020 2115 ---- ---- .018A .018A .020 -.001 .021 2120 ---- ---- .019A .019A .021 -.001 .022 2125 ---- ---- .020A .020A .022 -.001 .023 5 2130 ---- .025B .021A .025B .024 UNCH .024 2135 ---- .026B .022A .026B .025 UNCH .025 2140 ---- .028B .024A .028B .027 UNCH .027 2145 ---- .030B .025A .030B .029 +.001 .028 2150 ---- .032B .027A .032B .031 +.001 1 .030 2155 ---- .035B .028A .035B .033 +.002 .031 2160 ---- .037B .030A .037B .036 +.003 .033 2165 ---- .040B .032A .040B .038 +.003 .035 2170 ---- .044B .035A .044B .041 +.004 .037 2175 ---- .047B .037A .047B .044 +.004 .040 2180 ---- .051B .040A .051B .048 +.006 .042 2185 ---- .055B .043A .055B .051 +.006 .045 2190 ---- .060B .045A .060B .055 +.007 .048 2195 ---- .065B .048A .065B .060 +.009 .051 2200 ---- .070B .051A .070B .064 +.009 1 .055 2205 ---- .076B .055A .076B .070 +.012 .058 2210 ---- .082B .058A .082B .075 +.012 .063 2215 ---- .089B .062A .089B .081 +.014 .067 2220 ---- .096B .066A .096B .088 +.016 .072 4 2225 ---- .104B .071A .104B .095 +.018 .077 2230 ---- .113B .077A .113B .103 +.020 .083 2 2 2235 ---- .122B .082A .122B .111 +.022 .089 2240 ---- .132B .087A .132B .120 +.025 .095 2245 ---- .143B .094A .143B .129 +.027 .102 2250 .140 .154B .101A .101A .140 +.030 2 .110 2 2 2255 ---- .166B .109A .166B .151 +.033 .118 2260 ---- .179B .117A .179B .162 +.036 .126 2265 ---- .192B .126A .192B .175 +.040 .135 2270 ---- .206B .134A .206B .188 +.043 .145 2275 ---- .221B .144A .221B .202 +.047 .155 1 1 2280 ---- .237B .155A .237B .217 +.050 .167 2285 ---- .254B .166A .253B .233 +.055 .178 2290 ---- .272B .178A .272B .249 +.058 .191 2295 ---- .290B .190A .290B .267 +.063 .204 2300 ---- .310B .203A .310B .285 +.067 .218 2305 ---- .330B .217A .330B .304 +.072 .232 2310 ---- .351B .232A .351B .324 +.076 .248 2315 ---- .373B .250A .372B .345 +.081 .264 2320 .274 .396B .266A .395B .367 +.086 5 .281 2325 ---- .420B .284A .420B .389 +.090 .299 2330 ---- .445B .302A .445B .413 +.095 .318 2335 ---- .471B .323A .471B .437 +.100 .337 2340 ---- .498B .342A .498B .462 +.105 .357 2345 ---- .526B .364A .526B .488 +.109 .379 2350 ---- .555B .386A .555B .515 +.114 .401 2355 ---- .584B .408A .584B .543 +.120 .423 2360 ---- .615B .431A .615B .572 +.125 .447 2365 ---- .645B .455A .645B .602 +.130 .472 2370 ---- .676B .480A .674B .632 +.135 .497 2375 ---- .711B .506A .710B .663 +.140 .523 2380 ---- .742B .532A .738B .696 +.146 .550 2385 ---- .777B .559A .772B .729 +.151 .578 2390 ---- .811B .587A .807B .762 +.156 .606 2395 ---- .847B .616A .842B .797 +.162 .635 2400 ---- .885B .646A .885B .832 +.166 .666 2 2 2405 ---- .872B .676A .870B .868 +.172 .696 1 1 2410 ---- .885B .710A .885B .905 +.177 .728 1 1 2415 ---- .922B .742A .904B .942 +.182 .760 2 2 2420 ---- .966B .775A .913B .980 +.187 .793 1 1 2425 ---- 1.077B .804A 1.077B 1.019 +.192 .827 2430 ---- ---- ---- .842A 1.058 ---- ---- 2435 ---- ---- ---- .876A 1.098 ---- ---- 2440 ---- ---- ---- .911A 1.138 ---- ---- 2445 ---- ---- ---- 1.010A 1.179 ---- ---- 2450 ---- 1.284B .981A 1.284B 1.221 +.215 1.006 2455 ---- ---- ---- 1.085A 1.263 ---- ---- 2460 ---- ---- ---- 1.124A 1.305 ---- ---- 2465 ---- ---- ---- 1.163A 1.348 ---- ---- 2470 ---- ---- ---- 1.202A 1.392 ---- ---- 2475 ---- 1.502B 1.175A 1.502B 1.435 +.234 1.201 2500 ---- 1.727B 1.381A 1.726B 1.660 +.252 1.408 2525 ---- 1.960B 1.599A 1.960B 1.892 +.266 1.626 2550 ---- 2.198B 1.825A 2.196B 2.129 +.277 1.852 2575 ---- 2.360B 2.057A 2.360B 2.370 +.286 2.084 2600 ---- 2.473B 2.294A 2.473B 2.614 +.293 2.321 2625 ---- ---- 2.554A 2.554A 2.859 +.297 2.562 2650 ---- ---- ---- ---- 3.106 +.301 2.805 2675 ---- ---- ---- ---- 3.354 +.304 3.050 2700 ---- ---- ---- ---- 3.602 +.306 3.296 2725 ---- ---- ---- ---- 3.851 +.307 3.544 2750 ---- ---- ---- ---- 4.100 +.309 3.791 2775 ---- ---- ---- ---- 4.349 +.309 4.040 2800 ---- ---- ---- ---- 4.598 +.310 4.288 2825 ---- ---- ---- ---- 4.848 +.311 4.537 2850 ---- ---- ---- ---- 5.097 ---- ---- 2875 ---- ---- ---- ---- 5.347 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 12 24 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.157 -.313 6.470 1750 ---- ---- ---- ---- 5.909 -.312 6.221 1775 ---- ---- ---- ---- 5.662 -.312 5.974 1800 ---- ---- ---- ---- 5.415 -.312 5.727 1825 ---- ---- ---- ---- 5.169 -.311 5.480 1850 ---- ---- ---- ---- 4.923 -.311 5.234 1875 ---- ---- ---- ---- 4.679 -.310 4.989 1900 ---- ---- ---- ---- 4.436 -.309 4.745 1925 ---- ---- ---- ---- 4.194 -.309 4.503 1950 ---- ---- 3.884A 3.884A 3.953 -.308 4.261 1975 ---- 4.042B 3.646A 3.646A 3.715 -.306 4.021 2000 ---- 3.803B 3.411A 3.411A 3.479 -.304 3.783 2025 ---- 3.567B 3.179A 3.179A 3.246 -.302 3.548 2050 ---- 3.334B 2.950A 2.950A 3.017 -.298 3.315 2075 ---- 3.104B 2.728A 2.728A 2.793 -.294 3.087 2100 ---- 2.879B 2.510A 2.510A 2.574 -.290 2.864 2125 ---- 2.659B 2.300A 2.300A 2.363 -.283 2.646 2135 ---- ---- ---- ---- 2.280 -.281 2.561 2140 ---- ---- ---- ---- 2.240 -.278 2.518 2145 ---- ---- ---- ---- 2.199 -.277 2.476 2150 ---- 2.446B 2.099A 2.099A 2.159 -.276 2.435 2155 ---- ---- ---- ---- 2.120 -.273 2.393 2160 ---- ---- ---- ---- 2.080 -.272 2.352 2165 ---- ---- ---- ---- 2.042 -.270 2.312 2170 ---- ---- ---- ---- 2.003 -.268 2.271 2175 ---- 2.240B 1.907A 1.907A 1.965 -.266 2.231 2180 ---- ---- ---- ---- 1.927 -.264 2.191 2185 ---- ---- ---- ---- 1.890 -.262 2.152 2190 ---- ---- ---- ---- 1.853 -.260 2.113 2195 ---- ---- ---- ---- 1.816 -.258 2.074 2200 ---- 2.041B 1.724A 1.724A 1.780 -.256 2.036 2205 ---- ---- ---- ---- 1.744 -.254 1.998 2210 ---- ---- ---- ---- 1.709 -.251 1.960 2215 ---- ---- ---- ---- 1.674 -.249 1.923 2220 ---- ---- ---- ---- 1.640 -.246 1.886 2225 ---- 1.852B 1.552A 1.552A 1.606 -.244 1.850 2230 ---- ---- ---- ---- 1.572 -.242 1.814 2235 ---- ---- ---- ---- 1.539 -.240 1.779 2240 ---- ---- ---- ---- 1.507 -.236 1.743 2245 ---- ---- ---- ---- 1.474 -.235 1.709 2250 ---- ---- 1.392A 1.392A 1.443 -.231 1.674 2255 ---- ---- ---- ---- 1.411 -.230 1.641 2260 ---- ---- ---- ---- 1.381 -.226 1.607 2265 ---- ---- ---- ---- 1.350 -.224 1.574 2270 ---- ---- ---- ---- 1.320 -.222 1.542 2275 ---- ---- 1.244A 1.244A 1.291 -.219 1.510 2280 ---- ---- ---- ---- 1.262 -.216 1.478 2285 ---- ---- 1.188A 1.188A 1.234 -.213 1.447 2290 ---- ---- 1.162A 1.162A 1.206 -.210 1.416 2295 ---- ---- 1.135A 1.135A 1.178 -.208 1.386 2300 ---- ---- 1.109A 1.109A 1.151 -.205 1.356 2305 ---- ---- 1.084A 1.084A 1.124 -.202 1.326 2310 ---- ---- 1.058A 1.058A 1.098 -.199 1.297 2315 ---- ---- 1.034A 1.034A 1.073 -.196 1.269 2320 ---- ---- 1.009A 1.009A 1.047 -.194 1.241 2325 ---- ---- .986A .986A 1.023 -.191 1.214 2330 ---- ---- .962A .962A .999 -.187 1.186 2335 ---- ---- .940A .940A .975 -.185 1.160 2340 ---- ---- .917A .917A .951 -.183 1.134 2345 ---- ---- .896A .896A .929 -.179 1.108 2350 ---- ---- .874A .874A .906 -.177 1.083 2355 ---- ---- .853A .853A .884 -.174 1.058 2360 ---- ---- .833A .833A .863 -.171 1.034 2365 ---- ---- .812A .812A .842 -.168 1.010 2370 ---- ---- .792A .792A .821 -.166 .987 2375 ---- ---- .773A .773A .801 -.163 .964 2380 ---- ---- .754A .754A .781 -.160 .941 2385 ---- ---- .736A .736A .762 -.157 .919 2390 ---- ---- .718A .718A .743 -.154 .897 2395 ---- ---- .700A .700A .724 -.152 .876 2400 ---- ---- .682A .682A .706 -.150 .856 2405 ---- ---- .665A .665A .689 -.146 .835 2410 ---- ---- .649A .649A .671 -.144 .815 2415 ---- ---- .633A .633A .654 -.142 .796 2420 ---- ---- .617A .617A .638 -.139 .777 2425 ---- ---- .601A .601A .622 -.136 .758 2430 ---- ---- ---- .586A .606 ---- ---- 2435 ---- ---- ---- .572A .591 ---- ---- 2440 ---- ---- ---- .557A .576 ---- ---- 2445 ---- ---- ---- .543A .561 ---- ---- 2450 ---- ---- .530A .530A .547 -.124 .671 1 2455 ---- ---- ---- .516A .533 ---- ---- 2460 ---- ---- ---- .503A .519 ---- ---- 2465 ---- ---- ---- .491A .506 ---- ---- 2470 ---- ---- ---- .478A .493 ---- ---- 2475 ---- ---- .466A .466A .481 -.112 .593 2500 ---- ---- .411A .411A .422 -.102 .524 4 3 2525 ---- ---- .362A .362A .371 -.092 .463 2550 ---- ---- .319A .319A .327 -.082 .409 2575 ---- ---- .282A .282A .288 -.073 .361 2600 ---- ---- .249A .249A .253 -.066 .319 2625 ---- ---- .220A .220A .224 -.059 .283 2650 ---- ---- .196A .196A .198 -.052 .250 2675 ---- ---- .174A .174A .175 -.047 .222 2700 ---- ---- .155A .155A .155 -.042 .197 2725 ---- ---- .138A .138A .138 -.037 .175 2750 ---- ---- .124A .124A .123 -.033 .156 2775 ---- ---- .111A .111A .109 -.030 .139 2800 ---- ---- .100A .100A .098 -.026 .124 2825 ---- ---- .090A .090A .087 -.024 .111 2850 ---- ---- ---- .081A .078 ---- ---- 2875 ---- ---- ---- .073A .070 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .016 +.001 .015 1750 ---- ---- ---- ---- .019 +.001 .018 1775 ---- ---- ---- ---- .021 +.001 .020 1800 ---- ---- ---- ---- .025 +.001 .024 1825 ---- ---- ---- ---- .029 +.002 .027 1850 ---- ---- ---- ---- .034 +.002 .032 1875 ---- .038B ---- .038B .039 +.002 .037 1900 ---- .044B ---- .044B .046 +.003 .043 1925 ---- .051B ---- .051B .053 +.004 .049 1950 ---- .060B ---- .060B .062 +.004 .058 1975 ---- .071B ---- .071B .074 +.007 .067 2000 ---- .085B ---- .085B .087 +.008 .079 2025 ---- .102B ---- .102B .104 +.011 .093 2050 ---- .124B ---- .124B .124 +.014 .110 2075 ---- .150B ---- .150B .149 +.018 .131 2100 ---- .182B ---- .182B .180 +.023 .157 2125 ---- .221B .187A .187A .218 +.029 .189 2135 ---- .239B .201A .201A .235 +.032 .203 2140 ---- .248B .208A .208A .244 +.033 .211 2145 ---- .258B .216A .216A .254 +.036 .218 2150 ---- .268B .224A .224A .264 +.037 .227 2155 ---- .278B .232A .232A .274 +.039 .235 2160 ---- .289B .240A .240A .284 +.040 .244 2165 ---- .301B .249A .249A .295 +.042 .253 2170 ---- .312B .258A .258A .307 +.045 .262 2175 ---- .324B .268A .268A .318 +.046 .272 2180 ---- .336B .277A .336B .330 +.048 .282 2185 ---- .349B .287A .349B .343 +.050 .293 2190 ---- .362B .297A .297A .356 +.053 .303 2195 ---- .376B .308A .308A .369 +.054 .315 2200 ---- .390B .319A .319A .383 +.057 .326 2205 ---- .405B .330A .330A .397 +.059 .338 2210 ---- .419B .342A .419B .411 +.061 .350 2215 ---- .435B .354A .435B .426 +.063 .363 2220 .374 .451B .367A .451B .442 +.066 2 .376 2225 ---- .467B .380A .380A .457 +.068 .389 2230 ---- .483B .393A .393A .474 +.071 .403 2235 ---- .501B .407A .407A .490 +.073 .417 2240 ---- .518B .421A .421A .508 +.076 .432 2245 ---- .536B .436A .536B .525 +.078 .447 2250 ---- .555B .451A .555B .543 +.080 .463 2255 ---- .574B .467A .467A .562 +.083 .479 2260 ---- .593B .483A .483A .581 +.086 .495 2265 ---- .613B .501A .501A .600 +.088 .512 2270 ---- .633B .518A .633B .620 +.091 .529 2275 ---- .654B .536A .654B .641 +.094 .547 2280 ---- .676B .553A .553A .661 +.096 .565 2285 ---- .698B .572A .572A .683 +.100 .583 2290 ---- .720B .590A .720B .705 +.103 .602 2295 ---- .743B .610A .743B .727 +.105 .622 2300 ---- .766B .629A .766B .750 +.108 .642 2305 ---- .790B .649A .789B .773 +.111 .662 2310 ---- .814B .670A .814B .797 +.114 .683 2315 ---- .838B .691A .836B .821 +.117 .704 2320 ---- .864B .712A .864B .845 +.119 .726 2325 ---- .889B .734A .888B .870 +.121 .749 2330 ---- .915B .757A .914B .896 +.125 .771 2335 ---- .942B .780A .942B .922 +.128 .794 2340 ---- .969B .803A .968B .948 +.130 .818 2345 ---- .997B .827A .996B .975 +.133 .842 2350 ---- 1.025B .851A 1.023B 1.003 +.136 .867 2355 ---- 1.054B .876A 1.054B 1.031 +.139 .892 2360 ---- 1.083B .901A 1.080B 1.059 +.142 .917 2365 ---- 1.113B .929A 1.111B 1.088 +.145 .943 2370 ---- 1.143B .955A 1.141B 1.117 +.147 .970 2375 ---- 1.173B .982A 1.173B 1.146 +.150 .996 2380 ---- 1.204B 1.009A 1.204B 1.176 +.152 1.024 2385 ---- 1.236B 1.037A 1.236B 1.207 +.155 1.052 2390 ---- 1.267B 1.065A 1.264B 1.238 +.158 1.080 2395 ---- 1.299B 1.093A 1.299B 1.269 +.161 1.108 2400 ---- 1.332B 1.122A 1.332B 1.301 +.164 1.137 2405 ---- 1.364B 1.151A 1.361B 1.333 +.166 1.167 2410 ---- 1.394B 1.181A 1.394B 1.365 +.168 1.197 2415 ---- 1.405B 1.211A 1.405B 1.398 +.171 1.227 2420 ---- 1.416B 1.241A 1.416B 1.432 +.174 1.258 2425 ---- 1.500B 1.272A 1.498B 1.465 +.176 1.289 2430 ---- ---- ---- 1.304A 1.499 ---- ---- 2435 ---- ---- ---- 1.336A 1.534 ---- ---- 2440 ---- ---- ---- 1.368A 1.569 ---- ---- 2445 ---- ---- ---- 1.400A 1.604 ---- ---- 2450 ---- 1.678B 1.433A 1.678B 1.639 +.188 1.451 2455 ---- ---- ---- ---- 1.675 ---- ---- 2460 ---- ---- ---- ---- 1.712 ---- ---- 2465 ---- ---- ---- ---- 1.748 ---- ---- 2470 ---- ---- ---- ---- 1.785 ---- ---- 2475 ---- 1.865B 1.604A 1.865B 1.822 +.200 1.622 2500 ---- 2.060B 1.784A 2.060B 2.013 +.211 1.802 2525 ---- 2.260B 1.971A 2.260B 2.211 +.222 1.989 2550 ---- 2.467B 2.165A 2.466B 2.415 +.231 2.184 2575 ---- 2.680B 2.366A 2.680B 2.626 +.240 2.386 2600 ---- 2.896B 2.572A 2.896B 2.841 +.248 2.593 2625 ---- 3.117B 2.784A 3.116B 3.060 +.255 2.805 2650 ---- 3.342B 3.000A 3.342B 3.283 +.261 3.022 2675 ---- 3.570B 3.221A 3.570B 3.510 +.267 3.243 2700 ---- 3.801B 3.445A 3.800B 3.739 +.271 3.468 2725 ---- 4.035B 3.672A 4.035B 3.972 +.277 3.695 2750 ---- 4.270B 3.902A 4.270B 4.206 +.281 3.925 2775 ---- 4.507B 4.135A 4.507B 4.442 +.285 4.157 2800 ---- 4.746B 4.370A 4.746B 4.680 +.288 4.392 2825 ---- 4.987B 4.607A 4.986B 4.919 +.291 4.628 2850 ---- ---- ---- 4.845A 5.159 ---- ---- 2875 ---- ---- ---- 5.085A 5.401 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.403 -.314 13.717 10000 .002 .002 .002 .002 .001 UNCH 6 .001 17 1025 ---- ---- ---- ---- 13.153 -.314 13.467 1050 ---- ---- ---- ---- 12.903 -.314 13.217 1075 ---- ---- ---- ---- 12.653 -.314 12.967 1100 ---- ---- ---- ---- 12.403 -.314 12.717 1125 ---- ---- ---- ---- 12.153 -.314 12.467 1150 ---- ---- ---- ---- 11.903 -.314 12.217 1175 ---- ---- ---- ---- 11.653 -.314 11.967 1200 ---- ---- ---- ---- 11.403 -.314 11.717 1225 ---- ---- ---- ---- 11.153 -.314 11.467 1250 ---- ---- ---- ---- 10.903 -.314 11.217 1275 ---- ---- ---- ---- 10.653 -.314 10.967 1300 ---- ---- ---- ---- 10.403 -.314 10.717 1325 ---- ---- ---- ---- 10.153 -.314 10.467 1350 ---- ---- ---- ---- 9.903 -.314 10.217 1375 ---- ---- ---- ---- 9.653 -.314 9.967 1 1400 ---- ---- ---- ---- 9.403 -.314 9.717 1 1425 ---- ---- ---- ---- 9.153 -.314 9.467 2 1450 ---- ---- ---- ---- 8.903 -.314 9.217 1 1475 ---- ---- ---- ---- 8.653 -.314 8.967 1 1500 ---- ---- ---- ---- 8.403 -.314 8.717 4 1525 ---- ---- ---- ---- 8.153 -.314 8.467 5 1550 ---- ---- ---- ---- 7.903 -.314 8.217 2 1575 ---- ---- ---- ---- 7.653 -.314 7.967 1 1600 ---- ---- ---- ---- 7.403 -.314 7.717 3 1625 ---- ---- ---- ---- 7.153 -.314 7.467 4 1630 ---- ---- ---- ---- 7.103 -.314 7.417 1635 ---- ---- ---- ---- 7.053 -.314 7.367 1640 ---- ---- ---- ---- 7.003 -.314 7.317 1645 ---- ---- ---- ---- 6.953 -.314 7.267 1650 ---- ---- ---- ---- 6.903 -.314 7.217 2 1655 ---- ---- ---- ---- 6.853 -.314 7.167 1660 ---- ---- ---- ---- 6.803 -.314 7.117 1665 ---- ---- ---- ---- 6.753 -.314 7.067 1 1670 ---- ---- ---- ---- 6.703 -.314 7.017 3 1675 ---- ---- ---- ---- 6.653 -.314 6.967 2 1680 ---- ---- ---- ---- 6.603 -.314 6.917 1685 ---- ---- ---- ---- 6.553 -.314 6.867 1690 ---- ---- ---- ---- 6.503 -.314 6.817 1 1695 ---- ---- ---- ---- 6.453 -.314 6.767 1700 ---- ---- ---- ---- 6.403 -.314 6.717 8 1705 ---- ---- ---- ---- 6.353 -.314 6.667 1710 ---- ---- ---- ---- 6.303 -.314 6.617 1715 ---- ---- ---- ---- 6.253 -.314 6.567 1 1720 ---- ---- ---- ---- 6.203 -.314 6.517 1 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1 1730 ---- ---- ---- ---- 6.103 -.314 6.417 1735 ---- ---- ---- ---- 6.053 -.314 6.367 1 1740 ---- ---- ---- ---- 6.003 -.314 6.317 1745 ---- ---- ---- ---- 5.953 -.314 6.267 1 1750 ---- ---- ---- ---- 5.903 -.314 6.217 13 1755 ---- ---- ---- ---- 5.853 -.314 6.167 1760 ---- ---- ---- ---- 5.803 -.314 6.117 2 1765 ---- ---- ---- ---- 5.753 -.314 6.067 2 1770 ---- ---- ---- ---- 5.703 -.314 6.017 2 1775 ---- ---- ---- ---- 5.653 -.314 5.967 5 1780 ---- ---- ---- ---- 5.603 -.314 5.917 5 1785 ---- ---- ---- ---- 5.553 -.314 5.867 2 1790 ---- ---- ---- ---- 5.503 -.314 5.817 1795 ---- ---- ---- ---- 5.453 -.314 5.767 4 1800 ---- ---- ---- ---- 5.403 -.314 5.717 518 1805 ---- ---- ---- ---- 5.353 -.314 5.667 1 1810 ---- ---- ---- ---- 5.303 -.314 5.617 2 1815 ---- ---- ---- ---- 5.253 -.314 5.567 1820 ---- ---- ---- ---- 5.203 -.314 5.517 1825 ---- ---- ---- ---- 5.153 -.314 5.467 134 1830 ---- ---- ---- ---- 5.103 -.314 5.417 2 1835 ---- ---- ---- ---- 5.053 -.314 5.367 1 1840 ---- ---- ---- ---- 5.003 -.314 5.317 4 1845 ---- ---- ---- ---- 4.953 -.315 5.268 2 1850 ---- ---- ---- ---- 4.903 -.315 5.218 18 1855 ---- ---- ---- ---- 4.853 -.315 5.168 8 1860 ---- ---- ---- ---- 4.804 -.314 5.118 1865 ---- ---- ---- ---- 4.754 -.314 5.068 2 1870 ---- ---- ---- ---- 4.704 -.314 5.018 2 1875 ---- ---- ---- ---- 4.654 -.314 4.968 56 1880 ---- ---- ---- ---- 4.604 -.314 4.918 10 1885 ---- ---- ---- ---- 4.554 -.314 4.868 31 1890 ---- ---- ---- ---- 4.504 -.314 4.818 3 1895 ---- ---- ---- ---- 4.455 -.314 4.769 2 1900 ---- ---- ---- ---- 4.405 -.314 4.719 122 1905 ---- ---- ---- ---- 4.355 -.314 4.669 15 1910 ---- ---- ---- ---- 4.305 -.314 4.619 4 1915 ---- ---- ---- ---- 4.255 -.314 4.569 55 1920 ---- ---- ---- ---- 4.206 -.314 4.520 3 1925 ---- ---- ---- ---- 4.156 -.314 4.470 57 1930 ---- ---- ---- ---- 4.106 -.314 4.420 3 1935 ---- ---- ---- ---- 4.057 -.313 4.370 7 1940 ---- ---- ---- ---- 4.007 -.314 4.321 6 1945 ---- ---- ---- ---- 3.957 -.314 4.271 63 1950 ---- ---- ---- ---- 3.908 -.313 4.221 98 1955 ---- ---- ---- ---- 3.858 -.314 4.172 7 1960 ---- ---- ---- ---- 3.809 -.313 4.122 4 1965 ---- ---- ---- ---- 3.759 -.313 4.072 1970 ---- ---- ---- ---- 3.709 -.314 4.023 2 1975 ---- ---- ---- ---- 3.660 -.313 3.973 97 1980 ---- ---- ---- ---- 3.610 -.314 3.924 14 1985 ---- ---- ---- ---- 3.561 -.313 3.874 5 1990 ---- ---- ---- ---- 3.512 -.312 3.824 3 1995 ---- ---- ---- ---- 3.462 -.313 3.775 6 2000 ---- ---- ---- ---- 3.413 -.312 3.725 358 2005 ---- ---- ---- ---- 3.363 -.313 3.676 2 2010 ---- ---- ---- ---- 3.314 -.313 3.627 2 2015 ---- ---- ---- ---- 3.265 -.312 3.577 2 2020 ---- ---- ---- ---- 3.216 -.312 3.528 6 2025 ---- ---- ---- ---- 3.166 -.312 3.478 130 2030 ---- ---- ---- ---- 3.117 -.312 3.429 1 2035 ---- ---- ---- ---- 3.068 -.312 3.380 4 2040 ---- ---- ---- ---- 3.019 -.312 3.331 8 2045 ---- ---- ---- ---- 2.970 -.311 3.281 9 2050 ---- ---- ---- ---- 2.921 -.311 1 3.232 1 93 2055 ---- ---- ---- ---- 2.872 -.311 3.183 3 2060 ---- ---- ---- ---- 2.824 -.310 3.134 22 2065 ---- ---- ---- ---- 2.775 -.310 3.085 11 2070 ---- ---- ---- ---- 2.726 -.310 3.036 40 2075 ---- ---- ---- ---- 2.678 -.309 2.987 3 77 2080 ---- ---- ---- ---- 2.629 -.310 2.939 26 2085 ---- ---- ---- ---- 2.581 -.309 2.890 5 2090 ---- ---- ---- ---- 2.533 -.308 2.841 5 2095 ---- ---- ---- ---- 2.485 -.308 2.793 12 2100 ---- ---- 2.367A 2.367A 2.437 -.308 2.745 3 605 2105 ---- ---- ---- ---- 2.389 -.307 2.696 100 2110 ---- ---- ---- ---- 2.342 -.306 2.648 10 2115 ---- ---- ---- ---- 2.294 -.306 2.600 4 2120 ---- ---- ---- ---- 2.247 -.305 2.552 45 2125 2.286 2.529B 2.133A 2.275A 2.200 -.304 2 2.504 3 152 2130 ---- ---- ---- ---- 2.153 -.303 2.456 13 2135 ---- ---- ---- ---- 2.106 -.303 2.409 10 2140 ---- ---- ---- ---- 2.060 -.302 1 2.362 15 2145 ---- ---- ---- ---- 2.013 -.301 2.314 10 2150 ---- 2.292B 1.901A 1.901A 1.967 -.300 2.267 4 515 2155 ---- ---- ---- ---- 1.922 -.299 2.221 1 24 2160 ---- ---- ---- ---- 1.876 -.298 2.174 7 2165 ---- ---- ---- ---- 1.831 -.297 2.128 45 2170 ---- ---- ---- ---- 1.786 -.296 2.082 67 2175 ---- 2.059B 1.679A 1.679A 1.742 -.294 2.036 1 45 2180 ---- ---- 1.681A 1.681A 1.698 -.292 1.990 9 2185 ---- ---- 1.639A 1.639A 1.654 -.291 1.945 57 2190 ---- ---- 1.596A 1.596A 1.611 -.289 1.900 2 2195 ---- ---- 1.555A 1.555A 1.568 -.287 1.855 5 2200 1.595 1.832B 1.466A 1.496A 1.525 -.286 15 1.811 76 665 2205 ---- ---- 1.473A 1.473A 1.483 -.284 1 1.767 5 2210 ---- ---- 1.432A 1.432A 1.442 -.282 1.724 7 2215 ---- ---- 1.392A 1.392A 1.401 -.280 1.681 64 2220 ---- ---- 1.353A 1.353A 1.361 -.277 1.638 58 2225 ---- 1.615B 1.264A 1.264A 1.321 -.275 1.596 217 2230 ---- ---- 1.276A 1.276A 1.281 -.273 1.554 1 9 2235 ---- ---- 1.238A 1.238A 1.243 -.270 1.513 5 2240 ---- ---- 1.202A 1.202A 1.205 -.267 1.472 1 39 2245 ---- ---- 1.166A 1.166A 1.167 -.265 1.432 2 34 2250 1.240 1.408B 1.079A 1.105A 1.130 -.262 13 1.392 20 791 2255 ---- ---- 1.096A 1.096A 1.094 -.259 1.353 1 27 2260 ---- ---- 1.062A 1.062A 1.059 -.255 1.314 23 2265 ---- ---- 1.029A 1.029A 1.024 -.252 1.276 71 2270 ---- ---- .947A .947A .990 -.248 1.238 28 2275 ---- 1.212B .911A .911A .956 -.245 1.201 264 2280 ---- ---- .883A .883A .924 -.241 1.165 6 186 2285 ---- ---- .851A .851A .892 -.237 1.129 9 19 2290 ---- ---- .821A .821A .861 -.233 1.094 4 22 2295 ---- ---- .791A .791A .830 -.230 1.060 18 2300 .986 1.033B .761A .761A .800 -.226 18 1.026 294 1117 2305 .920 .920 .733A .970B .771 -.222 4 .993 1 62 2310 ---- .966B .707A .707A .743 -.217 .960 5 151 2315 ---- .934B .681A .681A .715 -.213 .928 3 12 2320 ---- .902B .655A .655A .688 -.209 .897 4 23 2325 .774 .871B .631A .733B .662 -.204 4 .866 36 150 2330 .802 .840B .608A .681A .637 -.200 7 .837 2 8 2335 ---- .811B .584A .584A .612 -.195 .807 2 7 2340 ---- .782B .561A .561A .588 -.191 .779 1 23 2345 .562 .753B .539A .629B .565 -.186 8 .751 4 26 2350 .580 .726B .519A .595 .543 -.181 15 .724 21 633 2355 .588 .699B .498A .498A .521 -.177 6 .698 1 23 2360 .561 .673B .478A .670B .500 -.172 2 .672 10 2365 .487 .648B .459A .535B .480 -.167 3 .647 4 12 2370 .618 .624B .441A .616B .460 -.163 2 .623 3 10 2375 .472 .599B .423A .494B .442 -.157 30 .599 22 83 2380 .457 .457 .406A .415A .424 -.152 1 .576 2 23 2385 ---- ---- .389A .389A .406 -.148 .554 3 44 2390 .433 .532B .373A .373A .389 -.143 2 .532 2 40 2395 ---- ---- .358A .358A .373 -.138 .511 49 2400 .463 .491B .341 .395A .357 -.134 742 .491 823 1018 2405 ---- ---- .328A .328A .342 -.129 .471 23 2410 ---- ---- .314A .314A .327 -.126 .453 7 113 2415 ---- ---- .301A .301A .313 -.121 2 .434 5 33 2420 ---- ---- .288A .288A .300 -.117 .417 7 12 2425 ---- ---- .275A .275A .287 -.113 17 .400 49 139 2430 .304 .381B .262A .262A .274 -.110 6 .384 2435 ---- ---- .251A .251A .262 -.106 .368 1 2440 ---- ---- .240A .240A .250 -.103 .353 2445 ---- ---- .229A .229A .239 -.099 .338 1 2450 .257 .321B .219A .219A .228 -.096 22 .324 93 1084 2455 ---- ---- .209A .209A .218 -.093 .311 14 2460 ---- ---- .200A .200A .208 -.090 .298 2465 .205 .205 .191A .194A .198 -.087 1 .285 15 2470 ---- ---- .183A .183A .189 -.085 .274 2 3 2475 .262 .262 .175A .206B .180 -.082 4 .262 15 251 2480 ---- ---- .167A .167A .172 -.079 .251 1 1 2485 ---- ---- .160A .160A .164 -.076 .240 5 7 2490 ---- ---- .153A .153A .156 -.074 .230 3 2495 ---- ---- .145A .145A .149 -.071 .220 2500 .180 .210 .138 .164B .142 -.069 26 .211 292 861 2505 ---- ---- .132A .132A .135 -.067 .202 2510 .146 .188B .126A .188B .129 -.064 4 .193 2515 .140 .140 .120A .142B .123 -.061 4 .184 2520 ---- ---- .115A .115A .117 -.059 .176 2 10 2525 .120 .121 .109A .112A .111 -.058 16 .169 174 183 2530 ---- ---- ---- .105A .106 ---- ---- 2535 ---- ---- ---- .101A .101 ---- ---- 2540 ---- ---- ---- .097A .097 ---- ---- 2545 ---- ---- ---- .093A .092 ---- ---- 2550 .132 .132 .088A .088A .088 -.047 23 .135 45 508 2555 ---- ---- ---- .085A .084 ---- ---- 2560 ---- ---- ---- .081A .080 ---- ---- 2565 ---- ---- ---- .077A .076 ---- ---- 2570 ---- ---- ---- .074A .073 ---- ---- 2575 ---- ---- .070A .070A .069 -.038 19 .107 82 45 2600 .060 .061 .053 .063B .055 -.031 46 .086 53 800 2625 ---- ---- .045A .045A .044 -.025 20 .069 24 210 2650 .038 .038 .036A .039B .035 -.020 28 .055 34 116 2675 ---- ---- .029A .029A .029 -.016 36 .045 37 43 2700 ---- ---- .025A .025A .024 -.013 33 .037 37 324 2725 ---- ---- .021A .021A .020 -.011 .031 22 2750 .029 .029 .018A .018A .017 -.009 1 .026 28 2775 ---- ---- .016A .016A .015 -.007 .022 7 30 2800 .014 .014 .014 .014 .013 -.006 14 .019 10 493 2825 ---- ---- .014A .014A .012 -.005 .017 1 16 2850 ---- ---- .013A .013A .010 -.005 .015 10 17 2875 ---- ---- .013A .013A .009 -.005 .014 21 24 2900 ---- ---- ---- ---- .009 -.003 .012 20 2925 ---- ---- ---- ---- .008 -.003 .011 1 2950 ---- ---- ---- ---- .007 -.003 .010 12 2975 ---- ---- ---- ---- .007 -.003 .010 38 3000 ---- ---- .008A .008A .007 -.002 .009 8 1586 3025 ---- ---- ---- ---- .006 -.002 .008 2 3050 ---- ---- ---- ---- .006 -.002 .008 8 3075 ---- ---- ---- ---- .005 -.002 .007 1 3100 ---- ---- ---- ---- .005 -.001 .006 5 3125 ---- ---- ---- ---- .005 -.001 .006 1 3150 ---- ---- ---- ---- .005 UNCH .005 19 3175 ---- ---- ---- ---- .004 -.001 .005 3200 ---- ---- ---- ---- .004 -.001 .005 16 3225 ---- ---- ---- ---- .004 UNCH .004 3250 ---- ---- ---- ---- .004 UNCH .004 7 3275 ---- ---- ---- ---- .003 -.001 .004 3300 ---- ---- ---- ---- .003 -.001 .004 6 3325 ---- ---- ---- ---- .003 -.001 .004 3350 ---- ---- ---- .007A .003 ---- ---- 3375 ---- ---- ---- .006A .003 ---- ---- 3400 ---- ---- ---- ---- .002 -.002 .004 3500 ---- ---- ---- ---- .002 -.001 .003 27 3600 ---- ---- ---- ---- .001 -.002 .003 78 3700 ---- ---- ---- ---- .001 -.002 .003 3800 ---- ---- ---- ---- .001 -.002 .003 26 3900 ---- ---- ---- ---- .001 -.002 .003 4000 ---- ---- ---- ---- .001 -.002 .003 1998 4200 ---- ---- ---- ---- .001 UNCH .001 1 4500 ---- ---- ---- ---- .001 UNCH .001 14 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 15.653 -.314 15.967 800 ---- ---- ---- ---- 15.403 -.314 15.717 825 ---- ---- ---- ---- 15.153 -.314 15.467 850 ---- ---- ---- ---- 14.903 -.314 15.217 875 ---- ---- ---- ---- 14.653 -.314 14.967 900 ---- ---- ---- ---- 14.403 -.314 14.717 925 ---- ---- ---- ---- 14.153 -.314 14.467 950 ---- ---- ---- ---- 13.903 -.314 14.217 975 ---- ---- ---- ---- 13.653 -.314 13.967 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.403 -.314 13.717 1025 ---- ---- ---- ---- 13.153 -.314 13.467 1050 ---- ---- ---- ---- 12.903 -.314 13.217 1075 ---- ---- ---- ---- 12.653 -.314 12.967 1100 ---- ---- ---- ---- 12.403 -.314 12.717 1125 ---- ---- ---- ---- 12.153 -.314 12.467 1150 ---- ---- ---- ---- 11.903 -.314 12.217 1175 ---- ---- ---- ---- 11.653 -.314 11.967 1200 ---- ---- ---- ---- 11.403 -.314 11.717 1225 ---- ---- ---- ---- 11.153 -.314 11.467 1250 ---- ---- ---- ---- 10.903 -.314 11.217 1275 ---- ---- ---- ---- 10.653 -.314 10.967 1300 ---- ---- ---- ---- 10.403 -.314 10.717 1325 ---- ---- ---- ---- 10.153 -.314 10.467 1350 ---- ---- ---- ---- 9.903 -.314 10.217 1375 ---- ---- ---- ---- 9.653 -.314 9.967 1400 ---- ---- ---- ---- 9.403 -.314 9.717 1 1425 ---- ---- ---- ---- 9.153 -.314 9.467 1 1450 ---- ---- ---- ---- 8.903 -.314 9.217 1475 ---- ---- ---- ---- 8.653 -.314 8.967 1500 ---- ---- ---- ---- 8.403 -.314 8.717 1525 ---- ---- ---- ---- 8.153 -.314 8.467 1550 ---- ---- ---- ---- 7.903 -.314 8.217 1575 ---- ---- ---- ---- 7.653 -.314 7.967 1600 ---- ---- ---- ---- 7.403 -.314 7.717 1 1625 ---- ---- ---- ---- 7.154 -.313 7.467 1650 ---- ---- ---- ---- 6.904 -.314 7.218 1675 ---- ---- ---- ---- 6.655 -.314 6.969 1700 ---- ---- ---- ---- 6.407 -.313 6.720 21 1725 ---- ---- ---- ---- 6.159 -.313 6.472 1 1730 ---- ---- ---- ---- 6.109 -.313 6.422 1735 ---- ---- ---- ---- 6.060 -.312 6.372 1740 ---- ---- ---- ---- 6.010 -.313 6.323 1745 ---- ---- ---- ---- 5.961 -.312 6.273 1750 ---- ---- ---- ---- 5.911 -.312 6.223 1 1755 ---- ---- ---- ---- 5.862 -.312 6.174 1760 ---- ---- ---- ---- 5.813 -.311 6.124 1765 ---- ---- ---- ---- 5.763 -.312 6.075 1770 ---- ---- ---- ---- 5.714 -.311 6.025 1775 ---- ---- ---- ---- 5.665 -.311 5.976 1780 ---- ---- ---- ---- 5.615 -.312 5.927 1785 ---- ---- ---- ---- 5.566 -.311 5.877 1790 ---- ---- ---- ---- 5.517 -.311 5.828 1795 ---- ---- ---- ---- 5.468 -.311 5.779 1800 ---- ---- ---- ---- 5.418 -.312 5.730 2 1805 ---- ---- ---- ---- 5.369 -.312 5.681 1810 ---- ---- ---- ---- 5.320 -.311 5.631 1815 ---- ---- ---- ---- 5.271 -.311 5.582 1820 ---- ---- ---- ---- 5.222 -.311 5.533 4 1825 ---- ---- ---- ---- 5.173 -.310 5.483 11 1830 ---- ---- ---- ---- 5.124 -.311 5.435 1835 ---- ---- ---- ---- 5.075 -.311 5.386 4 1840 ---- ---- ---- ---- 5.026 -.311 5.337 4 1845 ---- ---- ---- ---- 4.977 -.310 5.287 3 1850 ---- ---- ---- ---- 4.929 -.309 5.238 39 1855 ---- ---- ---- ---- 4.880 -.309 5.189 5 1860 ---- ---- ---- ---- 4.831 -.309 5.140 1865 ---- ---- ---- ---- 4.782 -.309 5.091 5 1870 ---- ---- ---- ---- 4.734 -.308 5.042 5 1875 ---- ---- ---- ---- 4.685 -.309 4.994 13 1880 ---- ---- ---- ---- 4.636 -.309 4.945 1885 ---- ---- ---- ---- 4.588 -.309 4.897 1890 ---- ---- ---- ---- 4.539 -.309 4.848 1895 ---- ---- ---- ---- 4.491 -.309 4.800 1900 ---- ---- ---- ---- 4.442 -.309 4.751 16 1905 ---- ---- ---- ---- 4.394 -.308 4.702 1910 ---- ---- ---- ---- 4.346 -.308 4.654 1915 ---- ---- ---- ---- 4.297 -.308 4.605 1920 ---- ---- ---- ---- 4.249 -.308 4.557 1925 ---- ---- 4.131A 4.131A 4.201 -.308 4.509 30 1930 ---- ---- ---- ---- 4.153 -.307 4.460 1935 ---- ---- ---- ---- 4.105 -.307 4.412 1940 ---- ---- ---- ---- 4.057 -.307 4.364 1945 ---- ---- ---- ---- 4.009 -.307 4.316 1950 ---- 4.276B 3.892A 3.892A 3.961 -.306 4.267 2 80 1955 ---- ---- ---- ---- 3.914 -.305 4.219 1960 ---- ---- ---- ---- 3.866 -.306 4.172 1965 ---- ---- ---- ---- 3.819 -.305 4.124 1970 ---- ---- ---- ---- 3.771 -.306 4.077 1975 ---- 4.053B 3.656A 3.656A 3.724 -.305 4.029 121 1980 ---- ---- ---- ---- 3.677 -.305 3.982 1985 ---- ---- ---- ---- 3.630 -.304 3.934 1990 ---- ---- ---- ---- 3.583 -.304 3.887 1995 ---- ---- ---- ---- 3.536 -.304 3.840 2000 ---- 3.816B 3.422A 3.422A 3.490 -.303 3.793 489 2005 ---- ---- ---- ---- 3.443 -.303 3.746 2010 ---- ---- ---- ---- 3.397 -.302 3.699 2015 ---- ---- ---- ---- 3.351 -.301 3.652 2020 ---- ---- ---- ---- 3.305 -.301 3.606 4 2025 ---- 3.582B 3.192A 3.192A 3.259 -.301 3.560 4 2030 ---- ---- ---- ---- 3.213 -.301 3.514 4 2035 ---- ---- ---- ---- 3.168 -.299 3.467 4 2040 ---- ---- ---- ---- 3.122 -.299 3.421 2 2045 ---- ---- ---- ---- 3.077 -.298 3.375 2050 ---- 3.350B 2.967A 2.967A 3.032 -.297 3.329 35 2055 ---- ---- ---- ---- 2.988 -.296 3.284 2060 ---- ---- ---- ---- 2.943 -.296 3.239 2 2065 ---- ---- ---- ---- 2.899 -.295 3.194 2070 ---- ---- ---- ---- 2.855 -.294 3.149 3 2075 ---- 3.123B 2.748A 2.748A 2.811 -.293 3.104 17 2080 ---- ---- 2.748A 2.748A 2.767 -.292 3.059 2085 ---- ---- 2.706A 2.706A 2.724 -.291 3.015 2090 ---- ---- 2.663A 2.663A 2.681 -.289 2.970 2095 ---- ---- 2.624A 2.624A 2.638 -.289 2.927 2100 ---- 2.900B 2.531A 2.531A 2.596 -.287 2.883 1 125 2105 ---- ---- 2.541A 2.541A 2.553 -.287 2.840 2110 ---- ---- 2.500A 2.500A 2.511 -.286 2.797 2115 ---- ---- 2.461A 2.461A 2.470 -.283 2.753 2 2120 ---- ---- 2.421A 2.421A 2.428 -.282 2.710 2125 ---- 2.684B 2.324A 2.324A 2.387 -.281 2.668 2 18 2130 ---- ---- 2.341A 2.341A 2.346 -.280 2.626 7 2135 ---- ---- 2.302A 2.302A 2.306 -.279 2.585 6 2140 ---- ---- 2.263A 2.263A 2.266 -.277 2.543 15 2145 ---- ---- 2.224A 2.224A 2.226 -.274 2.500 31 2150 ---- 2.473B 2.126A 2.126A 2.187 -.273 2.460 3 383 2155 ---- ---- 2.148A 2.148A 2.148 -.272 2.420 10 2160 ---- ---- 2.110A 2.110A 2.109 -.270 2.379 13 2165 ---- ---- 2.070A 2.070A 2.070 -.269 2.339 2 2170 ---- ---- 2.033A 2.033A 2.032 -.267 2.299 2175 ---- 2.270B 1.935A 1.935A 1.995 -.264 2.259 147 2180 ---- ---- 1.960A 1.960A 1.958 -.263 2.221 5 2185 1.898 1.898 1.898 1.898 1.921 -.261 1 2.182 15 2190 ---- ---- 1.889A 1.889A 1.884 -.259 2.143 2 2195 ---- ---- 1.854A 1.854A 1.848 -.257 2.105 13 2200 ---- 2.075B 1.755A 1.755A 1.813 -.254 2 2.067 7 117 2205 ---- ---- 1.785A 1.785A 1.778 -.252 2.030 48 2210 ---- ---- 1.751A 1.751A 1.743 -.250 1.993 7 2215 ---- ---- 1.718A 1.718A 1.709 -.247 1.956 1 2220 ---- ---- 1.685A 1.685A 1.675 -.245 1 1.920 2 2225 ---- 1.890B 1.587A 1.587A 1.641 -.243 1.884 28 2230 ---- ---- 1.620A 1.620A 1.608 -.241 1 1.849 6 2235 ---- ---- 1.526A 1.526A 1.576 -.238 1.814 3 2240 ---- ---- 1.495A 1.495A 1.543 -.236 1.779 7 2245 ---- ---- 1.464A 1.464A 1.512 -.233 1.745 2250 ---- 1.714B 1.430A 1.430A 1.481 -.231 9 1.712 20 33 2255 ---- ---- 1.405A 1.405A 1.450 -.229 1.679 6 2260 ---- ---- 1.376A 1.376A 1.420 -.225 1.645 21 2265 ---- ---- 1.346A 1.346A 1.390 -.223 1.613 2 2270 1.480 1.480 1.318A 1.318A 1.360 -.222 1 1.582 4 2275 ---- ---- 1.284A 1.284A 1.331 -.219 1.550 34 2280 ---- ---- 1.262A 1.262A 1.303 -.217 1.520 52 2285 ---- ---- 1.229A 1.229A 1.275 -.212 1.487 12 2290 ---- ---- 1.203A 1.203A 1.248 -.210 1.458 33 2295 1.195 1.259 1.177A 1.204A 1.220 -.209 2 1.429 4 2300 1.251 1.251 1.151A 1.265B 1.194 -.205 8 1.399 55 260 2305 ---- ---- 1.125A 1.125A 1.168 -.201 1.369 6 2310 ---- ---- 1.100A 1.100A 1.142 -.199 1.341 10 2315 ---- ---- 1.076A 1.076A 1.117 -.195 1.312 20 2320 ---- ---- 1.052A 1.052A 1.092 -.195 1.287 1 15 2325 ---- ---- 1.029A 1.029A 1.068 -.192 1.260 1 124 2330 ---- ---- 1.005A 1.005A 1.044 -.189 1.233 5 3 2335 ---- ---- .983A .983A 1.020 -.185 1.205 2340 1.150 1.175B .960A 1.175B .997 -.184 2 1.181 3 2345 ---- ---- .939A .939A .975 -.180 1.155 2 2350 1.017 1.124B .917A .941A .952 -.178 21 1.130 95 385 2355 ---- ---- .896A .896A .931 -.173 1.104 15 2360 ---- ---- .875A .875A .909 -.172 1.081 2365 ---- ---- .855A .855A .888 -.172 1 1.060 1 4 2370 ---- ---- .836A .836A .868 -.166 1.034 16 2375 ---- ---- .817A .817A .848 -.162 1.010 52 66 2380 .924 .982B .798A .982B .828 -.160 2 .988 1 2385 ---- ---- .779A .779A .809 -.158 .967 2390 ---- ---- .761A .761A .790 -.155 .945 30 2395 ---- ---- .743A .743A .771 -.153 .924 2 2400 .790 .896B .726A .743A .753 -.149 3 .902 10 139 2405 ---- ---- .709A .709A .735 -.149 .884 1 2 2410 ---- ---- .692A .692A .718 -.144 .862 3 2415 .704 .704 .676A .676A .701 -.143 3 .844 1 16 2420 ---- ---- .660A .660A .684 -.140 1 .824 10 2425 .750 .750 .645A .645A .668 -.138 1 .806 2 105 2430 ---- ---- .629A .629A .652 -.135 .787 2 2435 ---- ---- .615A .615A .636 -.134 .770 2440 ---- ---- .600A .600A .621 -.131 .752 2 2445 ---- ---- .586A .586A .606 -.128 .734 2 2450 .575 .575 .572A .634B .591 -.127 3 .718 53 517 2455 ---- ---- .559A .559A .577 -.125 .702 2460 .634 .677B .545A .677B .563 -.123 1 .686 1 1 2465 ---- ---- .532A .532A .550 -.119 .669 2 2470 ---- ---- .520A .520A .536 -.119 .655 3 2475 ---- ---- .508A .508A .523 -.117 .640 2 433 2480 ---- ---- .495A .495A .511 -.114 .625 2485 ---- ---- .484A .484A .499 -.111 .610 1 1 2490 ---- ---- .471A .471A .487 -.108 .595 1 1 2495 ---- ---- .459A .459A .475 -.106 .581 1 2500 .550 .560B .448A .460A .463 -.106 4 .569 64 818 2505 ---- ---- .438A .438A .452 -.103 .555 2510 ---- ---- .427A .427A .441 -.102 .543 1 1 2515 ---- ---- .417A .417A .431 -.099 .530 1 11 2520 ---- ---- .408A .408A .421 -.097 .518 17 2525 .492 .496B .398A .496B .410 -.096 1 .506 8 667 2530 ---- ---- ---- .388A .401 ---- ---- 2535 ---- ---- ---- .379A .391 ---- ---- 2540 ---- ---- ---- .370A .382 ---- ---- 2545 ---- ---- ---- .362A .373 ---- ---- 2550 ---- ---- .353A .353A .364 -.086 .450 5 69 2555 ---- ---- ---- .345A .355 ---- ---- 2560 .394 .394 .337A .337A .347 ---- 12 ---- 2565 ---- ---- ---- .329A .338 ---- ---- 2570 ---- ---- ---- .321A .330 ---- ---- 2575 ---- ---- .313A .313A .323 -.077 .400 1 19 2600 .313 .349B .278A .349B .286 -.070 4 .356 340 355 2625 .278 .278 .248A .248A .254 -.063 4 .317 17 36 2650 .270 .270 .221A .221A .226 -.056 1 .282 5 56 2675 ---- ---- .197A .197A .202 -.050 .252 4 26 2700 ---- ---- .177A .177A .180 -.046 10 .226 2 46 2725 ---- ---- .159A .159A .161 -.041 .202 1 13 2750 ---- ---- .143A .143A .145 -.036 .181 2 39 2775 ---- ---- .129A .129A .130 -.033 .163 2 17 2800 .114 .134 .113 .134 .118 -.028 3 .146 300 347 2825 ---- ---- .105A .105A .106 -.026 .132 7 2850 ---- ---- .097A .097A .096 -.024 .120 11 43 2875 ---- ---- .087A .087A .088 -.020 .108 1 2900 .075 .082 .075 .082 .080 -.018 8 .098 4 75 2925 ---- ---- .073A .073A .073 -.017 .090 6 2950 ---- ---- .068A .068A .067 -.015 .082 6 19 2975 ---- ---- .062A .062A .062 -.014 .076 1 7 3000 .059 .059 .057A .059 .057 -.013 2 .070 9 752 3025 ---- ---- .053A .053A .053 -.011 .064 4 3050 ---- ---- .049A .049A .049 -.010 .059 1 2 3075 .057 .057 .046A .046A .046 -.009 1 .055 2 15 3100 ---- ---- .043A .043A .043 -.008 9 .051 1 28 3125 ---- ---- .041A .041A .040 -.008 .048 11 3150 ---- ---- .038A .038A .037 -.008 .045 1 12 3175 ---- ---- .036A .036A .035 -.007 .042 12 3200 ---- ---- .035A .035A .033 -.007 .040 71 3225 ---- ---- .033A .033A .031 -.007 .038 2 3250 ---- ---- .032A .032A .030 -.006 .036 3275 ---- ---- .031A .031A .028 -.006 .034 3300 ---- ---- .030A .030A .027 -.005 .032 3325 ---- ---- .030A .030A .026 -.005 .031 3350 ---- ---- ---- .031A .025 ---- ---- 3375 ---- ---- ---- .030A .024 ---- ---- 3400 ---- ---- ---- ---- .023 -.004 .027 23 3500 ---- ---- ---- ---- .020 -.003 .023 8 77 3600 ---- ---- ---- ---- .017 -.003 .020 9 25 3800 ---- ---- ---- ---- .014 -.002 .016 19 4000 ---- ---- ---- ---- .012 -.001 .013 42 4500 ---- ---- ---- ---- .007 -.002 .009 19 5000 ---- ---- ---- ---- .005 -.002 .007 5 5500 ---- ---- ---- ---- .003 -.002 .005 45 6000 ---- ---- ---- ---- .003 -.001 .004 6500 ---- ---- ---- ---- .002 -.002 .004 2 7000 ---- ---- ---- ---- .002 -.002 .004 20 775 ---- ---- ---- ---- 15.653 -.314 15.967 800 ---- ---- ---- ---- 15.403 -.314 15.717 825 ---- ---- ---- ---- 15.153 -.314 15.467 850 ---- ---- ---- ---- 14.903 -.314 15.217 875 ---- ---- ---- ---- 14.653 -.314 14.967 900 ---- ---- ---- ---- 14.403 -.314 14.717 925 ---- ---- ---- ---- 14.153 -.314 14.467 950 ---- ---- ---- ---- 13.903 -.314 14.217 975 ---- ---- ---- ---- 13.653 -.314 13.967 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.403 -.314 13.717 10000 ---- ---- ---- ---- .004 -.002 .006 205 1025 ---- ---- ---- ---- 13.153 -.314 13.467 1050 ---- ---- ---- ---- 12.903 -.314 13.217 1075 ---- ---- ---- ---- 12.653 -.314 12.967 1100 ---- ---- ---- ---- 12.403 -.314 12.717 1125 ---- ---- ---- ---- 12.153 -.314 12.467 1150 ---- ---- ---- ---- 11.903 -.314 12.217 1175 ---- ---- ---- ---- 11.653 -.314 11.967 1200 ---- ---- ---- ---- 11.403 -.314 11.717 1225 ---- ---- ---- ---- 11.153 -.314 11.467 1250 ---- ---- ---- ---- 10.903 -.314 11.217 1 1275 ---- ---- ---- ---- 10.653 -.314 10.967 1300 ---- ---- ---- ---- 10.403 -.314 10.717 1325 ---- ---- ---- ---- 10.153 -.314 10.467 1350 ---- ---- ---- ---- 9.903 -.314 10.217 1 1375 ---- ---- ---- ---- 9.653 -.314 9.967 2 1400 ---- ---- ---- ---- 9.403 -.314 9.717 1425 ---- ---- ---- ---- 9.153 -.314 9.467 1450 ---- ---- ---- ---- 8.903 -.314 9.217 1475 ---- ---- ---- ---- 8.653 -.314 8.967 4 1500 ---- ---- ---- ---- 8.403 -.314 8.717 4 1525 ---- ---- ---- ---- 8.153 -.314 8.467 2 1550 ---- ---- ---- ---- 7.904 -.314 8.218 2 1575 ---- ---- ---- ---- 7.656 -.313 7.969 4 1600 ---- ---- ---- ---- 7.408 -.312 7.720 4 1625 ---- ---- ---- ---- 7.160 -.312 7.472 2 1650 ---- ---- ---- ---- 6.913 -.312 7.225 4 1675 ---- ---- ---- ---- 6.667 -.312 6.979 14 1700 ---- ---- ---- ---- 6.422 -.311 6.733 21 1725 ---- ---- ---- ---- 6.177 -.312 6.489 5 1750 ---- ---- ---- ---- 5.933 -.312 6.245 5 1775 ---- ---- ---- ---- 5.691 -.311 6.002 4 1800 5.460 5.460 5.460 5.460 5.449 -.311 5 5.760 113 1825 ---- ---- 5.142A 5.142A 5.209 -.310 5.519 1 1850 ---- 5.303B 4.904A 4.904A 4.971 -.309 5.280 3 19 1875 ---- 5.064B 4.668A 4.668A 4.734 -.308 5.042 178 1900 ---- 4.828B 4.434A 4.434A 4.500 -.306 4.806 147 1910 ---- ---- ---- ---- 4.407 -.305 4.712 1915 ---- ---- ---- ---- 4.361 -.304 4.665 1920 ---- ---- ---- ---- 4.315 -.304 4.619 1925 ---- 4.593B 4.203A 4.203A 4.269 -.303 4.572 45 1930 ---- ---- ---- ---- 4.223 -.303 4.526 1935 ---- ---- ---- ---- 4.177 -.303 4.480 1940 ---- ---- ---- ---- 4.131 -.302 4.433 1945 ---- ---- ---- ---- 4.085 -.302 4.387 1950 ---- 4.361B 3.975A 3.975A 4.040 -.301 4.341 293 1955 ---- ---- ---- ---- 3.995 -.300 4.295 1960 ---- ---- ---- ---- 3.949 -.301 4.250 1965 ---- ---- ---- ---- 3.904 -.300 4.204 1970 ---- ---- ---- ---- 3.859 -.300 4.159 1975 ---- 4.132B 3.751A 3.751A 3.815 -.299 4.114 117 1980 ---- ---- ---- ---- 3.770 -.298 4.068 1985 ---- ---- ---- ---- 3.726 -.297 4.023 1990 ---- ---- ---- ---- 3.681 -.298 3.979 1995 ---- ---- ---- ---- 3.637 -.297 3.934 2000 ---- 3.907B 3.530A 3.530A 3.593 -.296 1 3.889 516 2005 ---- ---- ---- ---- 3.550 -.295 3.845 2010 ---- ---- ---- ---- 3.506 -.295 3.801 2015 ---- ---- 3.448A 3.448A 3.463 -.294 3.757 2020 ---- ---- 3.405A 3.405A 3.419 -.294 3.713 2025 ---- 3.685B 3.315A 3.315A 3.376 -.293 3.669 2 2030 ---- ---- 3.320A 3.320A 3.334 -.292 3.626 2035 ---- ---- 3.282A 3.282A 3.291 -.292 3.583 2040 ---- ---- 3.240A 3.240A 3.249 -.290 3.539 4 2045 ---- ---- 3.197A 3.197A 3.207 -.290 3.497 2050 ---- 3.469B 3.104A 3.104A 3.165 -.289 1 3.454 211 2055 ---- ---- 3.114A 3.114A 3.123 -.288 3.411 2060 ---- ---- 3.073A 3.073A 3.082 -.287 3.369 2065 ---- ---- 3.033A 3.033A 3.040 -.287 3.327 2070 ---- ---- 2.993A 2.993A 2.999 -.286 3.285 2075 ---- 3.256B 2.900A 2.900A 2.959 -.285 3.244 169 2080 ---- ---- 2.914A 2.914A 2.918 -.284 3.202 2085 ---- ---- 2.875A 2.875A 2.878 -.283 3.161 2090 ---- ---- 2.835A 2.835A 2.838 -.282 3.120 2095 ---- ---- 2.797A 2.797A 2.799 -.281 3.080 2100 ---- 3.049B 2.703A 2.703A 2.759 -.280 3.039 1 1448 2105 ---- ---- 2.724A 2.724A 2.720 -.279 2.999 2110 ---- ---- 2.687A 2.687A 2.681 -.278 2.959 2115 ---- ---- 2.650A 2.650A 2.643 -.276 2.919 1 2120 ---- ---- 2.614A 2.614A 2.605 -.275 2.880 2125 ---- 2.849B 2.513A 2.513A 2.567 -.274 2.841 1 24 2130 ---- ---- 2.542A 2.542A 2.529 -.273 2.802 1 2135 ---- ---- 2.506A 2.506A 2.492 -.272 2.764 2140 ---- ---- 2.470A 2.470A 2.455 -.270 2.725 2145 ---- ---- 2.435A 2.435A 2.419 -.268 2.687 2150 ---- 2.655B 2.329A 2.329A 2.383 -.267 2.650 60 2155 ---- ---- 2.365A 2.365A 2.347 -.265 2.612 2 2160 ---- ---- 2.331A 2.331A 2.311 -.264 2.575 2 2165 ---- ---- 2.298A 2.298A 2.276 -.262 2.538 2170 ---- ---- 2.264A 2.264A 2.241 -.261 2.502 2175 ---- 2.468B 2.155A 2.155A 2.207 -.259 2.466 1 352 2180 ---- ---- 2.198A 2.198A 2.173 -.257 2.430 2185 ---- ---- 2.166A 2.166A 2.139 -.255 2.394 2190 ---- ---- 2.135A 2.135A 2.105 -.254 2.359 2195 ---- ---- 2.104A 2.104A 2.072 -.252 2.324 2200 ---- ---- 1.991A 1.991A 2.040 -.249 1 2.289 1 767 2205 ---- ---- 2.041A 2.041A 2.007 -.248 2.255 2210 ---- ---- 1.928A 1.928A 1.975 -.246 2.221 2215 ---- ---- 1.899A 1.899A 1.944 -.244 2.188 2 2220 ---- ---- 1.869A 1.869A 1.913 -.241 2.154 2225 ---- ---- 1.835A 1.835A 1.882 -.239 2.121 4 29 2230 ---- ---- 1.809A 1.809A 1.851 -.238 2.089 1 1 2235 ---- ---- 1.779A 1.779A 1.821 -.236 2.057 2240 ---- ---- 1.750A 1.750A 1.791 -.234 2.025 2245 ---- ---- 1.721A 1.721A 1.762 -.231 1.993 2250 1.900 1.900 1.689A 1.689A 1.733 -.229 1 1.962 8 515 2255 ---- ---- 1.665A 1.665A 1.704 -.227 1.931 2260 1.860 1.860 1.637A 1.864B 1.676 -.225 2 1.901 2265 ---- ---- 1.610A 1.610A 1.648 -.223 1.871 1 2270 ---- ---- 1.584A 1.584A 1.620 -.221 1.841 2275 ---- ---- 1.552A 1.552A 1.593 -.219 1.812 683 2280 ---- ---- 1.526A 1.526A 1.566 -.217 1.783 1 2285 ---- ---- 1.500A 1.500A 1.539 -.215 1.754 1 2290 ---- ---- 1.475A 1.475A 1.513 -.213 1.726 2295 ---- ---- 1.450A 1.450A 1.488 -.210 1.698 1 2300 1.635 1.635 1.425A 1.425A 1.462 -.208 2 1.670 33 424 2305 ---- ---- 1.401A 1.401A 1.437 -.206 1.643 2310 ---- ---- 1.377A 1.377A 1.412 -.204 1.616 2315 ---- ---- 1.353A 1.353A 1.388 -.202 1.590 4 2320 ---- ---- 1.330A 1.330A 1.364 -.200 1.564 2 2325 ---- ---- 1.307A 1.307A 1.340 -.198 1.538 144 2330 1.310 1.310 1.285A 1.301A 1.317 -.196 2 1.513 5 2335 ---- ---- 1.262A 1.262A 1.294 -.194 1.488 2340 ---- ---- 1.240A 1.240A 1.271 -.192 1.463 1 2 2345 ---- ---- 1.219A 1.219A 1.249 -.190 1.439 2350 1.280 1.405B 1.198A 1.282 1.227 -.188 33 1.415 5 169 2355 ---- ---- 1.177A 1.177A 1.205 -.186 1.391 2360 ---- ---- 1.156A 1.156A 1.184 -.184 1.368 2 2365 ---- ---- 1.136A 1.136A 1.163 -.182 1.345 2370 ---- ---- 1.116A 1.116A 1.142 -.180 1.322 2375 ---- ---- 1.097A 1.097A 1.122 -.178 1.300 1 13 2380 ---- ---- 1.078A 1.078A 1.102 -.176 1.278 1 1 2385 ---- ---- 1.059A 1.059A 1.082 -.174 1.256 2390 ---- ---- 1.040A 1.040A 1.063 -.172 1.235 2395 ---- ---- 1.022A 1.022A 1.044 -.170 1.214 2400 ---- ---- 1.004A 1.004A 1.026 -.168 8 1.194 171 1633 2405 ---- ---- .986A .986A 1.007 -.166 1.173 2410 ---- ---- .969A .969A .989 -.164 1.153 2415 ---- ---- .950A .950A .972 -.162 1.134 2420 ---- ---- .933A .933A .954 -.161 1.115 2425 ---- ---- .916A .916A .937 -.159 1.096 18 357 2430 ---- ---- .900A .900A .920 -.157 1.077 2435 ---- ---- .884A .884A .904 -.154 1.058 2440 ---- ---- .868A .868A .888 -.152 1.040 6 2445 ---- ---- .853A .853A .872 -.151 1.023 2450 ---- ---- .838A .838A .856 -.149 31 1.005 12 319 2455 ---- ---- .823A .823A .841 -.147 .988 7 2460 ---- ---- .809A .809A .826 -.145 .971 2465 ---- ---- .794A .794A .811 -.143 .954 2470 ---- ---- .780A .780A .797 -.141 .938 2475 ---- ---- .767A .767A .783 -.139 1 .922 79 2480 ---- ---- .753A .753A .769 -.137 .906 2485 ---- ---- .740A .740A .755 -.136 .891 2490 ---- ---- .727A .727A .742 -.134 .876 2495 ---- ---- .714A .714A .729 -.132 .861 2500 .760 .835B .702A .702A .716 -.130 51 .846 463 3776 2505 ---- ---- .690A .690A .703 -.129 .832 6 2510 ---- ---- .678A .678A .691 -.126 .817 2515 ---- ---- .666A .666A .678 -.125 .803 2520 ---- ---- .654A .654A .666 -.124 .790 2525 ---- ---- .643A .643A .655 -.121 .776 45 2530 ---- ---- ---- .632A .643 ---- ---- 2535 ---- ---- ---- .621A .632 ---- ---- 2540 ---- ---- ---- .610A .621 ---- ---- 2545 ---- ---- ---- .600A .610 ---- ---- 2550 ---- ---- .589A .589A .600 -.113 3 .713 1 720 2555 ---- ---- ---- .579A .589 ---- ---- 2560 ---- ---- ---- .569A .579 ---- ---- 2565 ---- ---- ---- .560A .569 ---- ---- 2570 ---- ---- ---- .550A .559 ---- ---- 2575 ---- ---- .541A .541A .549 -.106 1 .655 10 11 2600 .563 .563 .496A .588B .504 -.098 8 .602 135 501 2625 ---- ---- .456A .456A .463 -.090 .553 6 2650 .493 .493 .420A .496B .425 -.084 4 .509 225 2675 ---- ---- .387A .387A .391 -.078 .469 7 2700 ---- ---- .357A .357A .360 -.072 .432 113 242 2725 ---- ---- .330A .330A .331 -.067 .398 1 2750 ---- ---- .305A .305A .306 -.062 .368 309 476 2775 ---- ---- .283A .283A .282 -.058 .340 1 10 2800 .262 .262 .262 .274B .261 -.054 11 .315 4 974 2825 .282 .282 .243A .243A .242 -.049 1 .291 1 114 2850 ---- ---- .226A .226A .224 -.046 .270 313 2875 ---- ---- .211A .211A .208 -.043 .251 25 2900 .190 .190 .190 .202B .194 -.040 1 .234 32 2925 ---- ---- .183A .183A .180 -.037 .217 102 2950 .168 .168 .168 .176B .168 -.035 1 .203 219 235 2975 ---- ---- .160A .160A .157 -.032 .189 1 3000 .157 .172B .149A .151A .147 -.030 7 .177 702 2945 3025 ---- ---- .141A .141A .138 -.028 .166 5 4 3050 ---- ---- .132A .132A .129 -.027 .156 5 3075 ---- ---- .125A .125A .121 -.025 .146 3100 ---- ---- .118A .118A .114 -.023 .137 59 3125 ---- ---- .111A .111A .108 -.021 .129 11 3150 ---- ---- .105A .105A .102 -.020 .122 10 3175 ---- ---- .100A .100A .096 -.019 .115 1 3200 ---- ---- .094A .094A .091 -.018 .109 2 51 3225 ---- ---- .090A .090A .086 -.017 .103 1 3250 ---- ---- .086A .086A .081 -.017 .098 134 3275 ---- ---- .081A .081A .077 -.016 .093 3300 ---- ---- .077A .077A .074 -.014 .088 14 3325 ---- ---- .074A .074A .070 -.014 .084 3350 ---- ---- .070A .070A .067 -.013 .080 1089 3375 ---- ---- .067A .067A .064 -.012 .076 1 3400 ---- ---- .064A .064A .061 -.012 1 .073 112 3425 .058 .058 .058 .059B .058 -.011 1 .069 1 3450 ---- ---- .059A .059A .055 -.011 .066 279 3475 ---- ---- .056A .056A .053 -.010 .063 3500 ---- ---- .054A .054A .051 -.010 .061 31 3525 ---- ---- .052A .052A .049 -.009 .058 100 3550 ---- ---- .050A .050A .047 -.009 .056 4 3575 ---- ---- .048A .048A .045 -.009 .054 3600 ---- ---- .046A .046A .043 -.009 .052 1 141 3625 ---- ---- .045A .045A .041 -.009 .050 3650 ---- ---- .043A .043A .040 -.008 .048 10 3675 ---- ---- .042A .042A .038 -.008 .046 3700 ---- ---- .040A .040A .037 -.007 .044 2 3725 ---- ---- .039A .039A .036 -.007 .043 1 3 4000 ---- ---- ---- ---- .025 -.005 .030 25 527 4500 ---- ---- ---- ---- .015 -.004 .019 73 5000 ---- ---- ---- ---- .011 -.003 .014 796 6000 ---- ---- ---- ---- .007 -.003 .010 129 7500 ---- ---- ---- ---- .005 -.002 .007 206 775 ---- ---- ---- ---- 15.653 -.314 15.967 800 ---- ---- ---- ---- 15.403 -.314 15.717 825 ---- ---- ---- ---- 15.153 -.314 15.467 850 ---- ---- ---- ---- 14.903 -.314 15.217 875 ---- ---- ---- ---- 14.653 -.314 14.967 900 ---- ---- ---- ---- 14.403 -.314 14.717 925 ---- ---- ---- ---- 14.153 -.314 14.467 950 ---- ---- ---- ---- 13.903 -.314 14.217 975 ---- ---- ---- ---- 13.653 -.314 13.967 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.572 -.315 13.887 1025 ---- ---- ---- ---- 13.322 -.315 13.637 1050 ---- ---- ---- ---- 13.072 -.315 13.387 1075 ---- ---- ---- ---- 12.822 -.315 13.137 1100 ---- ---- ---- ---- 12.572 -.315 12.887 1125 ---- ---- ---- ---- 12.322 -.315 12.637 1150 ---- ---- ---- ---- 12.072 -.315 12.387 1175 ---- ---- ---- ---- 11.822 -.315 12.137 1200 ---- ---- ---- ---- 11.572 -.315 11.887 1225 ---- ---- ---- ---- 11.322 -.315 11.637 1250 ---- ---- ---- ---- 11.072 -.315 11.387 1275 ---- ---- ---- ---- 10.822 -.315 11.137 4 1300 ---- ---- ---- ---- 10.572 -.315 10.887 1325 ---- ---- ---- ---- 10.322 -.315 10.637 1350 ---- ---- ---- ---- 10.072 -.315 10.387 1 1375 ---- ---- ---- ---- 9.822 -.315 10.137 1400 ---- ---- ---- ---- 9.572 -.315 9.887 1425 ---- ---- ---- ---- 9.322 -.315 9.637 1450 ---- ---- ---- ---- 9.072 -.315 9.387 1475 ---- ---- ---- ---- 8.823 -.315 9.138 1500 ---- ---- ---- ---- 8.574 -.315 8.889 1525 ---- ---- ---- ---- 8.326 -.315 8.641 2 1550 ---- ---- ---- ---- 8.079 -.314 8.393 4 1575 ---- ---- ---- ---- 7.833 -.314 8.147 6 1600 ---- ---- ---- ---- 7.587 -.314 7.901 1625 ---- ---- ---- ---- 7.343 -.313 7.656 4 1650 ---- ---- ---- ---- 7.099 -.313 7.412 2 1675 ---- ---- ---- ---- 6.856 -.313 7.169 2 1700 6.718 6.718 6.718 6.718 6.615 -.312 2 6.927 2 1725 ---- ---- ---- ---- 6.375 -.311 6.686 2 1750 ---- ---- 6.074A 6.074A 6.136 -.311 6.447 2 1775 ---- 6.227B 5.837A 5.837A 5.899 -.310 6.209 1 1800 ---- 5.990B 5.602A 5.602A 5.663 -.310 5.973 1 1825 ---- 5.755B 5.369A 5.369A 5.430 -.308 5.738 2 1850 ---- 5.521B 5.138A 5.138A 5.199 -.307 5.506 4 1875 ---- 5.290B 4.910A 4.910A 4.970 -.306 5.276 1900 ---- 5.062B 4.685A 4.685A 4.745 -.304 5.049 1925 ---- 4.836B 4.464A 4.464A 4.522 -.303 4.825 1950 ---- 4.614B 4.247A 4.247A 4.303 -.301 4.604 1 1975 ---- 4.395B 4.033A 4.033A 4.089 -.297 4.386 2000 3.860 4.181B 3.824A 3.853A 3.878 -.295 2 4.173 64 2025 ---- 3.970B 3.619A 3.619A 3.672 -.292 3.964 59 2050 ---- 3.763B 3.419A 3.419A 3.471 -.288 3.759 2 2075 ---- 3.562B 3.226A 3.226A 3.277 -.283 3.560 7 2100 3.105 3.105 3.039A 3.064A 3.088 -.278 3 3.366 100 2125 ---- ---- 2.858A 2.858A 2.906 -.272 3.178 1 2150 ---- ---- 2.684A 2.684A 2.730 -.267 2.997 1 2175 ---- ---- 2.518A 2.518A 2.562 -.260 2.822 5 2200 ---- ---- 2.359A 2.359A 2.401 -.252 2.653 28 2225 ---- ---- 2.207A 2.207A 2.248 -.244 2.492 2250 ---- ---- 2.064A 2.064A 2.103 -.236 2.339 60 2275 ---- ---- 1.929A 1.929A 1.965 -.227 2.192 10 2300 ---- ---- 1.802A 1.802A 1.835 -.218 2.053 11 2325 ---- ---- 1.682A 1.682A 1.712 -.210 1.922 1 2350 ---- ---- 1.569A 1.569A 1.597 -.200 1.797 53 2375 ---- ---- 1.464A 1.464A 1.489 -.192 1.681 1 2 2400 ---- ---- 1.365A 1.365A 1.388 -.183 75 1.571 1 164 2425 ---- ---- 1.274A 1.274A 1.294 -.174 1.468 41 2450 ---- ---- 1.188A 1.188A 1.207 -.165 1.372 1 6 2475 ---- ---- 1.105A 1.105A 1.125 -.158 1.283 2500 1.052 1.052 1.031A 1.031A 1.049 -.151 5 1.200 70 2525 1.073 1.073 .962A 1.101B .979 -.143 5 1.122 2 2550 ---- ---- .899A .899A .914 -.136 1.050 4 2575 ---- ---- .840A .840A .854 -.129 .983 2 2600 ---- ---- .786A .786A .799 -.122 .921 33 2625 ---- ---- .736A .736A .747 -.116 .863 2650 ---- ---- .690A .690A .700 -.110 .810 13 2675 ---- ---- .647A .647A .656 -.104 .760 22 105 2700 ---- ---- .608A .608A .616 -.098 .714 46 2725 ---- ---- .571A .571A .578 -.093 .671 2 2750 ---- ---- .537A .537A .543 -.088 .631 2775 ---- ---- .506A .506A .511 -.083 16 .594 2800 ---- ---- .477A .477A .481 -.079 .560 4 16 2825 ---- ---- .450A .450A .454 -.074 .528 2850 ---- ---- .425A .425A .428 -.070 .498 1 14 2875 ---- ---- .401A .401A .404 -.066 .470 6 2900 ---- ---- .380A .380A .381 -.063 .444 7 2925 ---- ---- .360A .360A .360 -.060 .420 22 102 2950 ---- ---- .340A .340A .341 -.056 .397 1 2975 ---- ---- .323A .323A .323 -.053 .376 1 3000 ---- ---- .306A .306A .306 -.050 5 .356 15 618 3025 ---- ---- .290A .290A .290 -.048 16 .338 1 3050 ---- ---- .275A .275A .275 -.045 .320 6 3075 ---- ---- .262A .262A .261 -.043 .304 1 3100 ---- ---- .250A .250A .248 -.041 .289 27 3125 ---- ---- .238A .238A .236 -.039 .275 2 3150 ---- ---- .226A .226A .225 -.037 .262 8 3175 ---- ---- .217A .217A .214 -.035 .249 3200 ---- ---- .207A .207A .204 -.033 5 .237 15 25 3225 ---- ---- .197A .197A .195 -.032 .227 3250 ---- ---- .188A .188A .186 -.030 .216 10 11 3275 ---- ---- .181A .181A .177 -.030 .207 3300 ---- ---- .173A .173A .170 -.027 .197 3325 ---- ---- .165A .165A .162 -.027 .189 3350 ---- ---- .159A .159A .155 -.026 .181 5 5 3375 ---- ---- ---- .152A .149 ---- ---- 3400 ---- ---- ---- .147A .142 ---- ---- 3500 .128 .128 .125A .128 .121 -.020 25 .141 2 65 4000 ---- ---- .065A .064A .062 -.010 1 .072 5 640 5000 ---- ---- ---- ---- .028 -.002 .030 2 68 850 ---- ---- ---- ---- 15.072 -.315 15.387 875 ---- ---- ---- ---- 14.822 -.315 15.137 900 ---- ---- ---- ---- 14.572 -.315 14.887 925 ---- ---- ---- ---- 14.322 -.315 14.637 950 ---- ---- ---- ---- 14.072 -.315 14.387 975 ---- ---- ---- ---- 13.822 -.315 14.137 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.572 -.315 13.887 10000 ---- ---- ---- ---- .011 UNCH .011 110 1025 ---- ---- ---- ---- 13.322 -.315 13.637 1050 ---- ---- ---- ---- 13.072 -.315 13.387 1075 ---- ---- ---- ---- 12.822 -.315 13.137 1100 ---- ---- ---- ---- 12.572 -.315 12.887 1125 ---- ---- ---- ---- 12.322 -.315 12.637 1150 ---- ---- ---- ---- 12.072 -.315 12.387 1175 ---- ---- ---- ---- 11.822 -.315 12.137 1200 ---- ---- ---- ---- 11.572 -.315 11.887 1225 ---- ---- ---- ---- 11.322 -.315 11.637 1250 ---- ---- ---- ---- 11.072 -.315 11.387 1275 ---- ---- ---- ---- 10.822 -.315 11.137 4 1300 ---- ---- ---- ---- 10.572 -.315 10.887 1 1325 ---- ---- ---- ---- 10.322 -.315 10.637 1 1350 ---- ---- ---- ---- 10.072 -.315 10.387 1 1375 ---- ---- ---- ---- 9.822 -.315 10.137 2 1400 ---- ---- ---- ---- 9.572 -.315 9.887 1425 ---- ---- ---- ---- 9.323 -.315 9.638 1450 ---- ---- ---- ---- 9.074 -.315 9.389 1475 ---- ---- ---- ---- 8.826 -.315 9.141 1500 ---- ---- ---- ---- 8.579 -.315 8.894 2 1525 ---- ---- ---- ---- 8.332 -.315 8.647 10 1550 ---- ---- ---- ---- 8.087 -.315 8.402 4 1575 ---- ---- ---- ---- 7.843 -.314 8.157 4 1600 ---- ---- ---- ---- 7.600 -.314 7.914 6 1625 ---- ---- ---- ---- 7.358 -.314 7.672 1650 ---- ---- ---- ---- 7.118 -.313 7.431 1675 ---- ---- ---- ---- 6.878 -.313 7.191 2 1700 ---- ---- 6.582A 6.582A 6.641 -.312 2 6.953 2 1725 ---- 6.734B 6.346A 6.346A 6.405 -.311 6.716 1750 ---- 6.498B 6.113A 6.113A 6.171 -.310 6.481 1 1775 ---- 6.264B 5.880A 5.880A 5.939 -.309 6.248 1800 ---- 6.032B 5.651A 5.651A 5.709 -.308 6.017 6 1825 ---- 5.802B 5.425A 5.425A 5.482 -.306 5.788 29 1850 ---- 5.575B 5.200A 5.200A 5.258 -.304 5.562 1 1875 ---- 5.350B 4.980A 4.980A 5.036 -.303 5.339 1900 ---- 5.128B 4.762A 4.762A 4.817 -.302 5.119 28 1925 ---- 4.910B 4.548A 4.548A 4.602 -.300 4.902 1950 ---- 4.695B 4.337A 4.337A 4.391 -.297 4.688 1 1975 ---- 4.484B 4.133A 4.133A 4.184 -.295 4.479 2000 4.045 4.277B 3.932A 3.932A 3.982 -.291 4 4.273 160 2025 ---- 4.074B 3.736A 3.736A 3.784 -.289 4.073 2050 ---- ---- 3.545A 3.545A 3.592 -.285 3.877 3 2075 ---- ---- 3.360A 3.360A 3.406 -.280 3.686 2 2100 ---- ---- 3.182A 3.182A 3.225 -.276 3.501 21 2125 ---- ---- 3.009A 3.009A 3.051 -.271 3.322 1 2150 ---- ---- 2.843A 2.843A 2.883 -.266 3.149 75 2175 ---- ---- 2.684A 2.684A 2.722 -.260 2.982 2200 ---- ---- 2.532A 2.532A 2.568 -.254 2.822 1 252 2225 ---- ---- 2.388A 2.388A 2.421 -.247 2.668 24 2250 ---- ---- 2.250A 2.250A 2.281 -.241 1 2.522 103 2275 ---- ---- 2.120A 2.120A 2.149 -.233 2.382 2 2300 ---- ---- 1.997A 1.997A 2.023 -.225 2.248 152 2325 ---- ---- 1.880A 1.880A 1.904 -.218 2.122 2350 ---- ---- 1.770A 1.770A 1.792 -.210 2.002 25 2375 ---- ---- 1.667A 1.667A 1.687 -.202 1.889 8 2400 ---- ---- 1.570A 1.570A 1.587 -.195 1.782 396 2425 ---- ---- 1.479A 1.479A 1.494 -.187 1.681 10 2450 1.573 1.573 1.393A 1.393A 1.407 -.179 3 1.586 22 25 2475 1.484 1.484 1.307A 1.307A 1.326 -.171 19 1.497 1 8 2500 1.339 1.339 1.232A 1.232A 1.249 -.164 13 1.413 1919 2525 ---- ---- 1.162A 1.162A 1.178 -.156 1.334 2 2550 ---- ---- 1.096A 1.096A 1.111 -.149 1.260 6 2575 ---- ---- 1.035A 1.035A 1.049 -.142 1.191 4 2600 ---- ---- .977A .977A .991 -.135 1.126 58 2625 ---- ---- .924A .924A .936 -.130 1.066 8 2650 ---- ---- .874A .874A .885 -.124 1.009 125 2675 ---- ---- .827A .827A .838 -.118 .956 5 2700 ---- ---- .783A .783A .793 -.113 1 .906 21 255 2725 ---- ---- .742A .742A .751 -.108 .859 2750 ---- ---- .704A .704A .712 -.103 .815 228 2775 ---- ---- .668A .668A .676 -.098 .774 2800 ---- ---- .635A .635A .641 -.094 .735 430 2825 ---- ---- .604A .604A .609 -.090 .699 2850 ---- ---- .574A .574A .579 -.086 .665 17 2875 ---- ---- .547A .547A .551 -.082 .633 2900 ---- ---- .521A .521A .524 -.078 .602 1 2925 ---- ---- .497A .497A .499 -.075 .574 2 3 2950 ---- ---- .474A .474A .476 -.071 .547 2 9 2975 ---- ---- .452A .452A .454 -.068 .522 3 3000 ---- ---- .432A .432A .433 -.065 2 .498 366 3025 ---- ---- .413A .413A .413 -.063 .476 1 3050 ---- ---- .395A .395A .395 -.059 .454 1 3075 ---- ---- .378A .378A .377 -.058 .435 3100 ---- ---- .362A .362A .361 -.055 2 .416 4 3125 ---- ---- .347A .347A .346 -.052 .398 1 3150 ---- ---- .333A .333A .331 -.050 .381 3175 ---- ---- .319A .319A .317 -.048 .365 3200 ---- ---- .306A .306A .304 -.047 .351 4 3225 ---- ---- .294A .294A .292 -.044 .336 3250 ---- ---- .283A .283A .280 -.043 .323 3 3275 ---- ---- .271A .271A .269 -.041 .310 2 3300 ---- ---- .260A .260A .259 -.039 .298 401 3325 ---- ---- .252A .252A .249 -.038 .287 5 3350 ---- ---- .241A .241A .239 -.037 .276 6 3375 ---- ---- .233A .233A .230 -.035 .265 2 3400 ---- ---- .224A .224A .222 -.034 .256 11 3500 ---- ---- .194A .194A .192 -.029 1 .221 500 4000 ---- ---- .108A .108A .103 -.014 .117 66 5000 ---- ---- ---- ---- .043 -.006 .049 1 54 6000 ---- ---- ---- ---- .025 -.003 .028 21 7000 ---- ---- ---- ---- .017 -.001 .018 800 ---- ---- ---- ---- 15.572 -.315 15.887 8000 ---- ---- ---- ---- .013 UNCH .013 825 ---- ---- ---- ---- 15.322 -.315 15.637 850 ---- ---- ---- ---- 15.072 -.315 15.387 875 ---- ---- ---- ---- 14.822 -.315 15.137 900 ---- ---- ---- ---- 14.572 -.315 14.887 9000 ---- ---- ---- ---- .011 UNCH .011 2 2 925 ---- ---- ---- ---- 14.322 -.315 14.637 950 ---- ---- ---- ---- 14.072 -.315 14.387 975 ---- ---- ---- ---- 13.822 -.315 14.137 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.271 -.310 12.581 1175 ---- ---- ---- ---- 12.021 -.310 12.331 1200 ---- ---- ---- ---- 11.771 -.310 12.081 1225 ---- ---- ---- ---- 11.521 -.310 11.831 1250 ---- ---- ---- ---- 11.271 -.310 11.581 1275 ---- ---- ---- ---- 11.021 -.310 11.331 1300 ---- ---- ---- ---- 10.771 -.310 11.081 1325 ---- ---- ---- ---- 10.521 -.310 10.831 1350 ---- ---- ---- ---- 10.271 -.310 10.581 1375 ---- ---- ---- ---- 10.021 -.310 10.331 1400 ---- ---- ---- ---- 9.772 -.310 10.082 1425 ---- ---- ---- ---- 9.524 -.310 9.834 1450 ---- ---- ---- ---- 9.276 -.310 9.586 1475 ---- ---- ---- ---- 9.030 -.310 9.340 1500 ---- ---- ---- ---- 8.785 -.309 9.094 1525 ---- ---- ---- ---- 8.541 -.309 8.850 1550 ---- ---- ---- ---- 8.298 -.309 8.607 1575 ---- ---- ---- ---- 8.056 -.309 8.365 1600 ---- ---- ---- ---- 7.815 -.309 8.124 1625 ---- ---- ---- ---- 7.575 -.309 7.884 1650 ---- ---- 7.279A 7.279A 7.338 -.308 7.646 1675 ---- 7.423B 7.042A 7.042A 7.101 -.308 7.409 1700 ---- 7.187B 6.809A 6.809A 6.867 -.307 7.174 1725 ---- 6.952B 6.577A 6.577A 6.634 -.306 6.940 1750 ---- 6.720B 6.347A 6.347A 6.403 -.306 6.709 1775 ---- 6.489B 6.119A 6.119A 6.175 -.305 6.480 2 1800 ---- 6.261B 5.894A 5.894A 5.949 -.304 6.253 1825 ---- 6.036B 5.672A 5.672A 5.726 -.302 6.028 1850 ---- 5.813B 5.453A 5.453A 5.506 -.301 5.807 1875 ---- 5.593B 5.238A 5.238A 5.289 -.299 5.588 1900 ---- 5.376B 5.025A 5.025A 5.076 -.297 5.373 1925 ---- 5.163B 4.816A 4.816A 4.866 -.295 5.161 1950 ---- ---- 4.612A 4.612A 4.661 -.292 4.953 1975 ---- ---- 4.412A 4.412A 4.459 -.290 4.749 2000 ---- ---- 4.216A 4.216A 4.262 -.287 4.549 2025 ---- ---- 4.026A 4.026A 4.070 -.284 4.354 2050 ---- ---- 3.840A 3.840A 3.883 -.280 4.163 4 2075 ---- ---- 3.660A 3.660A 3.701 -.277 3.978 2 2100 ---- ---- 3.486A 3.486A 3.525 -.272 3.797 8 2125 ---- ---- 3.317A 3.317A 3.355 -.267 3.622 2150 ---- ---- 3.155A 3.155A 3.190 -.263 3.453 2175 ---- ---- 2.998A 2.998A 3.032 -.258 3.290 2200 ---- ---- 2.848A 2.848A 2.880 -.253 3.133 2225 ---- ---- 2.704A 2.704A 2.734 -.248 2.982 2250 ---- ---- 2.567A 2.567A 2.595 -.242 2.837 2275 ---- ---- 2.436A 2.436A 2.462 -.236 2.698 16 2300 ---- ---- 2.312A 2.312A 2.335 -.231 2.566 2325 ---- ---- 2.193A 2.193A 2.214 -.225 2.439 2350 ---- ---- 2.081A 2.081A 2.100 -.219 2.319 2375 ---- ---- 1.974A 1.974A 1.991 -.213 2.204 2400 ---- ---- 1.874A 1.874A 1.889 -.206 2.095 2425 ---- ---- 1.778A 1.778A 1.792 -.200 1.992 2450 ---- ---- 1.688A 1.688A 1.700 -.194 1.894 5 2475 ---- ---- 1.603A 1.603A 1.613 -.188 1.801 2500 1.650 1.650 1.524A 1.657B 1.532 -.181 3 1.713 3 3 2525 ---- ---- 1.440A 1.440A 1.455 -.176 1.631 2550 ---- ---- 1.369A 1.369A 1.383 -.169 1.552 2575 ---- ---- 1.302A 1.302A 1.315 -.163 1.478 2600 ---- ---- 1.239A 1.239A 1.251 -.157 1.408 121 2625 ---- ---- 1.180A 1.180A 1.191 -.151 1.342 2650 ---- ---- 1.124A 1.124A 1.134 -.145 1.279 2 1 2675 ---- ---- 1.072A 1.072A 1.081 -.139 1.220 2700 ---- ---- 1.023A 1.023A 1.030 -.134 1.164 2 1 2725 ---- ---- .976A .976A .983 -.128 1.111 2750 ---- ---- .932A .932A .939 -.123 1.062 2775 ---- ---- .891A .891A .897 -.118 1.015 21 2800 ---- ---- .852A .852A .857 -.113 .970 101 2825 ---- ---- .815A .815A .820 -.108 .928 2850 ---- ---- .781A .781A .784 -.104 .888 2875 ---- ---- .748A .748A .751 -.100 .851 2900 ---- ---- .717A .717A .719 -.096 .815 2925 ---- ---- .688A .688A .689 -.093 .782 2950 ---- ---- .660A .660A .661 -.089 .750 2975 ---- ---- .634A .634A .634 -.085 .719 3000 .663 .663 .609A .609A .608 -.083 53 .691 4 51 3025 ---- ---- .584A .584A .584 -.079 .663 3050 ---- ---- .562A .562A .561 -.077 .638 3075 ---- ---- .541A .541A .539 -.074 .613 3100 ---- ---- .521A .521A .518 -.072 .590 20 3125 ---- ---- .501A .501A .498 -.069 .567 3150 ---- ---- .483A .483A .480 -.066 .546 3175 ---- ---- .466A .466A .462 -.064 .526 3200 ---- ---- .449A .449A .445 -.062 50 .507 50 3225 ---- ---- .432A .432A .429 -.060 .489 3250 ---- ---- .418A .418A .414 -.058 .472 3275 ---- ---- .403A .403A .400 -.055 .455 3300 ---- ---- .390A .390A .386 -.054 .440 3325 ---- ---- .377A .377A .373 -.052 .425 3350 ---- ---- .364A .364A .360 -.051 .411 3375 ---- ---- ---- .352A .349 ---- ---- 3400 ---- ---- ---- .340A .337 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.771 -.310 14.081 10000 ---- ---- ---- ---- .019 -.002 .021 25 1025 ---- ---- ---- ---- 13.521 -.310 13.831 1050 ---- ---- ---- ---- 13.271 -.310 13.581 1075 ---- ---- ---- ---- 13.021 -.310 13.331 1100 ---- ---- ---- ---- 12.771 -.310 13.081 1125 ---- ---- ---- ---- 12.521 -.310 12.831 1150 ---- ---- ---- ---- 12.271 -.310 12.581 1175 ---- ---- ---- ---- 12.021 -.310 12.331 1200 ---- ---- ---- ---- 11.771 -.310 12.081 1225 ---- ---- ---- ---- 11.521 -.310 11.831 1250 ---- ---- ---- ---- 11.271 -.310 11.581 1275 ---- ---- ---- ---- 11.021 -.310 11.331 1300 ---- ---- ---- ---- 10.771 -.310 11.081 1325 ---- ---- ---- ---- 10.521 -.310 10.831 1350 ---- ---- ---- ---- 10.271 -.310 10.581 1375 ---- ---- ---- ---- 10.022 -.310 10.332 1400 ---- ---- ---- ---- 9.774 -.310 10.084 1425 ---- ---- ---- ---- 9.527 -.310 9.837 1450 ---- ---- ---- ---- 9.281 -.310 9.591 1475 ---- ---- ---- ---- 9.036 -.310 9.346 1500 ---- ---- ---- ---- 8.793 -.310 9.103 1525 ---- ---- ---- ---- 8.550 -.310 8.860 1550 ---- ---- ---- ---- 8.309 -.310 8.619 1 1575 ---- ---- ---- ---- 8.069 -.310 8.379 1600 ---- ---- ---- ---- 7.831 -.310 8.141 1625 ---- 7.919B 7.542A 7.542A 7.595 -.309 7.904 1650 ---- 7.683B 7.309A 7.309A 7.360 -.310 7.670 1 1675 ---- 7.449B 7.077A 7.077A 7.128 -.309 7.437 1 1700 ---- 7.216B 6.847A 6.847A 6.898 -.308 7.206 1725 ---- 6.986B 6.620A 6.620A 6.670 -.308 6.978 1750 ---- 6.759B 6.396A 6.396A 6.445 -.307 6.752 1775 ---- 6.533B 6.174A 6.174A 6.222 -.307 6.529 1800 ---- 6.311B 5.955A 5.955A 6.002 -.306 6.308 1825 ---- 6.091B 5.739A 5.739A 5.785 -.305 6.090 1 1850 ---- ---- 5.526A 5.526A 5.572 -.303 5.875 25 1875 ---- ---- 5.317A 5.317A 5.361 -.302 5.663 2 2 1900 ---- ---- 5.111A 5.111A 5.155 -.300 5.455 1925 ---- ---- 4.910A 4.910A 4.952 -.299 5.251 1950 ---- ---- 4.713A 4.713A 4.753 -.297 5.050 1 1975 ---- ---- 4.520A 4.520A 4.559 -.295 4.854 10 2000 ---- ---- 4.331A 4.331A 4.369 -.292 4.661 10 2025 ---- ---- 4.148A 4.148A 4.184 -.290 4.474 2050 ---- ---- 3.969A 3.969A 4.004 -.287 4.291 2075 ---- ---- 3.797A 3.797A 3.830 -.282 4.112 5 2100 ---- ---- 3.629A 3.629A 3.661 -.278 3.939 10 114 2125 ---- ---- 3.467A 3.467A 3.498 -.274 3.772 35 2150 ---- ---- 3.310A 3.310A 3.340 -.269 3.609 2175 ---- ---- 3.160A 3.160A 3.188 -.264 3.452 2200 ---- ---- 3.016A 3.016A 3.042 -.259 3.301 205 2225 ---- ---- 2.878A 2.878A 2.902 -.253 3.155 2250 ---- ---- 2.745A 2.745A 2.768 -.247 3.015 2275 ---- ---- 2.618A 2.618A 2.640 -.240 2.880 5 2300 ---- ---- 2.497A 2.497A 2.518 -.234 2.752 1 43 2325 ---- ---- 2.382A 2.382A 2.401 -.228 2.629 7 2350 ---- ---- 2.272A 2.272A 2.290 -.221 2.511 2 10 2375 ---- ---- 2.167A 2.167A 2.184 -.215 2.399 2400 ---- ---- 2.068A 2.068A 2.083 -.210 50 2.293 11 144 2425 ---- ---- 1.974A 1.974A 1.987 -.205 2.192 2450 ---- ---- 1.884A 1.884A 1.896 -.200 2.096 17 2475 ---- ---- 1.799A 1.799A 1.810 -.195 2.005 13 2500 1.863 1.863 1.719A 1.861B 1.728 -.190 140 1.918 4 654 2525 ---- ---- 1.640A 1.640A 1.650 -.185 1.835 42 2550 ---- ---- 1.568A 1.568A 1.577 -.180 1.757 1 2575 ---- ---- 1.499A 1.499A 1.507 -.175 1.682 4 2600 ---- ---- 1.435A 1.435A 1.441 -.169 1.610 3 57 2625 ---- ---- 1.373A 1.373A 1.379 -.164 1.543 2650 ---- ---- 1.315A 1.315A 1.320 -.158 1.478 4 2675 ---- ---- 1.260A 1.260A 1.264 -.153 1.417 2 2700 ---- ---- 1.208A 1.208A 1.211 -.148 1.359 5 214 2725 ---- ---- 1.159A 1.159A 1.161 -.143 1.304 2 2750 ---- ---- 1.113A 1.113A 1.114 -.138 1.252 10 2775 ---- ---- 1.069A 1.069A 1.069 -.134 1.203 4 2800 ---- ---- 1.026A 1.026A 1.027 -.129 1.156 92 2825 ---- ---- .986A .986A .987 -.124 1.111 2850 ---- ---- .948A .948A .949 -.120 1.069 2875 ---- ---- .913A .913A .912 -.117 1.029 2900 ---- ---- .879A .879A .878 -.112 1 .990 143 2925 ---- ---- .846A .846A .846 -.108 .954 1 2950 ---- ---- .816A .816A .815 -.104 .919 2975 ---- ---- .786A .786A .785 -.101 .886 1 3000 ---- ---- .758A .758A .757 -.098 1 .855 3 591 3025 ---- ---- .732A .732A .731 -.094 .825 3050 ---- ---- .707A .707A .705 -.091 .796 3075 ---- ---- .683A .683A .681 -.088 .769 2 3100 ---- ---- .660A .660A .658 -.084 .742 16 3125 ---- ---- .638A .638A .635 -.082 .717 100 3150 ---- ---- .616A .616A .614 -.079 .693 3175 ---- ---- .597A .597A .594 -.077 .671 3200 ---- ---- .578A .578A .575 -.074 .649 10 17 3225 ---- ---- .560A .560A .556 -.072 .628 3250 ---- ---- .542A .542A .538 -.070 .608 1 3275 ---- ---- .525A .525A .521 -.068 .589 3300 ---- ---- .509A .509A .505 -.066 .571 134 3325 ---- ---- .494A .494A .489 -.064 .553 3350 ---- ---- .480A .480A .474 -.062 .536 3375 ---- ---- .465A .465A .460 -.060 .520 3400 ---- ---- .452A .452A .446 -.059 .505 3425 ---- ---- .438A .438A .433 -.057 .490 3450 ---- ---- .426A .426A .420 -.056 .476 3475 ---- ---- .414A .414A .408 -.055 .463 3500 ---- ---- .402A .402A .396 -.053 .449 1 436 3525 ---- ---- .392A .392A .385 -.052 .437 3550 ---- ---- .381A .381A .374 -.051 .425 3575 ---- ---- .370A .370A .363 -.050 .413 3600 ---- ---- .360A .360A .353 -.049 .402 3625 ---- ---- .351A .351A .344 -.047 .391 3650 ---- ---- .342A .342A .335 -.046 .381 3675 ---- ---- .333A .333A .326 -.045 .371 3700 ---- ---- .324A .324A .317 -.044 .361 3725 ---- ---- .316A .316A .309 -.043 .352 3750 ---- ---- .308A .308A .301 -.042 .343 3775 ---- ---- .300A .300A .293 -.041 .334 3800 ---- ---- .293A .293A .286 -.040 .326 3825 ---- ---- .287A .287A .278 -.040 .318 3850 ---- ---- .280A .280A .271 -.039 .310 3875 ---- ---- .272A .272A .265 -.037 .302 3900 ---- ---- .266A .266A .258 -.037 .295 190 3925 ---- ---- .260A .260A .252 -.036 .288 3950 ---- ---- .254A .254A .246 -.035 .281 3975 ---- ---- .248A .248A .240 -.035 .275 4000 ---- ---- .242A .242A .235 -.033 .268 363 4025 ---- ---- .237A .237A .229 -.033 .262 10 4050 ---- ---- .232A .232A .224 -.032 .256 4075 ---- ---- .227A .227A .219 -.031 .250 1 4500 ---- ---- .162A .162A .153 -.022 .175 20 5000 ---- ---- .117A .117A .108 -.015 .123 102 6000 ---- ---- ---- ---- .062 -.008 .070 29 7000 ---- ---- ---- ---- .041 -.005 .046 15 725 ---- ---- ---- ---- 16.521 -.310 16.831 750 ---- ---- ---- ---- 16.271 -.310 16.581 775 ---- ---- ---- ---- 16.021 -.310 16.331 800 ---- ---- ---- ---- 15.771 -.310 16.081 8000 ---- ---- ---- ---- .030 -.004 .034 825 ---- ---- ---- ---- 15.521 -.310 15.831 850 ---- ---- ---- ---- 15.271 -.310 15.581 875 ---- ---- ---- ---- 15.021 -.310 15.331 900 ---- ---- ---- ---- 14.771 -.310 15.081 9000 ---- ---- ---- ---- .023 -.003 .026 4 925 ---- ---- ---- ---- 14.521 -.310 14.831 950 ---- ---- ---- ---- 14.271 -.310 14.581 975 ---- ---- ---- ---- 14.021 -.310 14.331 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.992 -.306 14.298 10000 ---- ---- ---- ---- .037 -.005 .042 1025 ---- ---- ---- ---- 13.742 -.306 14.048 1050 ---- ---- ---- ---- 13.492 -.306 13.798 1075 ---- ---- ---- ---- 13.242 -.306 13.548 1100 ---- ---- ---- ---- 12.992 -.306 13.298 1125 ---- ---- ---- ---- 12.742 -.306 13.048 1150 ---- ---- ---- ---- 12.492 -.306 12.798 1175 ---- ---- ---- ---- 12.242 -.306 12.548 1200 ---- ---- ---- ---- 11.992 -.306 12.298 1225 ---- ---- ---- ---- 11.742 -.306 12.048 1250 ---- ---- ---- ---- 11.492 -.306 11.798 1275 ---- ---- ---- ---- 11.242 -.306 11.548 1300 ---- ---- ---- ---- 10.992 -.306 11.298 1325 ---- ---- ---- ---- 10.742 -.306 11.048 1350 ---- ---- ---- ---- 10.493 -.306 10.799 1375 ---- ---- ---- ---- 10.244 -.307 10.551 1400 ---- ---- ---- ---- 9.998 -.306 10.304 1425 ---- ---- ---- ---- 9.752 -.306 10.058 1450 ---- ---- ---- ---- 9.509 -.306 9.815 1475 ---- ---- ---- ---- 9.266 -.306 9.572 1500 ---- ---- ---- ---- 9.026 -.305 9.331 1525 ---- ---- ---- ---- 8.787 -.305 9.092 1550 ---- ---- ---- ---- 8.551 -.304 8.855 1575 ---- ---- 8.260A 8.260A 8.316 -.304 8.620 1600 ---- ---- 8.028A 8.028A 8.084 -.303 8.387 1625 ---- ---- 7.799A 7.799A 7.853 -.303 8.156 1650 ---- ---- 7.572A 7.572A 7.625 -.302 7.927 1 1675 ---- ---- 7.348A 7.348A 7.400 -.301 7.701 1700 ---- ---- 7.126A 7.126A 7.177 -.301 7.478 1 1725 ---- ---- 6.907A 6.907A 6.957 -.300 7.257 2 1750 ---- ---- 6.691A 6.691A 6.740 -.299 7.039 1 1775 ---- ---- 6.478A 6.478A 6.526 -.298 6.824 1800 ---- ---- 6.269A 6.269A 6.316 -.296 6.612 1825 ---- ---- 6.062A 6.062A 6.108 -.295 6.403 1850 ---- ---- 5.860A 5.860A 5.904 -.294 6.198 1875 ---- ---- 5.660A 5.660A 5.704 -.291 5.995 1900 ---- ---- 5.465A 5.465A 5.507 -.290 5.797 1925 ---- ---- 5.273A 5.273A 5.314 -.288 5.602 1950 ---- ---- 5.085A 5.085A 5.125 -.286 5.411 1975 ---- ---- 4.902A 4.902A 4.941 -.282 5.223 1 2000 ---- ---- 4.723A 4.723A 4.761 -.279 5.040 1 2025 ---- ---- 4.549A 4.549A 4.585 -.277 4.862 2050 ---- ---- 4.379A 4.379A 4.414 -.273 4.687 2075 ---- ---- 4.214A 4.214A 4.248 -.269 4.517 2100 ---- ---- 4.054A 4.054A 4.086 -.266 4.352 2125 ---- ---- 3.899A 3.899A 3.930 -.262 4.192 2150 ---- ---- 3.749A 3.749A 3.778 -.258 4.036 2175 ---- ---- 3.605A 3.605A 3.632 -.253 3.885 2200 ---- ---- 3.465A 3.465A 3.490 -.250 3.740 2225 ---- ---- 3.331A 3.331A 3.354 -.245 3.599 2250 ---- ---- 3.202A 3.202A 3.223 -.240 3.463 2275 ---- ---- 3.078A 3.078A 3.097 -.236 3.333 2300 ---- ---- 2.959A 2.959A 2.977 -.230 3.207 10 2325 ---- ---- 2.845A 2.845A 2.861 -.225 3.086 2350 ---- ---- 2.735A 2.735A 2.750 -.220 2.970 2375 ---- ---- 2.631A 2.631A 2.643 -.216 2.859 2400 ---- ---- 2.530A 2.530A 2.542 -.210 2.752 125 2425 ---- ---- 2.435A 2.435A 2.444 -.206 2.650 2450 ---- ---- 2.343A 2.343A 2.351 -.201 2.552 2475 ---- ---- 2.256A 2.256A 2.263 -.195 2.458 2500 ---- ---- 2.172A 2.172A 2.178 -.191 2.369 2525 ---- ---- 2.093A 2.093A 2.097 -.186 2.283 2550 ---- ---- 2.016A 2.016A 2.020 -.181 2.201 2575 ---- ---- 1.944A 1.944A 1.946 -.177 2.123 2600 ---- ---- 1.875A 1.875A 1.876 -.172 2.048 2625 ---- ---- 1.809A 1.809A 1.809 -.167 1.976 2650 ---- ---- 1.746A 1.746A 1.745 -.163 1.908 2675 ---- ---- 1.686A 1.686A 1.684 -.159 1.843 2700 ---- ---- 1.628A 1.628A 1.626 -.154 1.780 325 2725 ---- ---- 1.574A 1.574A 1.570 -.151 1.721 2750 ---- ---- 1.521A 1.521A 1.517 -.147 1.664 2775 ---- ---- 1.472A 1.472A 1.467 -.142 1.609 2800 ---- ---- 1.424A 1.424A 1.418 -.139 1.557 2825 ---- ---- 1.379A 1.379A 1.372 -.135 1.507 2850 ---- ---- 1.335A 1.335A 1.328 -.131 1.459 16 2875 ---- ---- 1.294A 1.294A 1.286 -.128 1.414 2900 ---- ---- 1.254A 1.254A 1.246 -.124 1.370 2925 ---- ---- 1.210A 1.210A 1.207 -.121 1.328 2950 ---- ---- 1.174A 1.174A 1.170 -.118 1.288 2975 ---- ---- 1.139A 1.139A 1.135 -.114 1.249 12 3000 ---- ---- 1.106A 1.106A 1.101 -.112 1.213 39 3025 ---- ---- 1.074A 1.074A 1.069 -.108 1.177 3050 ---- ---- 1.043A 1.043A 1.038 -.105 1.143 3075 ---- ---- 1.014A 1.014A 1.008 -.103 1.111 3100 ---- ---- .986A .986A .979 -.101 1.080 3125 ---- ---- .959A .959A .952 -.098 1.050 3150 ---- ---- .933A .933A .925 -.096 1.021 8 3175 ---- ---- .908A .908A .900 -.093 .993 3200 ---- ---- .884A .884A .876 -.090 .966 3225 ---- ---- .861A .861A .852 -.089 .941 3250 ---- ---- .839A .839A .830 -.086 .916 12 3275 ---- ---- .818A .818A .808 -.084 .892 3300 ---- ---- .797A .797A .787 -.082 .869 3325 ---- ---- .778A .778A .767 -.080 .847 3350 ---- ---- .759A .759A .748 -.078 .826 3375 ---- ---- .740A .740A .729 -.076 .805 3400 ---- ---- ---- .723A .711 ---- ---- 3425 ---- ---- ---- .706A .694 ---- ---- 3500 ---- ---- .658A .658A .645 -.068 .713 125 4000 ---- ---- .433A .433A .420 -.046 .466 100 4500 ---- ---- .304A .304A .293 -.032 .325 5000 ---- ---- .225A .225A .214 -.024 .238 6 25 6000 ---- ---- .140A .140A .126 -.015 .141 7000 ---- ---- ---- ---- .084 -.010 .094 50 8000 ---- ---- ---- ---- .061 -.007 .068 825 ---- ---- ---- ---- 15.742 -.306 16.048 850 ---- ---- ---- ---- 15.492 -.306 15.798 875 ---- ---- ---- ---- 15.242 -.306 15.548 900 ---- ---- ---- ---- 14.992 -.306 15.298 9000 ---- ---- ---- ---- .046 -.006 .052 925 ---- ---- ---- ---- 14.742 -.306 15.048 950 ---- ---- ---- ---- 14.492 -.306 14.798 975 ---- ---- ---- ---- 14.242 -.306 14.548 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.291 -.308 14.599 10000 ---- ---- ---- ---- .117 -.012 .129 5 1025 ---- ---- ---- ---- 14.041 -.308 14.349 1050 ---- ---- ---- ---- 13.791 -.308 14.099 1075 ---- ---- ---- ---- 13.541 -.308 13.849 1100 ---- ---- ---- ---- 13.291 -.308 13.599 1125 ---- ---- ---- ---- 13.041 -.308 13.349 1150 ---- ---- ---- ---- 12.791 -.308 13.099 1175 ---- ---- ---- ---- 12.541 -.308 12.849 1200 ---- ---- ---- ---- 12.291 -.308 12.599 1225 ---- ---- ---- ---- 12.041 -.308 12.349 1250 ---- ---- ---- ---- 11.791 -.308 12.099 1275 ---- ---- ---- ---- 11.541 -.308 11.849 1300 ---- ---- ---- ---- 11.291 -.308 11.599 1325 ---- ---- ---- ---- 11.043 -.307 11.350 1350 ---- ---- ---- ---- 10.797 -.307 11.104 1375 ---- ---- ---- ---- 10.553 -.307 10.860 1400 ---- ---- ---- ---- 10.311 -.307 10.618 1425 ---- ---- ---- ---- 10.070 -.307 10.377 1450 ---- ---- ---- ---- 9.830 -.307 10.137 1475 ---- ---- ---- ---- 9.592 -.306 9.898 1500 ---- ---- ---- ---- 9.356 -.305 9.661 1525 ---- ---- ---- ---- 9.121 -.304 9.425 1550 ---- ---- ---- ---- 8.887 -.304 9.191 1575 ---- ---- ---- ---- 8.655 -.303 8.958 1600 ---- ---- ---- ---- 8.426 -.301 8.727 1625 ---- ---- ---- ---- 8.199 -.300 8.499 1650 ---- ---- ---- ---- 7.974 -.299 8.273 1675 ---- ---- ---- ---- 7.754 -.297 8.051 1700 ---- ---- ---- ---- 7.536 -.296 7.832 1725 ---- ---- ---- ---- 7.323 -.294 7.617 1750 ---- ---- ---- ---- 7.114 -.291 7.405 1775 ---- ---- ---- ---- 6.908 -.289 7.197 1800 ---- ---- ---- ---- 6.707 -.286 6.993 1825 ---- ---- ---- ---- 6.510 -.283 6.793 1850 ---- ---- ---- ---- 6.317 -.280 6.597 1875 ---- ---- ---- ---- 6.128 -.277 6.405 2 1900 ---- ---- ---- ---- 5.943 -.273 6.216 1 1925 ---- ---- ---- ---- 5.762 -.269 6.031 2 1950 ---- ---- ---- ---- 5.585 -.266 5.851 4 1975 ---- ---- ---- ---- 5.413 -.261 5.674 2000 ---- ---- ---- ---- 5.244 -.258 5.502 2025 ---- ---- ---- ---- 5.081 -.252 5.333 2050 ---- ---- ---- ---- 4.921 -.248 5.169 2075 ---- ---- ---- ---- 4.766 -.244 5.010 2100 ---- ---- ---- ---- 4.616 -.238 4.854 2125 ---- ---- ---- ---- 4.470 -.233 4.703 2150 ---- ---- ---- ---- 4.328 -.228 4.556 2175 ---- ---- ---- ---- 4.190 -.224 4.414 2200 ---- ---- ---- ---- 4.057 -.219 4.276 1 2225 ---- ---- ---- ---- 3.928 -.214 4.142 2250 ---- ---- ---- ---- 3.803 -.210 4.013 2275 ---- ---- ---- ---- 3.682 -.206 3.888 1 2300 ---- ---- ---- ---- 3.566 -.201 3.767 2325 ---- ---- ---- ---- 3.453 -.197 3.650 2350 ---- ---- ---- ---- 3.344 -.193 3.537 2375 ---- ---- ---- ---- 3.239 -.189 3.428 2400 ---- ---- ---- ---- 3.138 -.185 3.323 1 2425 ---- ---- ---- ---- 3.040 -.182 3.222 2450 ---- ---- ---- ---- 2.946 -.178 3.124 2475 ---- ---- 2.911A 2.911A 2.855 -.175 3.030 2500 ---- ---- ---- ---- 2.768 -.172 2.940 5 2525 ---- ---- ---- ---- 2.684 -.169 2.853 8 2550 ---- ---- ---- ---- 2.603 -.166 2.769 1 2575 ---- ---- ---- ---- 2.525 -.163 2.688 2600 ---- ---- 2.508A 2.508A 2.450 -.160 2.610 2625 ---- ---- ---- ---- 2.378 -.157 2.535 2650 ---- ---- ---- ---- 2.309 -.153 2.462 150 2675 ---- ---- ---- ---- 2.242 -.151 2.393 2700 ---- ---- ---- ---- 2.178 -.148 2.326 1 2725 ---- ---- ---- ---- 2.116 -.145 2.261 2750 ---- ---- ---- ---- 2.056 -.142 2.198 1 2775 ---- ---- ---- ---- 1.999 -.139 2.138 2800 ---- ---- ---- ---- 1.943 -.136 2.079 3 2825 ---- ---- ---- ---- 1.889 -.134 2.023 2850 ---- ---- 1.905A 1.905A 1.837 -.131 1.968 2875 ---- ---- ---- ---- 1.787 -.128 1.915 2900 ---- ---- ---- ---- 1.738 -.125 1.863 2925 ---- ---- ---- ---- 1.690 -.123 1.813 2950 ---- ---- ---- ---- 1.645 -.120 1.765 2975 ---- ---- ---- ---- 1.601 -.118 1.719 3000 ---- ---- ---- ---- 1.559 -.115 1.674 550 783 3025 ---- ---- ---- ---- 1.518 -.114 1.632 3050 ---- ---- ---- ---- 1.480 -.111 1.591 3075 ---- ---- ---- ---- 1.443 -.109 1.552 3100 ---- ---- ---- ---- 1.408 -.107 1.515 1 3125 ---- ---- ---- ---- 1.374 -.105 1.479 3150 ---- ---- ---- ---- 1.342 -.103 1.445 3175 ---- ---- ---- ---- 1.310 -.101 1.411 3200 ---- ---- ---- ---- 1.280 -.099 1.379 3225 ---- ---- 1.336A 1.336A 1.250 -.098 1.348 3250 ---- ---- ---- ---- 1.221 -.096 1.317 3275 ---- ---- ---- ---- 1.193 -.094 1.287 3300 ---- ---- ---- ---- 1.166 -.092 1.258 26 3325 ---- ---- ---- ---- 1.139 -.091 1.230 3350 ---- ---- ---- ---- 1.113 -.089 1.202 3375 ---- ---- ---- ---- 1.088 -.087 1.175 3400 ---- ---- ---- ---- 1.064 -.085 1.149 3425 ---- ---- ---- ---- 1.040 -.084 1.124 3450 ---- ---- ---- ---- 1.017 -.082 1.099 3475 ---- ---- ---- ---- .994 -.081 1.075 3500 ---- ---- ---- ---- .972 -.080 1.052 550 580 3525 ---- ---- ---- ---- .951 -.078 1.029 3550 ---- ---- ---- ---- .930 -.077 1.007 3575 ---- ---- ---- ---- .910 -.075 .985 3600 ---- ---- ---- ---- .890 -.074 .964 3625 ---- ---- ---- ---- .871 -.073 .944 3650 ---- ---- ---- ---- .852 -.072 .924 2 3675 ---- ---- ---- ---- .834 -.071 .905 3700 ---- ---- ---- ---- .817 -.069 .886 3725 ---- ---- ---- ---- .800 -.068 .868 3750 ---- ---- ---- ---- .783 -.067 .850 3775 ---- ---- ---- ---- .767 -.066 .833 3800 ---- ---- ---- ---- .751 -.065 .816 3825 ---- ---- ---- ---- .736 -.063 .799 3850 ---- ---- ---- ---- .721 -.063 .784 3875 ---- ---- ---- ---- .707 -.061 .768 3900 ---- ---- ---- ---- .693 -.060 .753 3925 ---- ---- ---- ---- .680 -.059 .739 3950 ---- ---- ---- ---- .666 -.059 .725 3975 ---- ---- ---- ---- .654 -.057 .711 4000 ---- ---- ---- ---- .641 -.057 .698 112 4025 ---- ---- ---- ---- .630 -.055 .685 4050 ---- ---- ---- ---- .618 -.055 .673 4075 ---- ---- ---- ---- .607 -.054 .661 4500 ---- ---- ---- ---- .453 -.042 .495 1 5000 ---- ---- ---- ---- .335 -.032 .367 49 6000 ---- ---- ---- ---- .208 -.021 .229 7000 ---- ---- ---- ---- .154 -.016 .170 3 725 ---- ---- ---- ---- 17.041 -.308 17.349 750 ---- ---- ---- ---- 16.791 -.308 17.099 775 ---- ---- ---- ---- 16.541 -.308 16.849 800 ---- ---- ---- ---- 16.291 -.308 16.599 8000 ---- ---- ---- ---- .129 -.014 .143 825 ---- ---- ---- ---- 16.041 -.308 16.349 850 ---- ---- ---- ---- 15.791 -.308 16.099 875 ---- ---- ---- ---- 15.541 -.308 15.849 900 ---- ---- ---- ---- 15.291 -.308 15.599 9000 ---- ---- ---- ---- .119 -.012 .131 925 ---- ---- ---- ---- 15.041 -.308 15.349 950 ---- ---- ---- ---- 14.791 -.308 15.099 975 ---- ---- ---- ---- 14.541 -.308 14.849 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.789 -.260 15.049 1025 ---- ---- ---- ---- 14.539 -.260 14.799 1050 ---- ---- ---- ---- 14.289 -.260 14.549 1075 ---- ---- ---- ---- 14.039 -.260 14.299 1100 ---- ---- ---- ---- 13.789 -.260 14.049 1125 ---- ---- ---- ---- 13.539 -.260 13.799 1150 ---- ---- ---- ---- 13.289 -.260 13.549 1175 ---- ---- ---- ---- 13.039 -.260 13.299 1200 ---- ---- ---- ---- 12.789 -.261 13.050 1225 ---- ---- ---- ---- 12.540 -.265 12.805 1250 ---- ---- ---- ---- 12.293 -.271 12.564 1275 ---- ---- ---- ---- 12.049 -.277 12.326 1300 ---- ---- ---- ---- 11.806 -.284 12.090 1325 ---- ---- ---- ---- 11.566 -.292 11.858 1350 ---- ---- ---- ---- 11.328 -.299 11.627 1375 ---- ---- ---- ---- 11.093 -.305 11.398 1400 ---- ---- ---- ---- 10.859 -.311 11.170 1425 ---- ---- ---- ---- 10.627 -.315 10.942 1450 ---- ---- ---- ---- 10.398 -.318 10.716 1475 ---- ---- ---- ---- 10.171 -.319 10.490 1500 ---- ---- ---- ---- 9.946 -.318 10.264 1525 ---- ---- ---- ---- 9.723 -.317 10.040 1550 ---- ---- ---- ---- 9.502 -.315 9.817 1575 ---- ---- ---- ---- 9.284 -.311 9.595 1600 ---- ---- ---- ---- 9.069 -.306 9.375 1625 ---- ---- ---- ---- 8.856 -.301 9.157 1650 ---- ---- ---- ---- 8.645 -.297 8.942 1675 ---- ---- ---- ---- 8.438 -.293 8.731 1700 ---- ---- ---- ---- 8.234 -.289 8.523 1725 ---- ---- ---- ---- 8.032 -.288 8.320 1750 ---- ---- ---- ---- 7.834 -.287 8.121 1775 ---- ---- ---- ---- 7.639 -.287 7.926 1800 ---- ---- ---- ---- 7.448 -.287 7.735 1825 ---- ---- ---- ---- 7.260 -.288 7.548 1850 ---- ---- ---- ---- 7.076 -.289 7.365 1875 ---- ---- ---- ---- 6.896 -.290 7.186 1900 ---- ---- ---- ---- 6.719 -.292 7.011 1925 ---- ---- ---- ---- 6.547 -.293 6.840 1950 ---- ---- ---- ---- 6.379 -.293 6.672 1975 ---- ---- ---- ---- 6.216 -.292 6.508 2000 ---- ---- ---- ---- 6.056 -.292 6.348 2025 ---- ---- ---- ---- 5.901 -.290 6.191 2050 ---- ---- ---- ---- 5.750 -.289 6.039 2075 ---- ---- ---- ---- 5.604 -.286 5.890 2100 ---- ---- ---- ---- 5.462 -.284 5.746 2125 ---- ---- ---- ---- 5.324 -.281 5.605 2150 ---- ---- ---- ---- 5.191 -.277 5.468 2175 ---- ---- ---- ---- 5.062 -.273 5.335 2200 ---- ---- ---- ---- 4.938 -.268 5.206 2225 ---- ---- ---- ---- 4.818 -.262 5.080 2250 ---- ---- ---- ---- 4.702 -.256 4.958 2275 ---- ---- ---- ---- 4.591 -.249 4.840 2300 ---- ---- ---- ---- 4.483 -.243 4.726 2325 ---- ---- ---- ---- 4.380 -.235 4.615 2350 ---- ---- ---- ---- 4.281 -.227 4.508 2375 ---- ---- ---- ---- 4.185 -.219 4.404 2400 ---- ---- ---- ---- 4.093 -.211 4.304 2425 ---- ---- ---- ---- 4.004 -.203 4.207 2450 ---- ---- ---- ---- 3.918 -.195 4.113 2475 ---- ---- ---- ---- 3.835 -.187 4.022 2500 ---- ---- ---- ---- 3.755 -.179 3.934 2525 ---- ---- ---- ---- 3.678 -.171 3.849 2550 ---- ---- ---- ---- 3.603 -.164 3.767 2575 ---- ---- ---- ---- 3.531 -.157 3.688 2600 ---- ---- ---- ---- 3.460 -.151 3.611 2625 ---- ---- ---- ---- 3.391 -.146 3.537 2650 ---- ---- ---- ---- 3.324 -.142 3.466 2675 ---- ---- ---- ---- 3.259 -.137 3.396 2700 ---- ---- ---- ---- 3.195 -.134 3.329 2725 ---- ---- ---- ---- 3.132 -.132 3.264 2750 ---- ---- ---- ---- 3.071 -.130 3.201 2775 ---- ---- ---- ---- 3.011 -.128 3.139 2800 ---- ---- ---- ---- 2.953 -.127 3.080 2825 ---- ---- ---- ---- 2.896 -.126 3.022 2850 ---- ---- ---- ---- 2.841 -.125 2.966 2875 ---- ---- ---- ---- 2.787 -.124 2.911 2900 ---- ---- ---- ---- 2.734 -.123 2.857 2925 ---- ---- ---- ---- 2.684 -.121 2.805 2950 ---- ---- ---- ---- 2.634 -.120 2.754 2975 ---- ---- ---- ---- 2.586 -.118 2.704 3000 ---- ---- ---- ---- 2.540 -.116 2.656 3025 ---- ---- ---- ---- 2.496 -.114 2.610 3050 ---- ---- ---- ---- 2.453 -.113 2.566 3075 ---- ---- ---- ---- 2.412 -.111 2.523 3100 ---- ---- ---- ---- 2.372 -.110 2.482 3125 ---- ---- ---- ---- 2.334 -.109 2.443 3150 ---- ---- ---- ---- 2.297 -.108 2.405 3175 ---- ---- ---- ---- 2.262 -.105 2.367 3200 ---- ---- ---- ---- 2.227 -.104 2.331 3225 ---- ---- ---- ---- 2.193 -.103 2.296 3250 ---- ---- ---- ---- 2.159 -.103 2.262 3275 ---- ---- ---- ---- 2.127 -.101 2.228 3300 ---- ---- ---- ---- 2.095 -.100 2.195 3325 ---- ---- ---- ---- 2.064 -.098 2.162 3350 ---- ---- ---- ---- 2.033 -.098 2.131 3375 ---- ---- ---- ---- 2.003 -.096 2.099 3400 ---- ---- ---- ---- 1.974 -.095 2.069 3425 ---- ---- ---- ---- 1.945 -.094 2.039 3450 ---- ---- ---- ---- 1.917 -.093 2.010 3475 ---- ---- ---- ---- 1.889 -.092 1.981 3500 ---- ---- ---- ---- 1.862 -.091 1.953 3525 ---- ---- ---- ---- 1.836 -.089 1.925 3550 ---- ---- ---- ---- 1.810 -.088 1.898 3575 ---- ---- ---- ---- 1.784 -.088 1.872 3600 ---- ---- ---- ---- 1.759 -.087 1.846 3625 ---- ---- ---- ---- 1.735 -.086 1.821 3650 ---- ---- ---- ---- 1.711 -.085 1.796 3675 ---- ---- ---- ---- 1.688 -.084 1.772 3700 ---- ---- ---- ---- 1.665 -.083 1.748 3725 ---- ---- ---- ---- 1.643 -.082 1.725 3750 ---- ---- ---- ---- 1.621 -.081 1.702 3775 ---- ---- ---- ---- 1.599 -.081 1.680 3800 ---- ---- ---- ---- 1.578 -.080 1.658 3825 ---- ---- ---- ---- 1.558 -.078 1.636 3850 ---- ---- ---- ---- 1.538 -.078 1.616 3875 ---- ---- ---- ---- 1.518 -.077 1.595 3900 ---- ---- ---- ---- 1.499 -.076 1.575 3925 ---- ---- ---- ---- 1.481 -.075 1.556 3950 ---- ---- ---- ---- 1.463 -.074 1.537 3975 ---- ---- ---- ---- 1.445 -.073 1.518 4000 ---- ---- ---- ---- 1.427 -.073 1.500 4025 ---- ---- ---- ---- 1.411 -.072 1.483 4050 ---- ---- ---- ---- 1.394 -.072 1.466 4075 ---- ---- ---- ---- 1.378 -.071 1.449 4100 ---- ---- ---- ---- 1.362 -.070 1.432 725 ---- ---- ---- ---- 17.539 -.260 17.799 750 ---- ---- ---- ---- 17.289 -.260 17.549 775 ---- ---- ---- ---- 17.039 -.260 17.299 800 ---- ---- ---- ---- 16.789 -.260 17.049 825 ---- ---- ---- ---- 16.539 -.260 16.799 850 ---- ---- ---- ---- 16.289 -.260 16.549 875 ---- ---- ---- ---- 16.039 -.260 16.299 900 ---- ---- ---- ---- 15.789 -.260 16.049 925 ---- ---- ---- ---- 15.539 -.260 15.799 950 ---- ---- ---- ---- 15.289 -.260 15.549 975 ---- ---- ---- ---- 15.039 -.260 15.299 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.221 -.260 15.481 1025 ---- ---- ---- ---- 14.972 -.260 15.232 1050 ---- ---- ---- ---- 14.725 -.261 14.986 1075 ---- ---- ---- ---- 14.481 -.260 14.741 1100 ---- ---- ---- ---- 14.238 -.261 14.499 1125 ---- ---- ---- ---- 13.997 -.261 14.258 1150 ---- ---- ---- ---- 13.758 -.261 14.019 1175 ---- ---- ---- ---- 13.520 -.262 13.782 1200 ---- ---- ---- ---- 13.284 -.262 13.546 1225 ---- ---- ---- ---- 13.050 -.262 13.312 1250 ---- ---- ---- ---- 12.817 -.262 13.079 1275 ---- ---- ---- ---- 12.586 -.262 12.848 1300 ---- ---- ---- ---- 12.355 -.263 12.618 1325 ---- ---- ---- ---- 12.126 -.264 12.390 1350 ---- ---- ---- ---- 11.899 -.263 12.162 1375 ---- ---- ---- ---- 11.672 -.264 11.936 1400 ---- ---- ---- ---- 11.447 -.264 11.711 1425 ---- ---- ---- ---- 11.223 -.265 11.488 1450 ---- ---- ---- ---- 11.000 -.265 11.265 1475 ---- ---- ---- ---- 10.779 -.265 11.044 1500 ---- ---- ---- ---- 10.558 -.266 10.824 1525 ---- ---- ---- ---- 10.339 -.266 10.605 1550 ---- ---- ---- ---- 10.122 -.266 10.388 1575 ---- ---- ---- ---- 9.907 -.266 10.173 1600 ---- ---- ---- ---- 9.694 -.266 9.960 1625 ---- ---- ---- ---- 9.483 -.266 9.749 1650 ---- ---- ---- ---- 9.275 -.265 9.540 1675 ---- ---- ---- ---- 9.069 -.265 9.334 1700 ---- ---- ---- ---- 8.867 -.265 9.132 1725 ---- ---- ---- ---- 8.669 -.263 8.932 1750 ---- ---- ---- ---- 8.474 -.262 8.736 1775 ---- ---- ---- ---- 8.284 -.260 8.544 1800 ---- ---- ---- ---- 8.097 -.259 8.356 1825 ---- ---- ---- ---- 7.915 -.257 8.172 1850 ---- ---- ---- ---- 7.736 -.255 7.991 1875 ---- ---- ---- ---- 7.561 -.253 7.814 1900 ---- ---- ---- ---- 7.390 -.252 7.642 1925 ---- ---- ---- ---- 7.223 -.250 7.473 1950 ---- ---- ---- ---- 7.059 -.249 7.308 1975 ---- ---- ---- ---- 6.899 -.247 7.146 2000 ---- ---- ---- ---- 6.742 -.247 6.989 2025 ---- ---- ---- ---- 6.588 -.247 6.835 2050 ---- ---- ---- ---- 6.438 -.247 6.685 2075 ---- ---- ---- ---- 6.292 -.247 6.539 2100 ---- ---- ---- ---- 6.150 -.247 6.397 2125 ---- ---- ---- ---- 6.012 -.246 6.258 2150 ---- ---- ---- ---- 5.877 -.247 6.124 2175 ---- ---- ---- ---- 5.747 -.246 5.993 2200 ---- ---- ---- ---- 5.620 -.246 5.866 2225 ---- ---- ---- ---- 5.497 -.245 5.742 2250 ---- ---- ---- ---- 5.379 -.243 5.622 2275 ---- ---- ---- ---- 5.265 -.241 5.506 2300 ---- ---- ---- ---- 5.154 -.239 5.393 2325 ---- ---- ---- ---- 5.048 -.236 5.284 2350 ---- ---- ---- ---- 4.946 -.232 5.178 2375 ---- ---- ---- ---- 4.848 -.227 5.075 2400 ---- ---- ---- ---- 4.754 -.221 4.975 2425 ---- ---- ---- ---- 4.663 -.215 4.878 2450 ---- ---- ---- ---- 4.576 -.208 4.784 2475 ---- ---- ---- ---- 4.493 -.201 4.694 2500 ---- ---- ---- ---- 4.412 -.194 4.606 2525 ---- ---- ---- ---- 4.334 -.187 4.521 2550 ---- ---- ---- ---- 4.259 -.180 4.439 2575 ---- ---- ---- ---- 4.187 -.172 4.359 2600 ---- ---- ---- ---- 4.117 -.165 4.282 2625 ---- ---- ---- ---- 4.049 -.159 4.208 2650 ---- ---- ---- ---- 3.982 -.154 4.136 2675 ---- ---- ---- ---- 3.918 -.148 4.066 2700 ---- ---- ---- ---- 3.855 -.143 3.998 2725 ---- ---- ---- ---- 3.793 -.140 3.933 2750 ---- ---- ---- ---- 3.733 -.137 3.870 2775 ---- ---- ---- ---- 3.674 -.134 3.808 2800 ---- ---- ---- ---- 3.616 -.133 3.749 2825 ---- ---- ---- ---- 3.559 -.132 3.691 2850 ---- ---- ---- ---- 3.504 -.130 3.634 2875 ---- ---- ---- ---- 3.450 -.130 3.580 2900 ---- ---- ---- ---- 3.397 -.129 3.526 2925 ---- ---- ---- ---- 3.345 -.128 3.473 2950 ---- ---- ---- ---- 3.295 -.127 3.422 2975 ---- ---- ---- ---- 3.245 -.127 3.372 3000 ---- ---- ---- ---- 3.197 -.125 3.322 3025 ---- ---- ---- ---- 3.151 -.124 3.275 3050 ---- ---- ---- ---- 3.106 -.122 3.228 3075 ---- ---- ---- ---- 3.063 -.120 3.183 3100 ---- ---- ---- ---- 3.021 -.119 3.140 3125 ---- ---- ---- ---- 2.982 -.117 3.099 3150 ---- ---- ---- ---- 2.943 -.117 3.060 3175 ---- ---- ---- ---- 2.906 -.115 3.021 3200 ---- ---- ---- ---- 2.870 -.114 2.984 3225 ---- ---- ---- ---- 2.835 -.113 2.948 3250 ---- ---- ---- ---- 2.801 -.112 2.913 3275 ---- ---- ---- ---- 2.768 -.111 2.879 3300 ---- ---- ---- ---- 2.735 -.110 2.845 3325 ---- ---- ---- ---- 2.703 -.109 2.812 3350 ---- ---- ---- ---- 2.672 -.108 2.780 3375 ---- ---- ---- ---- 2.641 -.107 2.748 3400 ---- ---- ---- ---- 2.610 -.106 2.716 3425 ---- ---- ---- ---- 2.581 -.105 2.686 3450 ---- ---- ---- ---- 2.551 -.104 2.655 3475 ---- ---- ---- ---- 2.522 -.104 2.626 3500 ---- ---- ---- ---- 2.494 -.102 2.596 3525 ---- ---- ---- ---- 2.466 -.101 2.567 3550 ---- ---- ---- ---- 2.439 -.100 2.539 3575 ---- ---- ---- ---- 2.412 -.099 2.511 3600 ---- ---- ---- ---- 2.386 -.098 2.484 3625 ---- ---- ---- ---- 2.360 -.097 2.457 3650 ---- ---- ---- ---- 2.334 -.097 2.431 3675 ---- ---- ---- ---- 2.309 -.096 2.405 3700 ---- ---- ---- ---- 2.285 -.095 2.380 3725 ---- ---- ---- ---- 2.260 -.095 2.355 3750 ---- ---- ---- ---- 2.237 -.093 2.330 3775 ---- ---- ---- ---- 2.214 -.092 2.306 3800 ---- ---- ---- ---- 2.191 -.091 2.282 3825 ---- ---- ---- ---- 2.168 -.091 2.259 3850 ---- ---- ---- ---- 2.146 -.090 2.236 3875 ---- ---- ---- ---- 2.125 -.089 2.214 3900 ---- ---- ---- ---- 2.104 -.088 2.192 3925 ---- ---- ---- ---- 2.083 -.088 2.171 3950 ---- ---- ---- ---- 2.063 -.087 2.150 3975 ---- ---- ---- ---- 2.043 -.086 2.129 4000 ---- ---- ---- ---- 2.023 -.086 2.109 4025 ---- ---- ---- ---- 2.004 -.085 2.089 4050 ---- ---- ---- ---- 1.986 -.084 2.070 4075 ---- ---- ---- ---- 1.968 -.083 2.051 4100 ---- ---- ---- ---- 1.950 -.083 2.033 725 ---- ---- ---- ---- 17.971 -.260 18.231 750 ---- ---- ---- ---- 17.721 -.260 17.981 775 ---- ---- ---- ---- 17.471 -.260 17.731 800 ---- ---- ---- ---- 17.221 -.260 17.481 825 ---- ---- ---- ---- 16.971 -.260 17.231 850 ---- ---- ---- ---- 16.721 -.260 16.981 875 ---- ---- ---- ---- 16.471 -.260 16.731 900 ---- ---- ---- ---- 16.221 -.260 16.481 925 ---- ---- ---- ---- 15.971 -.260 16.231 950 ---- ---- ---- ---- 15.721 -.260 15.981 975 ---- ---- ---- ---- 15.471 -.260 15.731 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.412 -.263 15.675 1025 ---- ---- ---- ---- 15.174 -.264 15.438 1050 ---- ---- ---- ---- 14.938 -.265 15.203 1075 ---- ---- ---- ---- 14.704 -.265 14.969 1100 ---- ---- ---- ---- 14.472 -.266 14.738 1125 ---- ---- ---- ---- 14.242 -.265 14.507 1150 ---- ---- ---- ---- 14.013 -.266 14.279 1175 ---- ---- ---- ---- 13.786 -.266 14.052 1200 ---- ---- ---- ---- 13.560 -.266 13.826 1225 ---- ---- ---- ---- 13.336 -.266 13.602 1250 ---- ---- ---- ---- 13.112 -.267 13.379 1275 ---- ---- ---- ---- 12.891 -.266 13.157 1300 ---- ---- ---- ---- 12.670 -.266 12.936 1325 ---- ---- ---- ---- 12.451 -.265 12.716 1350 ---- ---- ---- ---- 12.232 -.266 12.498 1375 ---- ---- ---- ---- 12.015 -.266 12.281 1400 ---- ---- ---- ---- 11.799 -.265 12.064 1425 ---- ---- ---- ---- 11.584 -.265 11.849 1450 ---- ---- ---- ---- 11.370 -.264 11.634 1475 ---- ---- ---- ---- 11.157 -.264 11.421 1500 ---- ---- ---- ---- 10.945 -.263 11.208 1525 ---- ---- ---- ---- 10.734 -.263 10.997 1550 ---- ---- ---- ---- 10.525 -.262 10.787 1575 ---- ---- ---- ---- 10.317 -.261 10.578 1600 ---- ---- ---- ---- 10.111 -.261 10.372 1625 ---- ---- ---- ---- 9.907 -.260 10.167 1650 ---- ---- ---- ---- 9.706 -.259 9.965 1675 ---- ---- ---- ---- 9.507 -.258 9.765 1700 ---- ---- ---- ---- 9.311 -.257 9.568 1725 ---- ---- ---- ---- 9.119 -.256 9.375 1750 ---- ---- ---- ---- 8.930 -.255 9.185 1775 ---- ---- ---- ---- 8.745 -.254 8.999 1800 ---- ---- ---- ---- 8.564 -.253 8.817 1825 ---- ---- ---- ---- 8.387 -.252 8.639 1850 ---- ---- ---- ---- 8.214 -.251 8.465 1875 ---- ---- ---- ---- 8.046 -.249 8.295 1900 ---- ---- ---- ---- 7.881 -.248 8.129 1925 ---- ---- ---- ---- 7.720 -.246 7.966 1950 ---- ---- ---- ---- 7.563 -.245 7.808 1975 ---- ---- ---- ---- 7.409 -.244 7.653 2000 ---- ---- ---- ---- 7.259 -.243 7.502 2025 ---- ---- ---- ---- 7.113 -.242 7.355 2050 ---- ---- ---- ---- 6.970 -.242 7.212 2075 ---- ---- ---- ---- 6.831 -.241 7.072 2100 ---- ---- ---- ---- 6.696 -.240 6.936 2125 ---- ---- ---- ---- 6.565 -.239 6.804 2150 ---- ---- ---- ---- 6.438 -.237 6.675 2175 ---- ---- ---- ---- 6.314 -.236 6.550 2200 ---- ---- ---- ---- 6.194 -.234 6.428 2225 ---- ---- ---- ---- 6.078 -.233 6.311 2250 ---- ---- ---- ---- 5.965 -.231 6.196 2275 ---- ---- ---- ---- 5.857 -.228 6.085 2300 ---- ---- ---- ---- 5.752 -.225 5.977 2325 ---- ---- ---- ---- 5.651 -.222 5.873 2350 ---- ---- ---- ---- 5.553 -.219 5.772 2375 ---- ---- ---- ---- 5.459 -.215 5.674 2400 ---- ---- ---- ---- 5.368 -.211 5.579 2425 ---- ---- ---- ---- 5.281 -.206 5.487 2450 ---- ---- ---- ---- 5.197 -.200 5.397 2475 ---- ---- ---- ---- 5.116 -.195 5.311 2500 ---- ---- ---- ---- 5.038 -.189 5.227 2525 ---- ---- ---- ---- 4.963 -.184 5.147 2550 ---- ---- ---- ---- 4.890 -.178 5.068 2575 ---- ---- ---- ---- 4.820 -.173 4.993 2600 ---- ---- ---- ---- 4.752 -.167 4.919 2625 ---- ---- ---- ---- 4.686 -.162 4.848 2650 ---- ---- ---- ---- 4.622 -.158 4.780 2675 ---- ---- ---- ---- 4.560 -.153 4.713 2700 ---- ---- ---- ---- 4.500 -.149 4.649 2725 ---- ---- ---- ---- 4.441 -.146 4.587 2750 ---- ---- ---- ---- 4.384 -.143 4.527 2775 ---- ---- ---- ---- 4.328 -.140 4.468 2800 ---- ---- ---- ---- 4.273 -.139 4.412 2825 ---- ---- ---- ---- 4.219 -.138 4.357 2850 ---- ---- ---- ---- 4.167 -.136 4.303 2875 ---- ---- ---- ---- 4.115 -.136 4.251 2900 ---- ---- ---- ---- 4.065 -.135 4.200 2925 ---- ---- ---- ---- 4.016 -.134 4.150 2950 ---- ---- ---- ---- 3.968 -.133 4.101 2975 ---- ---- ---- ---- 3.921 -.132 4.053 3000 ---- ---- ---- ---- 3.875 -.131 4.006 3025 ---- ---- ---- ---- 3.830 -.130 3.960 3050 ---- ---- ---- ---- 3.786 -.129 3.915 3075 ---- ---- ---- ---- 3.744 -.127 3.871 3100 ---- ---- ---- ---- 3.703 -.126 3.829 3125 ---- ---- ---- ---- 3.664 -.125 3.789 3150 ---- ---- ---- ---- 3.626 -.125 3.751 3175 ---- ---- ---- ---- 3.590 -.124 3.714 3200 ---- ---- ---- ---- 3.556 -.122 3.678 3225 ---- ---- ---- ---- 3.522 -.121 3.643 3250 ---- ---- ---- ---- 3.489 -.121 3.610 3275 ---- ---- ---- ---- 3.458 -.119 3.577 3300 ---- ---- ---- ---- 3.426 -.119 3.545 3325 ---- ---- ---- ---- 3.395 -.118 3.513 3350 ---- ---- ---- ---- 3.365 -.117 3.482 3375 ---- ---- ---- ---- 3.335 -.116 3.451 3400 ---- ---- ---- ---- 3.306 -.115 3.421 3425 ---- ---- ---- ---- 3.277 -.114 3.391 3450 ---- ---- ---- ---- 3.248 -.114 3.362 3475 ---- ---- ---- ---- 3.220 -.113 3.333 3500 ---- ---- ---- ---- 3.193 -.111 3.304 3525 ---- ---- ---- ---- 3.165 -.111 3.276 3550 ---- ---- ---- ---- 3.138 -.111 3.249 3575 ---- ---- ---- ---- 3.112 -.109 3.221 3600 ---- ---- ---- ---- 3.086 -.109 3.195 3625 ---- ---- ---- ---- 3.060 -.108 3.168 3650 ---- ---- ---- ---- 3.035 -.107 3.142 3675 ---- ---- ---- ---- 3.010 -.106 3.116 3700 ---- ---- ---- ---- 2.986 -.105 3.091 3725 ---- ---- ---- ---- 2.962 -.104 3.066 3750 ---- ---- ---- ---- 2.938 -.104 3.042 3775 ---- ---- ---- ---- 2.915 -.103 3.018 3800 ---- ---- ---- ---- 2.892 -.102 2.994 3825 ---- ---- ---- ---- 2.869 -.102 2.971 3850 ---- ---- ---- ---- 2.847 -.101 2.948 3875 ---- ---- ---- ---- 2.826 -.100 2.926 3900 ---- ---- ---- ---- 2.804 -.100 2.904 3925 ---- ---- ---- ---- 2.783 -.099 2.882 3950 ---- ---- ---- ---- 2.763 -.098 2.861 3975 ---- ---- ---- ---- 2.742 -.098 2.840 4000 ---- ---- ---- ---- 2.723 -.097 2.820 4025 ---- ---- ---- ---- 2.703 -.097 2.800 4050 ---- ---- ---- ---- 2.684 -.096 2.780 4075 ---- ---- ---- ---- 2.666 -.095 2.761 4100 ---- ---- ---- ---- 2.647 -.095 2.742 4125 ---- ---- ---- ---- 2.630 -.094 2.724 925 ---- ---- ---- ---- 16.138 -.261 16.399 950 ---- ---- ---- ---- 15.893 -.263 16.156 975 ---- ---- ---- ---- 15.651 -.263 15.914 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.553 -.277 15.830 1025 ---- ---- ---- ---- 15.320 -.279 15.599 1050 ---- ---- ---- ---- 15.090 -.280 15.370 1075 ---- ---- ---- ---- 14.862 -.280 15.142 1100 ---- ---- ---- ---- 14.635 -.281 14.916 1125 ---- ---- ---- ---- 14.410 -.282 14.692 1150 ---- ---- ---- ---- 14.186 -.283 14.469 1175 ---- ---- ---- ---- 13.964 -.283 14.247 1200 ---- ---- ---- ---- 13.744 -.282 14.026 1225 ---- ---- ---- ---- 13.525 -.282 13.807 1250 ---- ---- ---- ---- 13.307 -.282 13.589 1275 ---- ---- ---- ---- 13.091 -.281 13.372 1300 ---- ---- ---- ---- 12.876 -.280 13.156 1325 ---- ---- ---- ---- 12.661 -.280 12.941 1350 ---- ---- ---- ---- 12.449 -.278 12.727 1375 ---- ---- ---- ---- 12.237 -.277 12.514 1400 ---- ---- ---- ---- 12.026 -.275 12.301 1425 ---- ---- ---- ---- 11.816 -.274 12.090 1450 ---- ---- ---- ---- 11.608 -.271 11.879 1475 ---- ---- ---- ---- 11.400 -.270 11.670 1500 ---- ---- ---- ---- 11.193 -.268 11.461 1525 ---- ---- ---- ---- 10.988 -.265 11.253 1550 ---- ---- ---- ---- 10.784 -.263 11.047 1575 ---- ---- ---- ---- 10.581 -.261 10.842 1600 ---- ---- ---- ---- 10.381 -.258 10.639 1625 ---- ---- ---- ---- 10.183 -.255 10.438 1650 ---- ---- ---- ---- 9.986 -.253 10.239 1675 ---- ---- ---- ---- 9.793 -.250 10.043 1700 ---- ---- ---- ---- 9.603 -.247 9.850 1725 ---- ---- ---- ---- 9.415 -.245 9.660 1750 ---- ---- ---- ---- 9.232 -.242 9.474 1775 ---- ---- ---- ---- 9.052 -.240 9.292 1800 ---- ---- ---- ---- 8.876 -.238 9.114 1825 ---- ---- ---- ---- 8.705 -.235 8.940 1850 ---- ---- ---- ---- 8.537 -.233 8.770 1875 ---- ---- ---- ---- 8.373 -.232 8.605 1900 ---- ---- ---- ---- 8.213 -.230 8.443 1925 ---- ---- ---- ---- 8.057 -.229 8.286 1950 ---- ---- ---- ---- 7.904 -.228 8.132 1975 ---- ---- ---- ---- 7.756 -.225 7.981 2000 ---- ---- ---- ---- 7.610 -.225 7.835 2025 ---- ---- ---- ---- 7.469 -.223 7.692 2050 ---- ---- ---- ---- 7.330 -.223 7.553 2075 ---- ---- ---- ---- 7.196 -.222 7.418 2100 ---- ---- ---- ---- 7.065 -.221 7.286 2125 ---- ---- ---- ---- 6.938 -.220 7.158 2150 ---- ---- ---- ---- 6.815 -.218 7.033 2175 ---- ---- ---- ---- 6.695 -.217 6.912 2200 ---- ---- ---- ---- 6.579 -.216 6.795 2225 ---- ---- ---- ---- 6.466 -.215 6.681 2250 ---- ---- ---- ---- 6.357 -.214 6.571 2275 ---- ---- ---- ---- 6.252 -.211 6.463 2300 ---- ---- ---- ---- 6.150 -.209 6.359 2325 ---- ---- ---- ---- 6.051 -.208 6.259 2350 ---- ---- ---- ---- 5.956 -.205 6.161 2375 ---- ---- ---- ---- 5.865 -.202 6.067 2400 ---- ---- ---- ---- 5.777 -.198 5.975 2425 ---- ---- ---- ---- 5.691 -.195 5.886 2450 ---- ---- ---- ---- 5.609 -.191 5.800 2475 ---- ---- ---- ---- 5.530 -.187 5.717 2500 ---- ---- ---- ---- 5.454 -.183 5.637 2525 ---- ---- ---- ---- 5.380 -.179 5.559 2550 ---- ---- ---- ---- 5.309 -.174 5.483 2575 ---- ---- ---- ---- 5.240 -.171 5.411 2600 ---- ---- ---- ---- 5.174 -.166 5.340 2625 ---- ---- ---- ---- 5.110 -.162 5.272 2650 ---- ---- ---- ---- 5.047 -.159 5.206 2675 ---- ---- ---- ---- 4.987 -.155 5.142 2700 ---- ---- ---- ---- 4.928 -.152 5.080 2725 ---- ---- ---- ---- 4.871 -.149 5.020 2750 ---- ---- ---- ---- 4.815 -.147 4.962 2775 ---- ---- ---- ---- 4.761 -.145 4.906 2800 ---- ---- ---- ---- 4.708 -.143 4.851 2825 ---- ---- ---- ---- 4.656 -.142 4.798 2850 ---- ---- ---- ---- 4.606 -.141 4.747 2875 ---- ---- ---- ---- 4.556 -.140 4.696 2900 ---- ---- ---- ---- 4.508 -.139 4.647 2925 ---- ---- ---- ---- 4.461 -.138 4.599 2950 ---- ---- ---- ---- 4.414 -.138 4.552 2975 ---- ---- ---- ---- 4.369 -.137 4.506 3000 ---- ---- ---- ---- 4.324 -.136 4.460 3025 ---- ---- ---- ---- 4.281 -.135 4.416 3050 ---- ---- ---- ---- 4.239 -.133 4.372 3075 ---- ---- ---- ---- 4.198 -.132 4.330 3100 ---- ---- ---- ---- 4.159 -.131 4.290 3125 ---- ---- ---- ---- 4.121 -.130 4.251 3150 ---- ---- ---- ---- 4.085 -.129 4.214 3175 ---- ---- ---- ---- 4.050 -.128 4.178 3200 ---- ---- ---- ---- 4.017 -.127 4.144 3225 ---- ---- ---- ---- 3.985 -.126 4.111 3250 ---- ---- ---- ---- 3.953 -.126 4.079 3275 ---- ---- ---- ---- 3.923 -.124 4.047 3300 ---- ---- ---- ---- 3.892 -.124 4.016 3325 ---- ---- ---- ---- 3.863 -.123 3.986 3350 ---- ---- ---- ---- 3.834 -.122 3.956 3375 ---- ---- ---- ---- 3.805 -.121 3.926 3400 ---- ---- ---- ---- 3.776 -.121 3.897 3425 ---- ---- ---- ---- 3.748 -.120 3.868 3450 ---- ---- ---- ---- 3.721 -.119 3.840 3475 ---- ---- ---- ---- 3.693 -.119 3.812 3500 ---- ---- ---- ---- 3.666 -.118 3.784 3525 ---- ---- ---- ---- 3.640 -.117 3.757 3550 ---- ---- ---- ---- 3.614 -.116 3.730 3575 ---- ---- ---- ---- 3.588 -.115 3.703 3600 ---- ---- ---- ---- 3.562 -.115 3.677 3625 ---- ---- ---- ---- 3.537 -.114 3.651 3650 ---- ---- ---- ---- 3.512 -.114 3.626 3675 ---- ---- ---- ---- 3.488 -.113 3.601 3700 ---- ---- ---- ---- 3.464 -.112 3.576 3725 ---- ---- ---- ---- 3.440 -.111 3.551 3750 ---- ---- ---- ---- 3.417 -.110 3.527 3775 ---- ---- ---- ---- 3.394 -.110 3.504 3800 ---- ---- ---- ---- 3.371 -.110 3.481 3825 ---- ---- ---- ---- 3.349 -.109 3.458 3850 ---- ---- ---- ---- 3.327 -.108 3.435 3875 ---- ---- ---- ---- 3.306 -.107 3.413 3900 ---- ---- ---- ---- 3.285 -.106 3.391 3925 ---- ---- ---- ---- 3.264 -.106 3.370 3950 ---- ---- ---- ---- 3.243 -.106 3.349 3975 ---- ---- ---- ---- 3.223 -.105 3.328 4000 ---- ---- ---- ---- 3.204 -.104 3.308 4025 ---- ---- ---- ---- 3.185 -.103 3.288 4050 ---- ---- ---- ---- 3.166 -.103 3.269 4075 ---- ---- ---- ---- 3.147 -.103 3.250 4100 ---- ---- ---- ---- 3.129 -.102 3.231 4125 ---- ---- ---- ---- 3.111 -.102 3.213 925 ---- ---- ---- ---- 16.263 -.271 16.534 950 ---- ---- ---- ---- 16.024 -.273 16.297 975 ---- ---- ---- ---- 15.787 -.275 16.062 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.211 -.280 16.491 1050 ---- ---- ---- ---- 15.990 -.281 16.271 1075 ---- ---- ---- ---- 15.770 -.282 16.052 1100 ---- ---- ---- ---- 15.552 -.282 15.834 1125 ---- ---- ---- ---- 15.335 -.282 15.617 1150 ---- ---- ---- ---- 15.119 -.283 15.402 1175 ---- ---- ---- ---- 14.905 -.283 15.188 1200 ---- ---- ---- ---- 14.691 -.284 14.975 1225 ---- ---- ---- ---- 14.479 -.283 14.762 1250 ---- ---- ---- ---- 14.268 -.283 14.551 1275 ---- ---- ---- ---- 14.058 -.283 14.341 1300 ---- ---- ---- ---- 13.849 -.283 14.132 1325 ---- ---- ---- ---- 13.640 -.283 13.923 1350 ---- ---- ---- ---- 13.433 -.282 13.715 1375 ---- ---- ---- ---- 13.226 -.282 13.508 1400 ---- ---- ---- ---- 13.020 -.281 13.301 1425 ---- ---- ---- ---- 12.815 -.281 13.096 1450 ---- ---- ---- ---- 12.611 -.280 12.891 1475 ---- ---- ---- ---- 12.408 -.278 12.686 1500 ---- ---- ---- ---- 12.205 -.277 12.482 1525 ---- ---- ---- ---- 12.002 -.277 12.279 1550 ---- ---- ---- ---- 11.801 -.275 12.076 1575 ---- ---- ---- ---- 11.600 -.274 11.874 1600 ---- ---- ---- ---- 11.399 -.273 11.672 1625 ---- ---- ---- ---- 11.200 -.271 11.471 1650 ---- ---- ---- ---- 11.002 -.270 11.272 1675 ---- ---- ---- ---- 10.806 -.268 11.074 1700 ---- ---- ---- ---- 10.611 -.267 10.878 1725 ---- ---- ---- ---- 10.418 -.265 10.683 1750 ---- ---- ---- ---- 10.227 -.265 10.492 1775 ---- ---- ---- ---- 10.040 -.263 10.303 1800 ---- ---- ---- ---- 9.855 -.262 10.117 1825 ---- ---- ---- ---- 9.673 -.262 9.935 1850 ---- ---- ---- ---- 9.496 -.260 9.756 1875 ---- ---- ---- ---- 9.322 -.260 9.582 1900 ---- ---- ---- ---- 9.152 -.261 9.413 1925 ---- ---- ---- ---- 8.987 -.261 9.248 1950 ---- ---- ---- ---- 8.826 -.261 9.087 1975 ---- ---- ---- ---- 8.669 -.261 8.930 2000 ---- ---- ---- ---- 8.516 -.262 8.778 2025 ---- ---- ---- ---- 8.367 -.262 8.629 2050 ---- ---- ---- ---- 8.222 -.262 8.484 2075 ---- ---- ---- ---- 8.081 -.262 8.343 2100 ---- ---- ---- ---- 7.944 -.262 8.206 2125 ---- ---- ---- ---- 7.810 -.262 8.072 2150 ---- ---- ---- ---- 7.681 -.261 7.942 2175 ---- ---- ---- ---- 7.555 -.260 7.815 2200 ---- ---- ---- ---- 7.434 -.258 7.692 2225 ---- ---- ---- ---- 7.316 -.257 7.573 2250 ---- ---- ---- ---- 7.202 -.255 7.457 2275 ---- ---- ---- ---- 7.092 -.253 7.345 2300 ---- ---- ---- ---- 6.985 -.251 7.236 2325 ---- ---- ---- ---- 6.882 -.248 7.130 2350 ---- ---- ---- ---- 6.783 -.245 7.028 2375 ---- ---- ---- ---- 6.687 -.241 6.928 2400 ---- ---- ---- ---- 6.595 -.237 6.832 2425 ---- ---- ---- ---- 6.506 -.233 6.739 2450 ---- ---- ---- ---- 6.421 -.228 6.649 2475 ---- ---- ---- ---- 6.339 -.223 6.562 2500 ---- ---- ---- ---- 6.260 -.218 6.478 2525 ---- ---- ---- ---- 6.184 -.213 6.397 2550 ---- ---- ---- ---- 6.111 -.207 6.318 2575 ---- ---- ---- ---- 6.040 -.202 6.242 2600 ---- ---- ---- ---- 5.973 -.195 6.168 2625 ---- ---- ---- ---- 5.907 -.190 6.097 2650 ---- ---- ---- ---- 5.844 -.184 6.028 2675 ---- ---- ---- ---- 5.783 -.178 5.961 2700 ---- ---- ---- ---- 5.724 -.173 5.897 2725 ---- ---- ---- ---- 5.668 -.167 5.835 2750 ---- ---- ---- ---- 5.612 -.163 5.775 2775 ---- ---- ---- ---- 5.559 -.158 5.717 2800 ---- ---- ---- ---- 5.506 -.155 5.661 2825 ---- ---- ---- ---- 5.455 -.152 5.607 2850 ---- ---- ---- ---- 5.406 -.148 5.554 2875 ---- ---- ---- ---- 5.357 -.146 5.503 2900 ---- ---- ---- ---- 5.309 -.145 5.454 2925 ---- ---- ---- ---- 5.262 -.144 5.406 2950 ---- ---- ---- ---- 5.217 -.143 5.360 2975 ---- ---- ---- ---- 5.172 -.142 5.314 3000 ---- ---- ---- ---- 5.128 -.142 5.270 3025 ---- ---- ---- ---- 5.085 -.141 5.226 3050 ---- ---- ---- ---- 5.042 -.142 5.184 3075 ---- ---- ---- ---- 5.001 -.141 5.142 3100 ---- ---- ---- ---- 4.960 -.140 5.100 3125 ---- ---- ---- ---- 4.920 -.139 5.059 3150 ---- ---- ---- ---- 4.882 -.138 5.020 3175 ---- ---- ---- ---- 4.844 -.137 4.981 3200 ---- ---- ---- ---- 4.808 -.136 4.944 3225 ---- ---- ---- ---- 4.774 -.135 4.909 3250 ---- ---- ---- ---- 4.741 -.134 4.875 3275 ---- ---- ---- ---- 4.709 -.134 4.843 3300 ---- ---- ---- ---- 4.679 -.132 4.811 3325 ---- ---- ---- ---- 4.650 -.131 4.781 3350 ---- ---- ---- ---- 4.621 -.132 4.753 3375 ---- ---- ---- ---- 4.594 -.131 4.725 3400 ---- ---- ---- ---- 4.568 -.130 4.698 3425 ---- ---- ---- ---- 4.542 -.130 4.672 3450 ---- ---- ---- ---- 4.518 -.128 4.646 3475 ---- ---- ---- ---- 4.493 -.128 4.621 3500 ---- ---- ---- ---- 4.470 -.127 4.597 3525 ---- ---- ---- ---- 4.447 -.127 4.574 3550 ---- ---- ---- ---- 4.425 -.126 4.551 3575 ---- ---- ---- ---- 4.404 -.125 4.529 3600 ---- ---- ---- ---- 4.383 -.125 4.508 3625 ---- ---- ---- ---- 4.363 -.124 4.487 3650 ---- ---- ---- ---- 4.343 -.124 4.467 3675 ---- ---- ---- ---- 4.324 -.124 4.448 3700 ---- ---- ---- ---- 4.306 -.123 4.429 3725 ---- ---- ---- ---- 4.288 -.122 4.410 3750 ---- ---- ---- ---- 4.271 -.122 4.393 3775 ---- ---- ---- ---- 4.254 -.121 4.375 3800 ---- ---- ---- ---- 4.238 -.121 4.359 3825 ---- ---- ---- ---- 4.222 -.121 4.343 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.384 -.276 16.660 1050 ---- ---- ---- ---- 16.168 -.276 16.444 1075 ---- ---- ---- ---- 15.953 -.277 16.230 1100 ---- ---- ---- ---- 15.739 -.277 16.016 1125 ---- ---- ---- ---- 15.526 -.278 15.804 1150 ---- ---- ---- ---- 15.315 -.277 15.592 1175 ---- ---- ---- ---- 15.105 -.277 15.382 1200 ---- ---- ---- ---- 14.895 -.278 15.173 1225 ---- ---- ---- ---- 14.687 -.277 14.964 1250 ---- ---- ---- ---- 14.480 -.276 14.756 1275 ---- ---- ---- ---- 14.273 -.277 14.550 1300 ---- ---- ---- ---- 14.068 -.276 14.344 1325 ---- ---- ---- ---- 13.863 -.275 14.138 1350 ---- ---- ---- ---- 13.659 -.275 13.934 1375 ---- ---- ---- ---- 13.455 -.275 13.730 1400 ---- ---- ---- ---- 13.253 -.273 13.526 1425 ---- ---- ---- ---- 13.050 -.273 13.323 1450 ---- ---- ---- ---- 12.849 -.272 13.121 1475 ---- ---- ---- ---- 12.648 -.271 12.919 1500 ---- ---- ---- ---- 12.448 -.270 12.718 1525 ---- ---- ---- ---- 12.248 -.269 12.517 1550 ---- ---- ---- ---- 12.049 -.268 12.317 1575 ---- ---- ---- ---- 11.850 -.267 12.117 1600 ---- ---- ---- ---- 11.652 -.265 11.917 1625 ---- ---- ---- ---- 11.455 -.264 11.719 1650 ---- ---- ---- ---- 11.259 -.263 11.522 1675 ---- ---- ---- ---- 11.064 -.262 11.326 1700 ---- ---- ---- ---- 10.872 -.260 11.132 1725 ---- ---- ---- ---- 10.681 -.259 10.940 1750 ---- ---- ---- ---- 10.493 -.257 10.750 1775 ---- ---- ---- ---- 10.308 -.255 10.563 1800 ---- ---- ---- ---- 10.126 -.254 10.380 1825 ---- ---- ---- ---- 9.948 -.252 10.200 1850 ---- ---- ---- ---- 9.773 -.251 10.024 1875 ---- ---- ---- ---- 9.604 -.248 9.852 1900 ---- ---- ---- ---- 9.438 -.247 9.685 1925 ---- ---- ---- ---- 9.277 -.246 9.523 1950 ---- ---- ---- ---- 9.121 -.244 9.365 1975 ---- ---- ---- ---- 8.968 -.243 9.211 2000 ---- ---- ---- ---- 8.820 -.241 9.061 2025 ---- ---- ---- ---- 8.675 -.240 8.915 2050 ---- ---- ---- ---- 8.534 -.239 8.773 2075 ---- ---- ---- ---- 8.396 -.239 8.635 2100 ---- ---- ---- ---- 8.262 -.238 8.500 2125 ---- ---- ---- ---- 8.132 -.238 8.370 2150 ---- ---- ---- ---- 8.004 -.238 8.242 2175 ---- ---- ---- ---- 7.881 -.238 8.119 2200 ---- ---- ---- ---- 7.761 -.238 7.999 2225 ---- ---- ---- ---- 7.644 -.238 7.882 2250 ---- ---- ---- ---- 7.531 -.238 7.769 2275 ---- ---- ---- ---- 7.422 -.238 7.660 2300 ---- ---- ---- ---- 7.316 -.238 7.554 2325 ---- ---- ---- ---- 7.214 -.237 7.451 2350 ---- ---- ---- ---- 7.116 -.235 7.351 2375 ---- ---- ---- ---- 7.021 -.234 7.255 2400 ---- ---- ---- ---- 6.929 -.233 7.162 2425 ---- ---- ---- ---- 6.841 -.230 7.071 2450 ---- ---- ---- ---- 6.757 -.227 6.984 2475 ---- ---- ---- ---- 6.676 -.224 6.900 2500 ---- ---- ---- ---- 6.599 -.219 6.818 2525 ---- ---- ---- ---- 6.524 -.215 6.739 2550 ---- ---- ---- ---- 6.453 -.210 6.663 2575 ---- ---- ---- ---- 6.385 -.204 6.589 2600 ---- ---- ---- ---- 6.319 -.199 6.518 2625 ---- ---- ---- ---- 6.256 -.193 6.449 2650 ---- ---- ---- ---- 6.195 -.188 6.383 2675 ---- ---- ---- ---- 6.137 -.182 6.319 2700 ---- ---- ---- ---- 6.081 -.176 6.257 2725 ---- ---- ---- ---- 6.026 -.171 6.197 2750 ---- ---- ---- ---- 5.973 -.166 6.139 2775 ---- ---- ---- ---- 5.922 -.162 6.084 2800 ---- ---- ---- ---- 5.872 -.158 6.030 2825 ---- ---- ---- ---- 5.823 -.155 5.978 2850 ---- ---- ---- ---- 5.776 -.151 5.927 2875 ---- ---- ---- ---- 5.729 -.149 5.878 2900 ---- ---- ---- ---- 5.683 -.148 5.831 2925 ---- ---- ---- ---- 5.638 -.147 5.785 2950 ---- ---- ---- ---- 5.594 -.146 5.740 2975 ---- ---- ---- ---- 5.551 -.146 5.697 3000 ---- ---- ---- ---- 5.509 -.145 5.654 3025 ---- ---- ---- ---- 5.467 -.145 5.612 3050 ---- ---- ---- ---- 5.427 -.144 5.571 3075 ---- ---- ---- ---- 5.387 -.144 5.531 3100 ---- ---- ---- ---- 5.348 -.143 5.491 3125 ---- ---- ---- ---- 5.309 -.143 5.452 3150 ---- ---- ---- ---- 5.272 -.142 5.414 3175 ---- ---- ---- ---- 5.237 -.140 5.377 3200 ---- ---- ---- ---- 5.202 -.140 5.342 3225 ---- ---- ---- ---- 5.169 -.139 5.308 3250 ---- ---- ---- ---- 5.138 -.138 5.276 3275 ---- ---- ---- ---- 5.108 -.138 5.246 3300 ---- ---- ---- ---- 5.080 -.136 5.216 3325 ---- ---- ---- ---- 5.052 -.136 5.188 3350 ---- ---- ---- ---- 5.026 -.135 5.161 3375 ---- ---- ---- ---- 5.000 -.135 5.135 3400 ---- ---- ---- ---- 4.976 -.134 5.110 3425 ---- ---- ---- ---- 4.952 -.133 5.085 3450 ---- ---- ---- ---- 4.928 -.133 5.061 3475 ---- ---- ---- ---- 4.906 -.132 5.038 3500 ---- ---- ---- ---- 4.884 -.132 5.016 3525 ---- ---- ---- ---- 4.863 -.131 4.994 3550 ---- ---- ---- ---- 4.842 -.131 4.973 3575 ---- ---- ---- ---- 4.822 -.131 4.953 3600 ---- ---- ---- ---- 4.803 -.130 4.933 3625 ---- ---- ---- ---- 4.785 -.129 4.914 3650 ---- ---- ---- ---- 4.766 -.129 4.895 3675 ---- ---- ---- ---- 4.749 -.128 4.877 3700 ---- ---- ---- ---- 4.732 -.128 4.860 3725 ---- ---- ---- ---- 4.716 -.127 4.843 3750 ---- ---- ---- ---- 4.700 -.127 4.827 3775 ---- ---- ---- ---- 4.684 -.127 4.811 3800 ---- ---- ---- ---- 4.670 -.126 4.796 3825 ---- ---- ---- ---- 4.655 -.126 4.781 3850 ---- ---- ---- ---- 4.642 -.125 4.767 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.599 -.266 16.865 1050 ---- ---- ---- ---- 16.388 -.266 16.654 1075 ---- ---- ---- ---- 16.178 -.267 16.445 1100 ---- ---- ---- ---- 15.970 -.266 16.236 1125 ---- ---- ---- ---- 15.762 -.267 16.029 1150 ---- ---- ---- ---- 15.555 -.268 15.823 1175 ---- ---- ---- ---- 15.350 -.267 15.617 1200 ---- ---- ---- ---- 15.145 -.267 15.412 1225 ---- ---- ---- ---- 14.941 -.268 15.209 1250 ---- ---- ---- ---- 14.737 -.268 15.005 1275 ---- ---- ---- ---- 14.534 -.269 14.803 1300 ---- ---- ---- ---- 14.332 -.269 14.601 1325 ---- ---- ---- ---- 14.131 -.269 14.400 1350 ---- ---- ---- ---- 13.930 -.269 14.199 1375 ---- ---- ---- ---- 13.729 -.270 13.999 1400 ---- ---- ---- ---- 13.529 -.270 13.799 1425 ---- ---- ---- ---- 13.330 -.270 13.600 1450 ---- ---- ---- ---- 13.130 -.271 13.401 1475 ---- ---- ---- ---- 12.932 -.270 13.202 1500 ---- ---- ---- ---- 12.733 -.271 13.004 1525 ---- ---- ---- ---- 12.535 -.271 12.806 1550 ---- ---- ---- ---- 12.338 -.271 12.609 1575 ---- ---- ---- ---- 12.140 -.272 12.412 1600 ---- ---- ---- ---- 11.943 -.272 12.215 1625 ---- ---- ---- ---- 11.747 -.272 12.019 1650 ---- ---- ---- ---- 11.553 -.271 11.824 1675 ---- ---- ---- ---- 11.359 -.272 11.631 1700 ---- ---- ---- ---- 11.168 -.272 11.440 1725 ---- ---- ---- ---- 10.979 -.271 11.250 1750 ---- ---- ---- ---- 10.792 -.271 11.063 1775 ---- ---- ---- ---- 10.608 -.271 10.879 1800 ---- ---- ---- ---- 10.428 -.270 10.698 1825 ---- ---- ---- ---- 10.252 -.269 10.521 1850 ---- ---- ---- ---- 10.080 -.268 10.348 1875 ---- ---- ---- ---- 9.914 -.266 10.180 1900 ---- ---- ---- ---- 9.752 -.264 10.016 1925 ---- ---- ---- ---- 9.594 -.263 9.857 1950 ---- ---- ---- ---- 9.442 -.261 9.703 1975 ---- ---- ---- ---- 9.293 -.260 9.553 2000 ---- ---- ---- ---- 9.149 -.257 9.406 2025 ---- ---- ---- ---- 9.009 -.256 9.265 2050 ---- ---- ---- ---- 8.872 -.254 9.126 2075 ---- ---- ---- ---- 8.739 -.253 8.992 2100 ---- ---- ---- ---- 8.609 -.252 8.861 2125 ---- ---- ---- ---- 8.482 -.252 8.734 2150 ---- ---- ---- ---- 8.359 -.252 8.611 2175 ---- ---- ---- ---- 8.240 -.251 8.491 2200 ---- ---- ---- ---- 8.124 -.251 8.375 2225 ---- ---- ---- ---- 8.011 -.251 8.262 2250 ---- ---- ---- ---- 7.902 -.250 8.152 2275 ---- ---- ---- ---- 7.796 -.251 8.047 2300 ---- ---- ---- ---- 7.694 -.250 7.944 2325 ---- ---- ---- ---- 7.596 -.249 7.845 2350 ---- ---- ---- ---- 7.501 -.248 7.749 2375 ---- ---- ---- ---- 7.410 -.246 7.656 2400 ---- ---- ---- ---- 7.322 -.245 7.567 2425 ---- ---- ---- ---- 7.238 -.242 7.480 2450 ---- ---- ---- ---- 7.158 -.238 7.396 2475 ---- ---- ---- ---- 7.081 -.234 7.315 2500 ---- ---- ---- ---- 7.007 -.230 7.237 2525 ---- ---- ---- ---- 6.937 -.225 7.162 2550 ---- ---- ---- ---- 6.869 -.220 7.089 2575 ---- ---- ---- ---- 6.805 -.214 7.019 2600 ---- ---- ---- ---- 6.743 -.208 6.951 2625 ---- ---- ---- ---- 6.684 -.201 6.885 2650 ---- ---- ---- ---- 6.628 -.194 6.822 2675 ---- ---- ---- ---- 6.573 -.188 6.761 2700 ---- ---- ---- ---- 6.521 -.182 6.703 2725 ---- ---- ---- ---- 6.470 -.176 6.646 2750 ---- ---- ---- ---- 6.421 -.171 6.592 2775 ---- ---- ---- ---- 6.373 -.166 6.539 2800 ---- ---- ---- ---- 6.327 -.161 6.488 2825 ---- ---- ---- ---- 6.281 -.158 6.439 2850 ---- ---- ---- ---- 6.237 -.155 6.392 2875 ---- ---- ---- ---- 6.193 -.153 6.346 2900 ---- ---- ---- ---- 6.150 -.151 6.301 2925 ---- ---- ---- ---- 6.108 -.150 6.258 2950 ---- ---- ---- ---- 6.066 -.150 6.216 2975 ---- ---- ---- ---- 6.026 -.149 6.175 3000 ---- ---- ---- ---- 5.986 -.149 6.135 3025 ---- ---- ---- ---- 5.947 -.149 6.096 3050 ---- ---- ---- ---- 5.909 -.149 6.058 3075 ---- ---- ---- ---- 5.871 -.149 6.020 3100 ---- ---- ---- ---- 5.834 -.149 5.983 3125 ---- ---- ---- ---- 5.799 -.147 5.946 3150 ---- ---- ---- ---- 5.764 -.146 5.910 3175 ---- ---- ---- ---- 5.730 -.146 5.876 3200 ---- ---- ---- ---- 5.698 -.145 5.843 3225 ---- ---- ---- ---- 5.668 -.144 5.812 3250 ---- ---- ---- ---- 5.639 -.143 5.782 3275 ---- ---- ---- ---- 5.611 -.142 5.753 3300 ---- ---- ---- ---- 5.584 -.142 5.726 3325 ---- ---- ---- ---- 5.559 -.141 5.700 3350 ---- ---- ---- ---- 5.535 -.140 5.675 3375 ---- ---- ---- ---- 5.512 -.140 5.652 3400 ---- ---- ---- ---- 5.489 -.139 5.628 3425 ---- ---- ---- ---- 5.467 -.139 5.606 3450 ---- ---- ---- ---- 5.446 -.139 5.585 3475 ---- ---- ---- ---- 5.426 -.138 5.564 3500 ---- ---- ---- ---- 5.406 -.137 5.543 3525 ---- ---- ---- ---- 5.387 -.137 5.524 3550 ---- ---- ---- ---- 5.368 -.137 5.505 3575 ---- ---- ---- ---- 5.350 -.136 5.486 3600 ---- ---- ---- ---- 5.333 -.136 5.469 3625 ---- ---- ---- ---- 5.316 -.136 5.452 3650 ---- ---- ---- ---- 5.300 ---- ---- 3675 ---- ---- ---- ---- 5.285 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2011 7094 68980 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.597 +.314 76.283 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 UNCH .001 132 1525 ---- ---- ---- ---- .001 -.001 .002 18 1550 ---- ---- ---- ---- .001 -.001 .002 23 1575 ---- ---- ---- ---- .001 -.001 .002 18 1600 .002 .002 .002 .002 .001 -.001 1 .002 546 1625 ---- ---- ---- ---- .001 -.001 .002 14 1630 ---- ---- ---- ---- .001 -.001 .002 1 1635 ---- ---- ---- ---- .001 -.001 .002 1640 ---- ---- ---- ---- .001 -.001 .002 1 1645 ---- ---- ---- ---- .001 -.001 .002 4 1650 ---- ---- ---- ---- .001 -.001 .002 23 1655 ---- ---- ---- ---- .001 -.001 .002 2 1660 ---- ---- ---- ---- .001 -.001 .002 8 1665 ---- ---- ---- ---- .001 -.001 .002 1670 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .002 UNCH .002 28 1680 ---- ---- .002A .002A .002 -.001 .003 3 1685 ---- ---- .002A .002A .002 -.001 .003 2 1690 ---- ---- .002A .002A .002 -.001 .003 1 1695 ---- ---- .002A .002A .002 -.001 .003 29 1700 ---- ---- .002A .002A .002 -.001 .003 196 1705 ---- ---- .002A .002A .002 -.001 .003 8 1710 ---- ---- ---- ---- .002 -.001 .003 2 1715 ---- ---- ---- ---- .002 -.001 .003 10 1720 ---- ---- ---- ---- .002 -.001 .003 3 1725 ---- ---- ---- ---- .002 -.001 .003 1 20 1730 ---- ---- ---- ---- .002 -.001 .003 7 1735 ---- ---- ---- ---- .002 -.001 .003 14 1740 ---- ---- ---- ---- .002 -.001 .003 4 1745 ---- ---- ---- ---- .002 -.001 .003 2 1750 ---- ---- ---- ---- .002 -.001 .003 767 1755 ---- ---- ---- ---- .002 -.001 .003 1 1760 ---- ---- ---- ---- .002 -.001 .003 2 1765 ---- ---- ---- ---- .002 -.001 .003 1 1770 ---- ---- ---- ---- .002 -.001 .003 6 1775 ---- ---- ---- ---- .002 -.001 .003 51 1780 ---- ---- ---- ---- .002 -.001 .003 79 1785 ---- ---- ---- ---- .002 -.001 .003 14 1790 ---- ---- ---- ---- .002 -.001 .003 181 1795 ---- ---- ---- ---- .002 -.001 .003 30 1800 ---- ---- ---- ---- .002 -.001 .003 2 847 1805 ---- ---- ---- ---- .002 -.001 .003 15 1810 ---- ---- ---- ---- .003 -.001 .004 3 1815 ---- ---- .003A .003A .003 -.001 .004 11 1820 ---- ---- ---- ---- .003 -.001 1 .004 5 1825 ---- ---- ---- ---- .003 -.001 .004 35 1830 ---- ---- ---- ---- .003 -.001 .004 3 1835 ---- ---- .003A .003A .003 -.001 .004 1 2 1840 ---- ---- ---- ---- .003 -.001 .004 11 1845 ---- ---- ---- ---- .003 -.001 .004 7 1850 ---- ---- ---- ---- .003 -.001 .004 3 231 1855 ---- ---- ---- ---- .003 -.001 .004 23 1860 ---- ---- ---- ---- .003 -.001 .004 18 1865 ---- ---- ---- ---- .004 -.001 .005 4 1870 ---- ---- ---- ---- .004 -.001 .005 9 1875 ---- ---- ---- ---- .004 -.001 .005 57 1880 ---- ---- ---- ---- .004 -.001 .005 2 27 1885 ---- ---- ---- ---- .004 -.001 .005 46 1890 ---- ---- ---- ---- .005 UNCH .005 12 1895 ---- ---- ---- ---- .005 -.001 .006 26 1900 ---- ---- .005A .005A .005 -.001 .006 1 540 1905 ---- ---- ---- ---- .005 -.001 .006 23 1910 ---- ---- ---- ---- .006 UNCH .006 31 1915 ---- ---- ---- ---- .006 UNCH .006 29 1920 ---- ---- .006A .006A .006 -.001 1 .007 41 1925 ---- ---- ---- ---- .006 -.001 .007 122 1930 ---- ---- ---- ---- .007 UNCH .007 9 1935 ---- ---- ---- ---- .007 -.001 .008 13 1940 .008 .008 .008 .008 .007 -.001 1 .008 39 1945 ---- ---- ---- ---- .008 UNCH .008 56 1950 .006 .006 .006 .006 .008 -.001 1 .009 2 265 1955 ---- ---- ---- ---- .009 UNCH .009 43 1960 ---- ---- ---- ---- .009 UNCH .009 8 1965 ---- ---- .009A .009A .010 UNCH .010 12 1970 ---- ---- ---- ---- .010 UNCH .010 59 1975 ---- ---- ---- ---- .011 +.001 1 .010 5 219 1980 .013 .013 .013 .012A .011 UNCH 5 .011 11 1985 ---- ---- ---- ---- .012 +.001 .011 23 1990 ---- ---- ---- ---- .012 UNCH .012 13 1995 .009 .009 .009 .009 .013 +.001 1 .012 26 2000 .016 .016 .012 .012A .013 UNCH 4 .013 27 618 2005 ---- ---- ---- ---- .014 +.001 .013 23 2010 ---- ---- ---- ---- .015 +.001 .014 4 2015 ---- ---- ---- ---- .015 +.001 .014 10 18 2020 ---- ---- ---- ---- .016 +.001 .015 64 2025 ---- ---- ---- ---- .017 +.001 1 .016 7 82 2030 ---- .017B ---- .017B .018 +.002 .016 73 2035 ---- .018B ---- .018B .019 +.002 1 .017 13 2040 .018 .019B .018 .018 .019 +.001 5 .018 25 2045 ---- .020B ---- .020B .020 +.001 .019 10 2050 ---- .021B ---- .021B .022 +.003 1 .019 29 422 2055 ---- .022B ---- .022B .023 +.003 .020 2 2060 ---- .023B ---- .023B .024 +.003 .021 4 33 2065 ---- .025B ---- .025B .025 +.003 .022 2 56 2070 .025 .026B .024A .026B .027 +.004 3 .023 10 94 2075 ---- .027B ---- .027B .028 +.004 .024 15 92 2080 .023 .029B .023 .029B .030 +.004 1 .026 2 37 2085 .025 .031B .025 .031B .031 +.004 1 .027 10 2090 ---- .033B ---- .033B .033 +.005 1 .028 3 21 2095 .028 .035B .028 .035B .035 +.005 2 .030 10 2100 .034 .038 .030 .033A .037 +.006 33 .031 63 539 2105 .031 .039B .031 .039B .039 +.006 1 .033 90 2110 ---- .042B ---- .042B .041 +.006 .035 8 2115 .034 .044B .034 .044B .044 +.007 2 .037 19 2120 .036 .047B .036 .047B .047 +.008 3 .039 4 57 2125 ---- .050B ---- .050B .049 +.008 1 .041 48 129 2130 ---- .054B ---- .054B .052 +.009 .043 43 2135 .043 .057B .043 .057B .056 +.010 2 .046 1 22 2140 ---- .061B ---- .061B .059 +.011 .048 19 2145 .055 .065B .055 .055 .063 +.012 2 .051 2 37 2150 .054 .069B .054 .058 .067 +.013 30 .054 176 897 2155 .062 .074B .062 .062 .071 +.014 2 .057 19 2160 .067 .079B .067 .067 .076 +.016 4 .060 6 57 2165 ---- .084B ---- .084B .080 +.016 .064 2 27 2170 ---- .091B ---- .091B .086 +.018 .068 3 23 2175 ---- .097B ---- .097B .091 +.019 .072 64 141 2180 ---- .104B ---- .104B .097 +.021 .076 2 26 2185 ---- .111B ---- .111B .103 +.022 1 .081 59 2190 .081 .118B .081 .118B .110 +.024 3 .086 2 19 2195 ---- .125B ---- .125B .117 +.026 .091 22 2200 .130 .133B .097A .125B .124 +.027 139 .097 553 642 2205 ---- .142B ---- .142B .132 +.029 .103 5 25 2210 ---- .151B ---- .151B .141 +.032 .109 8 12 2215 ---- .160B .115A .160B .150 +.034 .116 2 62 2220 .162 .170B .122A .142A .159 +.036 1 .123 21 29 2225 .173 .181B .129A .151A .169 +.038 2 .131 18 91 2230 ---- .193B .137A .193B .180 +.041 .139 1 4 2235 ---- .205B .145A .205B .191 +.043 .148 2 10 2240 ---- .218B .154A .218B .203 +.046 .157 25 2245 ---- .231B .163A .231B .216 +.049 .167 8 24 2250 .200 .245B .173A .203A .229 +.052 148 .177 207 410 2255 ---- .259B .183A .259B .243 +.056 .187 8 2260 ---- .275B .193A .275B .257 +.058 .199 7 30 2265 ---- .290B .204A .290B .272 +.061 .211 78 2270 .228 .307B .216A .307B .288 +.065 1 .223 2 6 2275 .295 .325B .228A .270A .304 +.068 11 .236 20 62 2280 .304 .342B .241A .241A .322 +.073 1 .249 1 31 2285 ---- .361B .254A .361B .340 +.076 .264 9 2290 ---- .380B .268A .380B .358 +.080 .278 15 19 2295 ---- .400B .283A .400B .378 +.084 .294 6 2300 .340 .422B .299A .362 .398 +.088 40 .310 354 324 2305 ---- .444B .316A .444B .419 +.092 .327 15 2310 ---- .467B .332A .467B .440 +.096 .344 10 11 2315 ---- .491B .350A .491B .463 +.101 .362 3 10 2320 ---- .516B .368A .516B .486 +.105 .381 1 7 2325 ---- .541B .389A .541B .509 +.109 1 .400 21 225 2330 .500 .567B .407A .567B .534 +.114 2 .420 8 9 2335 ---- .595B .428A .594B .559 +.118 .441 12 2340 .470 .621B .449A .454A .585 +.122 1 .463 17 20 2345 .516 .650B .471A .628B .612 +.127 7 .485 2350 .550 .679B .494A .582A .640 +.133 5 .507 43 33 2355 ---- .710B .517A .710B .668 +.137 .531 3 2360 ---- .739B .540A .739B .697 +.142 .555 4 2365 ---- .770B .566A .770B .727 +.147 .580 6 2370 ---- .802B .591A .802B .757 +.151 .606 10 2375 ---- .833B .617A .833B .788 +.156 .632 5 12 2380 ---- .862B .644A .858B .820 +.161 .659 2385 .711 .896B .672A .896B .852 +.165 4 .687 2 10 2390 ---- .930B .700A .930B .885 +.170 .715 6 6 2395 ---- .965B .729A .965B .919 +.175 .744 5 6 2400 .837 1.003B .758A 1.003B .953 +.179 2 .774 7 29 2405 ---- 1.036B .789A 1.034B .988 +.184 .804 2 5 2410 ---- 1.072B .819A 1.071B 1.023 +.188 .835 2 2 2415 .878 1.109B .851A .979A 1.059 +.192 8 .867 3 3 2420 1.034 1.130B .883A 1.013A 1.096 +.197 3 .899 7 10 2425 ---- 1.186B .914A 1.186B 1.132 +.200 .932 2 17 2430 ---- 1.168B .949A 1.134B 1.170 +.204 .966 2 2 2435 1.134 1.207B .983A 1.121A 1.207 +.207 1 1.000 4 2440 ---- 1.246B 1.017A 1.129B 1.246 +.211 1.035 1 1 2445 ---- 1.286B 1.052A 1.144B 1.284 +.214 1.070 23 3 2450 ---- 1.381B 1.086A 1.381B 1.323 +.217 1.106 1 18 2455 ---- 1.367B 1.124A 1.124A 1.363 +.221 1.142 3 3 2460 ---- 1.408B 1.160A 1.160A 1.403 +.224 1.179 3 3 2465 ---- 1.449B ---- ---- 1.443 +.226 1.217 2470 ---- 1.491B ---- ---- 1.484 +.229 1.255 2475 ---- 1.587B 1.271A 1.587B 1.525 +.232 1.293 4 4 2480 ---- 1.575B ---- ---- 1.567 +.235 1.332 2485 ---- 1.618B ---- ---- 1.609 +.238 1.371 2490 ---- 1.661B ---- ---- 1.651 +.240 1.411 2495 ---- 1.704B ---- ---- 1.694 +.243 1.451 2500 ---- 1.801B 1.468A 1.800B 1.737 +.245 1.492 2 31 2505 ---- 1.792B ---- ---- 1.780 +.248 1.532 2510 ---- 1.836B ---- ---- 1.823 +.249 1.574 2515 ---- 1.881B ---- ---- 1.867 +.252 1.615 1 1 2520 ---- 1.927B ---- ---- 1.911 +.254 1.657 2525 1.949 2.023B 1.675A 1.853A 1.956 +.257 1 1.699 5 8 2530 ---- ---- ---- 1.779A 2.001 ---- ---- 2535 ---- ---- ---- 1.821A 2.046 ---- ---- 2540 ---- ---- ---- 1.864A 2.091 ---- ---- 2545 ---- ---- ---- 1.907A 2.136 ---- ---- 2550 ---- 2.251B 1.891A 2.251B 2.182 +.267 1.915 2 1 2555 ---- ---- ---- 1.993A 2.228 ---- ---- 2560 ---- ---- ---- 2.037A 2.274 ---- ---- 2565 ---- ---- ---- 2.081A 2.320 ---- ---- 2570 ---- ---- ---- 2.125A 2.366 ---- ---- 2575 ---- 2.482B 2.112A 2.482B 2.413 +.276 2.137 1 2 2600 ---- 2.718B 2.340A 2.718B 2.649 +.284 2.365 3 5 2625 ---- 2.958B 2.572A 2.958B 2.887 +.289 2.598 3 2650 ---- 3.186B 2.809A 3.186B 3.129 +.295 2.834 4 2675 ---- 3.234B 3.048A 3.234B 3.372 +.298 3.074 4 15 2700 ---- 3.348B 3.290A 3.348B 3.617 +.302 3.315 1 2725 ---- ---- ---- ---- 3.863 +.304 3.559 4 2750 ---- ---- ---- ---- 4.110 +.306 3.804 1 2775 ---- ---- ---- ---- 4.357 +.307 4.050 1 2800 ---- ---- ---- ---- 4.606 +.309 4.297 3 2825 ---- ---- ---- ---- 4.854 +.309 4.545 2850 ---- ---- ---- ---- 5.103 +.310 4.793 1 2875 ---- ---- ---- ---- 5.352 +.311 5.041 1 2900 ---- ---- ---- ---- 5.601 +.311 5.290 3 2925 ---- ---- ---- ---- 5.850 +.311 5.539 1 2950 ---- ---- ---- ---- 6.100 +.312 5.788 2975 ---- ---- ---- ---- 6.349 +.312 6.037 1 3000 ---- ---- ---- ---- 6.599 +.313 6.286 3025 ---- ---- ---- ---- 6.849 +.313 6.536 1 3050 ---- ---- ---- ---- 7.098 +.313 6.785 3075 ---- ---- ---- ---- 7.348 +.313 7.035 3100 ---- ---- ---- ---- 7.598 +.314 7.284 1 3125 ---- ---- ---- ---- 7.848 +.314 7.534 3150 ---- ---- ---- ---- 8.097 +.314 7.783 3175 ---- ---- ---- ---- 8.347 +.314 8.033 3200 ---- ---- ---- ---- 8.597 +.314 8.283 3225 ---- ---- ---- ---- 8.847 +.314 8.533 3250 ---- ---- ---- ---- 9.097 +.314 8.783 3275 ---- ---- ---- ---- 9.347 +.314 9.033 3300 ---- ---- ---- ---- 9.597 +.314 9.283 3325 ---- ---- ---- ---- 9.847 +.314 9.533 3350 ---- ---- ---- ---- 10.097 ---- ---- 3375 ---- ---- ---- ---- 10.347 ---- ---- 3400 ---- ---- ---- ---- 10.597 +.314 10.283 3500 ---- ---- ---- ---- 11.597 +.314 11.283 3600 ---- ---- ---- ---- 12.597 +.314 12.283 3700 ---- ---- ---- ---- 13.597 +.314 13.283 3800 ---- ---- ---- ---- 14.597 +.314 14.283 3900 ---- ---- ---- ---- 15.597 +.314 15.283 4000 ---- ---- ---- ---- 16.597 +.314 16.283 4200 ---- ---- ---- ---- 18.597 +.314 18.283 4500 ---- ---- ---- ---- 21.597 +.314 21.283 5000 ---- ---- ---- ---- 26.597 +.314 26.283 6000 ---- ---- ---- ---- 36.597 +.314 36.283 7000 ---- ---- ---- ---- 46.597 +.314 46.283 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.002 .003 1025 ---- ---- ---- ---- .001 -.002 .003 1050 ---- ---- ---- ---- .001 -.002 .003 1075 ---- ---- ---- ---- .001 -.002 .003 1100 ---- ---- ---- ---- .001 -.003 .004 1125 ---- ---- ---- ---- .001 -.003 .004 1150 ---- ---- ---- ---- .001 -.003 .004 1175 ---- ---- ---- ---- .001 -.003 .004 1200 ---- ---- ---- ---- .002 -.002 .004 4 1225 ---- ---- ---- ---- .002 -.002 .004 1 1250 ---- ---- ---- ---- .002 -.003 .005 3 1275 ---- ---- ---- ---- .003 -.002 .005 6 1300 ---- ---- ---- ---- .003 -.002 .005 9 1325 ---- ---- ---- ---- .003 -.002 .005 2 1350 ---- ---- ---- ---- .004 -.001 .005 26 1375 ---- ---- ---- ---- .004 -.001 .005 4 1400 ---- ---- ---- ---- .005 UNCH .005 11 1425 ---- ---- ---- ---- .005 UNCH .005 16 1450 ---- ---- ---- ---- .006 +.001 .005 5 1475 ---- ---- ---- ---- .006 UNCH .006 2 1500 .006 .006 .006 .006 .007 +.001 2 .006 12 1525 ---- ---- ---- ---- .008 +.001 .007 3 1550 ---- ---- ---- ---- .009 +.001 .008 147 1575 ---- ---- ---- ---- .010 +.001 .009 16 1600 ---- ---- ---- ---- .011 +.001 .010 4 225 1625 ---- ---- ---- ---- .012 +.001 .011 11 1650 ---- ---- ---- ---- .013 UNCH .013 1 98 1675 ---- ---- ---- ---- .015 UNCH .015 12 1700 ---- ---- ---- ---- .017 UNCH 1 .017 194 1725 ---- ---- ---- ---- .019 UNCH .019 1 39 1730 ---- ---- ---- ---- .020 +.001 .019 108 1735 ---- ---- ---- ---- .021 +.001 .020 12 1740 ---- ---- ---- ---- .021 +.001 .020 1 1745 ---- ---- ---- ---- .022 +.001 .021 1750 .020 .020 .020 .020 .022 +.001 1 .021 1 152 1755 ---- ---- ---- ---- .023 +.001 .022 23 1760 ---- ---- ---- ---- .024 +.002 .022 2 1765 ---- ---- ---- ---- .024 +.001 .023 1 5 1770 ---- ---- ---- ---- .025 +.002 .023 11 1775 ---- ---- ---- ---- .026 +.002 .024 5 1780 .021 .023B .021 .023B .027 +.002 1 .025 1 1785 ---- ---- ---- ---- .027 +.002 .025 1 1790 ---- ---- ---- ---- .028 +.002 .026 2 1795 ---- ---- ---- ---- .029 +.002 .027 11 1800 .033 .033 .033 .033 .030 +.001 2 .029 7 225 1805 ---- ---- ---- ---- .031 +.002 .029 1810 ---- ---- ---- ---- .032 +.002 .030 1815 ---- ---- ---- ---- .033 +.002 .031 1820 ---- ---- ---- ---- .034 +.002 .032 1825 ---- ---- ---- ---- .035 +.003 .032 44 1830 ---- ---- ---- ---- .036 +.002 .034 5 1835 ---- ---- ---- ---- .037 +.002 .035 2 2 1840 .036 .036 .036 .036 .038 +.002 1 .036 1 1845 ---- .037B ---- .037B .039 +.003 .036 20 1850 ---- .038B ---- .038B .040 +.003 .037 3 66 1855 ---- .039B ---- .039B .041 +.003 .038 3 1860 ---- .040B ---- .040B .042 +.003 .039 1 1865 ---- .042B ---- .042B .044 +.004 .040 20 1870 .040 .043B .040 .043B .045 +.004 1 .041 9 1875 .045 .045 .045 .045 .046 +.004 2 .042 1 11 1880 ---- .045B ---- .045B .048 +.004 .044 1 1 1885 ---- .047B ---- .047B .049 +.004 .045 1 2 1890 ---- .048B ---- .048B .050 +.004 .046 2 11 1895 ---- .050B ---- .050B .052 +.004 .048 1 4 1900 ---- .051B ---- .051B .053 +.004 1 .049 3 124 1905 ---- .053B ---- .053B .055 +.005 .050 1 13 1910 ---- .054B ---- .054B .056 +.004 .052 1 20 1915 ---- .056B ---- .056B .058 +.005 .053 1 1 1920 ---- .058B ---- .058B .060 +.005 .055 1 11 1925 ---- .060B ---- .060B .062 +.005 .057 1 2 1930 ---- .062B ---- .062B .064 +.006 .058 2 4 1935 ---- .064B ---- .064B .065 +.005 .060 1 1940 ---- .066B ---- .066B .067 +.005 .062 10 1945 ---- .068B ---- .068B .070 +.006 .064 1 1950 .069 .070B .069 .070B .072 +.007 1 .065 2 36 1955 ---- .072B ---- .072B .074 +.007 .067 1 1960 ---- .075B ---- .075B .076 +.006 .070 11 1965 ---- .077B ---- .077B .079 +.007 .072 2 1970 ---- .080B ---- .080B .081 +.007 .074 2 1975 .080 .083B .080 .079A .084 +.008 2 .076 13 1980 ---- .086B ---- .086B .087 +.008 .079 2 13 1985 ---- .089B ---- .089B .090 +.009 .081 8 1990 ---- .092B ---- .092B .093 +.009 .084 5 1995 ---- .095B ---- .095B .096 +.009 .087 2 2000 .101 .101 .089A .097B .099 +.009 7 .090 21 311 2005 ---- .102B ---- .102B .102 +.009 .093 2 2010 ---- .106B ---- .106B .106 +.010 .096 1 2015 ---- .109B ---- .109B .110 +.011 .099 7 2020 ---- .113B ---- .113B .114 +.012 .102 2025 ---- .117B ---- .117B .118 +.012 .106 13 2030 .106 .122B .106 .122B .122 +.012 1 .110 6 2035 ---- .126B ---- .126B .126 +.013 .113 1 5 2040 ---- .131B ---- .131B .131 +.014 .117 9 2045 ---- .135B .120A .135B .135 +.014 .121 12 2050 ---- .141B ---- .141B .140 +.015 .125 4 23 2055 ---- .146B .129A .146B .146 +.016 .130 4 2060 ---- .151B .133A .151B .151 +.017 .134 2 2065 ---- .157B .138A .157B .157 +.018 .139 5 2070 ---- .163B .142A .163B .162 +.018 .144 1 16 2075 ---- .169B .147A .169B .168 +.019 .149 2 16 2080 .168 .175B .152A .174B .175 +.021 2 .154 10 2085 ---- .182B .157A .182B .181 +.021 .160 1 2090 ---- .190B .163A .190B .188 +.023 .165 1 9 2095 ---- .199B .168A .199B .195 +.024 .171 1 13 2100 .206 .206 .174A .194A .202 +.025 6 .177 306 445 2105 ---- .212B .180A .212B .210 +.026 .184 102 2110 ---- .219B .187A .219B .218 +.027 .191 1 10 2115 ---- .228B .193A .228B .226 +.029 .197 3 17 2120 ---- .236B .200A .236B .234 +.030 .204 33 2125 .201 .245B .201 .245B .243 +.032 1 .211 2 427 2130 ---- .254B .215A .254B .252 +.033 .219 1 18 2135 ---- .264B .222A .264B .261 +.033 .228 18 2140 ---- .273B .230A .273B .271 +.035 1 .236 1 15 2145 .262 .284B .238A .259A .281 +.038 2 .243 16 23 2150 ---- .294B .247A .294B .291 +.038 .253 52 102 2155 ---- .305B .255A .305B .302 +.040 .262 13 39 2160 ---- .318B .265A .318B .313 +.042 2 .271 1 2165 ---- .328B .274A .328B .325 +.044 1 .281 3 2170 ---- .342B .283A .342B .337 +.046 2 .291 2175 ---- .354B .293A .354B .349 +.048 .301 169 2180 ---- .367B .304A .367B .361 +.049 .312 5 2185 ---- .381B .314A .381B .374 +.051 .323 1 11 2190 ---- .400B .325A .400B .388 +.054 .334 27 2195 ---- .411B .337A .411B .402 +.056 .346 7 2200 .393 .423B .348A .375A .416 +.058 22 .358 22 169 2205 ---- .438B .360A .438B .430 +.060 .370 2210 ---- .454B .373A .454B .445 +.062 .383 18 2215 .461 .470B .385A .434A .461 +.065 1 .396 1 2220 ---- .486B .399A .486B .477 +.067 .410 6 2225 .489 .503B .412A .465A .493 +.069 2 .424 5 55 2230 .519 .520B .426A .480A .510 +.072 3 .438 2 2235 .485 .538B .441A .476A .527 +.074 1 .453 7 7 2240 .523 .562B .456A .506A .545 +.077 2 .468 10 2245 .494 .574B .471A .475A .563 +.079 1 .484 12 2250 ---- .598B .486A .598B .582 +.082 29 .500 19 29 2255 .592 .613B .503A .593B .601 +.084 4 .517 7 2260 .584 .633B .521A .633B .620 +.087 6 .533 6 2265 ---- .655B .538A .655B .640 +.089 .551 30 2270 .578 .675B .556A .560A .660 +.090 9 .570 9 2275 .587 .695B .573A .695B .681 +.094 12 .587 4 12 2280 .626 .718B .592A .597A .703 +.096 2 .607 9 2285 ---- .740B .610A .740B .724 +.100 .624 5 5 2290 ---- .763B .630A .763B .747 +.102 .645 1 26 2295 ---- .785B .649A .785B .769 +.103 .666 2300 .745 .817B .670A .748B .793 +.108 2 .685 27 2305 ---- .835B .690A .835B .816 +.111 .705 2 2310 ---- .860B .711A .860B .840 +.113 .727 1 2315 ---- .885B .732A .885B .865 +.117 .748 2320 ---- .912B .754A .912B .890 +.118 .772 8 2325 .882 .937B .777A .937B .915 +.120 1 .795 12 102 2330 ---- .963B .799A .963B .941 +.123 .818 2 8 2335 ---- .991B .823A .991B .967 +.127 1 .840 1 4 2340 ---- 1.018B .847A 1.018B .994 +.129 .865 4 12 2345 .942 1.046B .871A .968A 1.021 +.132 19 .889 4 2350 ---- 1.074B .896A 1.074B 1.049 +.135 2 .914 6 4 2355 ---- 1.103B .921A 1.103B 1.077 +.139 .938 1 2360 ---- 1.132B .946A 1.132B 1.106 +.141 .965 1 1 2365 ---- 1.162B .973A 1.162B 1.134 +.141 .993 2370 ---- 1.192B .999A 1.192B 1.164 +.147 1.017 3 4 2375 ---- 1.226B 1.026A 1.226B 1.193 +.150 1.043 25 23 2380 ---- 1.255B 1.053A 1.255B 1.223 +.152 1.071 1 2385 ---- 1.285B 1.081A 1.285B 1.254 +.155 1.099 2390 ---- 1.318B 1.109A 1.318B 1.285 +.158 1.127 3 2395 ---- 1.350B 1.137A 1.350B 1.316 +.160 1.156 3 2400 ---- 1.383B 1.166A 1.383B 1.347 +.163 1.184 4 2405 ---- 1.416B 1.195A 1.416B 1.379 +.164 1.215 6 2410 ---- 1.447B 1.225A 1.447B 1.412 +.169 1.243 2415 ---- 1.477B 1.255A 1.476B 1.444 +.169 1.275 2420 1.471 1.512B 1.286A 1.409A 1.478 +.173 5 1.305 3 2425 ---- 1.548B 1.317A 1.548B 1.511 +.174 1.337 2 2430 ---- 1.581B 1.348A 1.581B 1.545 +.178 1.367 1 1 2435 ---- 1.616B 1.380A 1.616B 1.579 +.179 1.400 3 2440 ---- 1.651B 1.412A 1.651B 1.613 +.181 1.432 2445 ---- 1.687B 1.444A 1.687B 1.648 +.184 1.464 8 8 2450 ---- 1.725B 1.477A 1.724B 1.684 +.187 1.497 3 2455 ---- 1.759B 1.510A 1.759B 1.719 +.188 1.531 2460 ---- 1.796B 1.544A 1.796B 1.755 +.190 1.565 1 1 2465 ---- 1.833B 1.578A 1.833B 1.791 +.193 1.598 4 4 2470 ---- 1.870B 1.612A 1.870B 1.828 +.194 1.634 2475 ---- 1.909B 1.647A 1.909B 1.865 +.197 1.668 1 4 2480 ---- 1.938B 1.682A 1.936B 1.902 +.199 1.703 2485 ---- 1.953B 1.717A 1.953B 1.939 +.201 1.738 2490 ---- 1.966B 1.752A 1.966B 1.977 +.204 1.773 2495 ---- 1.995B 1.788A 1.959B 2.015 +.207 1.808 2500 ---- 2.101B 1.824A 2.101B 2.054 +.208 1.846 1 4 2505 ---- 2.074B 1.861A 1.966B 2.092 +.210 1.882 2510 ---- 2.114B 1.898A 1.974B 2.131 +.211 1.920 2515 ---- 2.154B 1.935A 1.983B 2.170 +.213 1.957 2520 ---- 2.194B 1.972A 1.972A 2.210 +.216 1.994 2525 ---- 2.301B 2.010A 2.300B 2.250 +.218 2.032 1 3 2530 ---- ---- ---- 2.128A 2.290 ---- ---- 2535 ---- ---- ---- 2.166A 2.330 ---- ---- 2540 ---- ---- ---- 2.203A 2.370 ---- ---- 2545 ---- ---- ---- 2.242A 2.411 ---- ---- 2550 ---- 2.505B 2.202A 2.504B 2.452 +.227 2.225 1 4 2555 ---- ---- ---- 2.319A 2.493 ---- ---- 2560 ---- ---- ---- 2.358A 2.535 ---- ---- 2565 ---- ---- ---- 2.398A 2.576 ---- ---- 2570 ---- ---- ---- 2.438A 2.618 ---- ---- 2575 ---- 2.715B 2.401A 2.715B 2.660 +.236 2.424 3 2600 ---- 2.930B 2.606A 2.928B 2.873 +.244 2.629 1 1 2625 ---- 3.149B 2.816A 3.149B 3.090 +.251 2.839 2 2650 ---- 3.372B 3.030A 3.372B 3.311 +.258 3.053 2675 ---- 3.597B 3.249A 3.597B 3.536 +.264 3.272 1 2700 3.722 3.826B 3.471A 3.793B 3.763 +.268 1 3.495 1 2725 ---- 4.058B 3.696A 4.058B 3.994 +.274 3.720 1 2 2750 4.081 4.292B 3.924A 4.059A 4.227 +.278 1 3.949 5 2775 ---- 4.528B 4.156A 4.528B 4.461 +.281 4.180 2800 ---- 4.765B 4.389A 4.764B 4.698 +.286 4.412 2825 ---- 5.004B 4.624A 5.004B 4.936 +.288 4.648 2 2850 ---- 5.244B 4.861A 5.244B 5.176 +.291 4.885 2 2875 ---- 5.485B 5.099A 5.484B 5.417 +.295 5.122 2 2900 ---- 5.728B 5.339A 5.727B 5.658 +.296 5.362 2925 ---- 5.971B 5.580A 5.970B 5.901 +.298 5.603 2 3 2950 ---- 6.210B 5.822A 6.210B 6.145 +.300 5.845 2975 ---- 6.311B 6.065A 6.311B 6.389 +.300 6.089 3000 6.371 6.429B 6.309A 6.429B 6.634 +.302 1 6.332 3025 ---- ---- ---- ---- 6.880 +.304 6.576 3050 ---- ---- ---- ---- 7.126 +.305 6.821 3075 ---- ---- ---- ---- 7.372 +.306 7.066 3100 ---- ---- ---- ---- 7.619 +.307 7.312 3125 ---- ---- ---- ---- 7.866 +.307 7.559 4 3150 ---- ---- ---- ---- 8.114 +.308 7.806 3175 ---- ---- ---- ---- 8.362 +.309 8.053 3200 ---- ---- ---- ---- 8.610 +.309 8.301 2 3225 ---- ---- ---- ---- 8.858 +.309 8.549 3250 ---- ---- ---- ---- 9.106 +.309 8.797 3275 ---- ---- ---- ---- 9.355 +.310 9.045 3300 ---- ---- ---- ---- 9.604 +.311 9.293 3325 ---- ---- ---- ---- 9.853 +.311 9.542 3350 ---- ---- ---- ---- 10.102 ---- ---- 3375 ---- ---- ---- ---- 10.351 ---- ---- 3400 ---- ---- ---- ---- 10.600 +.312 10.288 2 3500 ---- ---- ---- ---- 11.598 +.313 11.285 3600 ---- ---- ---- ---- 12.597 +.313 12.284 3800 ---- ---- ---- ---- 14.597 +.314 14.283 4000 ---- ---- ---- ---- 16.597 +.314 16.283 4500 ---- ---- ---- ---- 21.597 +.314 21.283 5000 ---- ---- ---- ---- 26.597 +.314 26.283 5500 ---- ---- ---- ---- 31.597 +.314 31.283 6000 ---- ---- ---- ---- 36.597 +.314 36.283 6500 ---- ---- ---- ---- 41.597 +.314 41.283 7000 ---- ---- ---- ---- 46.597 +.314 46.283 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .001 -.001 .002 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .001 -.002 .003 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.002 .003 10000 ---- ---- ---- ---- 76.597 +.314 76.283 1025 ---- ---- ---- ---- .001 -.002 .003 1050 ---- ---- ---- ---- .002 -.002 .004 1075 ---- ---- ---- ---- .002 -.002 .004 1100 ---- ---- ---- ---- .002 -.002 .004 21 1125 ---- ---- ---- ---- .003 -.002 .005 1150 ---- ---- ---- ---- .003 -.002 .005 1 1175 ---- ---- ---- ---- .004 -.001 .005 5 1200 ---- ---- ---- ---- .004 -.002 .006 19 1225 ---- ---- ---- ---- .005 -.001 .006 230 1250 ---- ---- ---- ---- .005 -.002 .007 11 1275 ---- ---- ---- ---- .006 -.001 .007 1300 ---- ---- ---- ---- .007 -.001 .008 245 1325 ---- ---- ---- ---- .008 UNCH .008 2 1350 ---- ---- ---- ---- .009 UNCH .009 6 1375 ---- ---- ---- ---- .010 UNCH .010 5 1400 ---- ---- ---- ---- .011 UNCH .011 210 1425 ---- ---- ---- ---- .013 +.001 .012 3 1450 ---- ---- ---- ---- .014 +.001 .013 91 1475 ---- ---- ---- ---- .016 +.001 .015 7 1500 ---- ---- ---- ---- .018 +.002 .016 10 369 1525 ---- ---- ---- ---- .020 +.002 .018 12 1550 ---- ---- ---- ---- .022 +.001 .021 10 259 1575 ---- ---- ---- ---- .025 +.002 .023 19 1600 .031 .031 .031 .031 .028 +.001 12 .027 38 1625 ---- ---- ---- ---- .031 +.001 .030 172 1650 ---- ---- ---- ---- .035 +.001 .034 2 64 1675 ---- ---- ---- ---- .040 +.002 .038 2 16 1700 ---- ---- ---- ---- .044 UNCH .044 410 1725 ---- ---- ---- ---- .050 +.001 .049 36 1750 ---- ---- ---- ---- .057 +.001 .056 133 1775 ---- ---- ---- ---- .064 +.001 .063 4 1800 .071 .071 .071 .071 .072 +.001 1 .071 5 747 1825 ---- .081B ---- .081B .082 +.002 .080 57 1850 ---- .093B .089A .089A .093 +.003 .090 20 49 1875 .102 .106B .102 .102 .107 +.005 1 .102 4 326 1900 .120 .122 .120 .120A .122 +.007 8 .115 127 1910 ---- .128B ---- .128B .128 +.007 .121 1915 ---- .132B ---- .132B .132 +.008 .124 1920 ---- .136B ---- .136B .136 +.008 .128 1925 ---- .139B ---- .139B .139 +.008 .131 51 1930 ---- .143B ---- .143B .143 +.009 .134 1935 ---- .147B ---- .147B .147 +.009 .138 1940 ---- .151B .141A .151B .151 +.009 .142 1945 ---- .156B ---- .156B .155 +.010 .145 1950 ---- .160B ---- .160B .160 +.011 .149 453 1955 ---- .165B ---- .165B .164 +.011 .153 1 1960 ---- .169B ---- .169B .169 +.012 .157 7 1965 ---- .174B .161A .174B .174 +.012 .162 1970 ---- .179B .165A .179B .178 +.012 .166 1975 ---- .184B .170A .184B .183 +.012 .171 34 1980 ---- .190B .174A .190B .189 +.014 .175 1 1985 ---- .195B .179A .195B .194 +.014 .180 1990 ---- .201B .184A .201B .200 +.015 .185 3 1995 ---- .207B .189A .207B .205 +.015 .190 2000 ---- .213B .192A .213B .211 +.016 .195 3 474 2005 ---- .219B .199A .219B .217 +.016 .201 2010 ---- .225B .205A .225B .223 +.017 .206 2015 ---- .232B .210A .232B .230 +.018 .212 2020 ---- .238B .216A .238B .236 +.018 .218 2025 ---- .245B .222A .245B .243 +.019 .224 33 2030 ---- .252B .228A .252B .250 +.019 .231 2035 ---- .260B .234A .260B .257 +.020 .237 2040 ---- .267B .240A .267B .265 +.021 .244 2045 ---- .275B .247A .275B .272 +.021 .251 2050 ---- .283B .254A .283B .280 +.022 .258 15 2055 ---- .291B .261A .291B .288 +.023 .265 2060 ---- .300B .268A .300B .296 +.024 .272 2065 ---- .308B .276A .308B .305 +.025 .280 150 2070 ---- .317B .283A .317B .314 +.026 .288 2075 ---- .327B .291A .327B .323 +.027 .296 161 2080 ---- .336B .299A .336B .332 +.028 .304 2085 ---- .346B .307A .346B .342 +.029 .313 2090 ---- .356B .316A .356B .352 +.030 .322 2095 ---- .366B .324A .366B .362 +.031 .331 3 2100 .370 .377B .333A .371B .372 +.032 28 .340 24 293 2105 ---- .388B .343A .388B .383 +.033 .350 2110 ---- .399B .352A .399B .394 +.034 .360 2115 ---- .410B .362A .410B .405 +.035 .370 2120 ---- .422B .372A .422B .416 +.036 .380 2125 ---- .434B .382A .434B .428 +.037 .391 1 9 2130 ---- .447B .392A .447B .440 +.039 .401 2135 ---- .460B .403A .460B .453 +.040 .413 2140 ---- .473B .414A .473B .466 +.042 .424 2145 ---- .486B .425A .486B .479 +.043 .436 2150 .482 .500 .437A .471A .492 +.044 4 .448 200 2155 ---- .514B .449A .514B .506 +.046 17 .460 35 2160 ---- .528B .461A .528B .520 +.047 .473 5 2165 ---- .543B .474A .543B .535 +.050 .485 5 2170 ---- .558B .486A .558B .550 +.051 .499 2175 ---- .574B .500A .574B .565 +.053 .512 14 2180 ---- .590B .513A .590B .581 +.055 .526 2185 ---- .606B .527A .606B .596 +.056 .540 2190 ---- .623B .541A .623B .613 +.058 .555 1 2195 ---- .639B .555A .639B .629 +.060 .569 2200 ---- .656B .570A .656B .646 +.062 .584 5 124 2205 ---- .674B .585A .674B .664 +.064 .600 2210 ---- .692B .600A .692B .681 +.065 .616 2215 ---- .710B .616A .710B .699 +.067 .632 4 2220 ---- .729B .632A .729B .718 +.070 .648 1 1 2225 ---- .748B .649A .748B .737 +.072 1 .665 2 2230 ---- .767B .665A .767B .756 +.074 .682 2235 ---- .787B .684A .787B .775 +.076 .699 2240 ---- .807B .701A .807B .795 +.078 .717 2245 ---- .828B .719A .828B .815 +.080 .735 2250 ---- .850B .737A .850B .836 +.082 .754 9 2255 ---- .871B .757A .871B .857 +.084 .773 2260 ---- .893B .775A .893B .878 +.086 .792 2265 ---- .915B .794A .915B .900 +.089 .811 2270 ---- .938B .814A .938B .922 +.091 .831 2275 ---- .961B .834A .961B .944 +.092 .852 100 2280 ---- .984B .855A .984B .967 +.095 .872 1 2285 ---- 1.008B .876A 1.008B .990 +.097 .893 2290 ---- 1.032B .897A 1.032B 1.014 +.099 .915 4 2295 ---- 1.057B .918A 1.057B 1.038 +.102 .936 2300 ---- 1.082B .940A 1.082B 1.062 +.104 .958 1 61 2305 ---- 1.107B .962A 1.107B 1.086 +.105 1 .981 2310 ---- 1.133B .985A 1.133B 1.111 +.107 1.004 4 2315 ---- 1.159B 1.008A 1.159B 1.137 +.110 1.027 2320 ---- 1.185B 1.031A 1.185B 1.162 +.112 1.050 2 2325 ---- 1.212B 1.055A 1.212B 1.188 +.114 1.074 7 2330 ---- 1.239B 1.079A 1.239B 1.214 +.115 1.099 5 2335 ---- 1.266B 1.104A 1.266B 1.241 +.118 1.123 2340 ---- 1.294B 1.128A 1.294B 1.268 +.120 1.148 2345 ---- 1.322B 1.153A 1.322B 1.295 +.121 1.174 2 2350 ---- 1.351B 1.179A 1.351B 1.323 +.124 1.199 13 2355 ---- 1.380B 1.205A 1.380B 1.351 +.126 1.225 2360 ---- 1.408B 1.231A 1.408B 1.379 +.127 1.252 2365 ---- 1.438B 1.259A 1.438B 1.408 +.130 1.278 2370 ---- 1.468B 1.286A 1.468B 1.437 +.132 1.305 2375 ---- 1.498B 1.313A 1.498B 1.467 +.134 1.333 1 2380 ---- 1.528B 1.341A 1.528B 1.496 +.136 1.360 2385 ---- 1.559B 1.369A 1.559B 1.526 +.138 1.388 2390 ---- 1.590B 1.397A 1.590B 1.557 +.140 1.417 2395 ---- 1.622B 1.425A 1.622B 1.587 +.141 1.446 2400 1.490 1.655 1.454A 1.558 1.619 +.144 16 1.475 2 14 2405 ---- 1.685B 1.484A 1.685B 1.650 +.146 1.504 2410 ---- 1.718B 1.513A 1.717B 1.682 +.148 1.534 2415 ---- 1.750B 1.543A 1.750B 1.714 +.150 1.564 2420 ---- 1.783B 1.573A 1.783B 1.746 +.152 1.594 2425 ---- 1.817B 1.604A 1.817B 1.778 +.153 1.625 4 2430 ---- 1.850B 1.635A 1.850B 1.811 +.155 1.656 2435 ---- 1.884B 1.666A 1.884B 1.844 +.157 1.687 2440 ---- 1.919B 1.697A 1.917B 1.878 +.160 1.718 2445 ---- 1.953B 1.729A 1.952B 1.912 +.162 1.750 2450 ---- 1.988B 1.761A 1.988B 1.946 +.163 1.783 2 2455 ---- 2.018B 1.793A 2.016B 1.980 +.165 1.815 2460 ---- 2.053B 1.826A 2.051B 2.015 +.167 1.848 2465 ---- 2.088B 1.859A 2.086B 2.050 +.169 1.881 2470 ---- 2.124B 1.892A 2.122B 2.085 +.171 1.914 2475 ---- 2.165B 1.926A 2.165B 2.120 +.172 1.948 2 2480 ---- 2.199B 1.958A 2.194B 2.156 +.174 1.982 2485 ---- 2.235B 1.992A 2.228B 2.192 +.176 2.016 2490 ---- 2.272B 2.028A 2.267B 2.228 +.178 2.050 2495 ---- 2.309B 2.063A 2.304B 2.265 +.180 2.085 2500 ---- 2.348B 2.097A 2.347B 2.302 +.182 2.120 5 2505 ---- 2.384B 2.132A 2.376B 2.339 +.184 2.155 4 4 2510 ---- 2.421B 2.168A 2.414B 2.376 +.185 2.191 2515 ---- 2.457B 2.203A 2.452B 2.414 +.188 2.226 2520 ---- 2.495B 2.239A 2.490B 2.451 +.189 2.262 2525 ---- 2.538B 2.275A 2.537B 2.489 +.190 2.299 2530 ---- ---- ---- 2.311A 2.527 ---- ---- 2535 ---- ---- ---- 2.348A 2.566 ---- ---- 2540 ---- ---- ---- 2.385A 2.605 ---- ---- 2545 ---- ---- ---- 2.422A 2.643 ---- ---- 2550 ---- 2.734B 2.459A 2.734B 2.682 +.199 2.483 1 2555 ---- ---- ---- 2.497A 2.722 ---- ---- 2560 ---- ---- ---- 2.535A 2.761 ---- ---- 2565 ---- ---- ---- 2.573A 2.801 ---- ---- 2570 ---- ---- ---- 2.611A 2.841 ---- ---- 2575 ---- 2.933B 2.648A 2.931B 2.881 +.208 2.673 2600 ---- 3.138B 2.843A 3.138B 3.084 +.215 2.869 7 2625 ---- 3.346B 3.043A 3.346B 3.291 +.222 3.069 2650 ---- 3.559B 3.248A 3.557B 3.502 +.229 3.273 5 2675 ---- 3.776B 3.456A 3.775B 3.716 +.235 3.481 2700 ---- 3.994B 3.668A 3.992B 3.934 +.241 3.693 20 2725 ---- 4.217B 3.883A 4.217B 4.154 +.246 3.908 1 2750 ---- 4.441B 4.102A 4.440B 4.377 +.251 4.126 2 2775 ---- 4.667B 4.323A 4.667B 4.603 +.256 4.347 2800 ---- 4.896B 4.547A 4.896B 4.830 +.260 4.570 2 2825 ---- 5.127B 4.772A 5.126B 5.060 +.264 4.796 4 2850 ---- 5.358B 5.000A 5.358B 5.291 +.268 5.023 2 2875 ---- 5.592B 5.230A 5.592B 5.524 +.271 5.253 9 2900 ---- 5.828B 5.462A 5.828B 5.759 +.275 5.484 1 2925 ---- 6.064B 5.696A 6.064B 5.995 +.278 5.717 2 2950 ---- 6.301B 5.930A 6.300B 6.232 +.280 5.952 2 2975 ---- 6.540B 6.166A 6.540B 6.470 +.283 6.187 5 3000 ---- 6.780B 6.403A 6.780B 6.709 +.285 6.424 5 3025 ---- 7.020B 6.641A 7.020B 6.949 +.287 6.662 3 3050 ---- 7.261B 6.880A 7.260B 7.190 +.289 6.901 1 3075 ---- 7.504B 7.120A 7.504B 7.431 +.290 7.141 1 3100 ---- 7.746B 7.361A 7.744B 7.673 +.292 7.381 3125 ---- 7.988B 7.602A 7.988B 7.916 +.293 7.623 3 3150 ---- 8.233B 7.844A 8.233B 8.160 +.295 7.865 2 3175 ---- 8.477B 8.087A 8.477B 8.404 +.296 8.108 3200 ---- 8.722B 8.330A 8.720B 8.648 +.297 8.351 4 3225 ---- 8.858B 8.574A 8.858B 8.893 +.298 8.595 8 3250 ---- 9.001B 8.819A 8.998B 9.139 +.300 8.839 3 3275 ---- 9.137B 9.063A 9.137B 9.384 +.300 9.084 6 3300 ---- ---- ---- ---- 9.630 +.301 9.329 2 3325 ---- ---- ---- ---- 9.877 +.303 9.574 1 3350 ---- ---- ---- ---- 10.123 +.303 9.820 3375 ---- ---- ---- ---- 10.370 +.304 10.066 1 3400 ---- ---- ---- ---- 10.618 +.305 10.313 2 3425 ---- ---- ---- ---- 10.865 +.306 10.559 2 3450 ---- ---- ---- ---- 11.113 +.307 10.806 3 3475 ---- ---- ---- ---- 11.361 +.307 11.054 1 3500 ---- ---- ---- ---- 11.609 +.308 11.301 1 3525 ---- ---- ---- ---- 11.857 +.308 11.549 2 3550 ---- ---- ---- ---- 12.105 +.308 11.797 3 3575 ---- ---- ---- ---- 12.354 +.309 12.045 1 3600 ---- ---- ---- ---- 12.603 +.310 12.293 3625 ---- ---- ---- ---- 12.851 +.309 12.542 2 3650 ---- ---- ---- ---- 13.100 +.310 12.790 1 3675 ---- ---- ---- ---- 13.350 +.311 13.039 1 3700 ---- ---- ---- ---- 13.599 +.311 13.288 3725 ---- ---- ---- ---- 13.848 +.311 13.537 4000 ---- ---- ---- ---- 16.597 +.314 16.283 1 4500 ---- ---- ---- ---- 21.597 +.314 21.283 5000 ---- ---- ---- ---- 26.597 +.314 26.283 6000 ---- ---- ---- ---- 36.597 +.314 36.283 7500 ---- ---- ---- ---- 51.597 +.314 51.283 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .001 -.001 .002 1 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .001 -.002 .003 975 ---- ---- ---- ---- .001 -.002 .003 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .005 -.001 .006 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 UNCH .008 1125 ---- ---- ---- ---- .008 -.001 .009 1150 ---- ---- ---- ---- .009 -.001 .010 1175 ---- ---- ---- ---- .010 UNCH .010 1200 ---- ---- ---- ---- .010 -.001 .011 1225 ---- ---- ---- ---- .011 -.001 .012 1250 ---- ---- ---- ---- .012 -.001 .013 1275 ---- ---- ---- ---- .013 -.002 .015 1300 ---- ---- ---- ---- .015 -.001 .016 1325 ---- ---- ---- ---- .016 -.002 .018 1350 ---- ---- ---- ---- .018 -.001 .019 1375 ---- ---- ---- ---- .020 -.001 .021 1400 ---- ---- ---- ---- .022 -.002 .024 1425 ---- ---- ---- ---- .025 -.001 .026 1450 ---- ---- ---- ---- .028 -.001 .029 1475 ---- ---- ---- ---- .031 -.002 .033 1500 ---- ---- ---- ---- .035 -.001 .036 10 1525 ---- ---- ---- ---- .039 -.001 .040 1550 ---- ---- ---- ---- .044 -.001 .045 21 1575 ---- ---- ---- ---- .049 -.001 .050 1600 ---- ---- ---- ---- .055 -.001 .056 5 1625 ---- ---- ---- ---- .061 -.001 .062 1 1 1650 ---- ---- ---- .065A .068 UNCH 1 .068 2 1675 ---- ---- ---- ---- .076 UNCH .076 100 1700 ---- ---- ---- ---- .085 +.001 .084 59 1725 ---- .095B ---- .095B .095 +.001 .094 2 1750 .108 .108 .108 .108 .106 +.002 1 .104 1 1775 .118 .120 .118 .120 .118 +.002 2 .116 1800 .133 .133 .133 .133 .133 +.004 2 .129 1 11 1825 .147 .150B .144A .150B .149 +.004 1 .145 4 1850 ---- .168B .160A .168B .167 +.005 .162 19 1875 ---- .189B .179A .189B .187 +.006 .181 9 1900 ---- .213B .200A .213B .211 +.008 1 .203 9 1925 ---- .239B .224A .239B .237 +.010 .227 4 1950 ---- .270B .251A .270B .267 +.012 .255 16 1975 ---- .303B .281A .303B .300 +.014 .286 6 2000 ---- .342B .315A .342B .338 +.017 .321 13 2025 ---- .385B .353A .385B .380 +.020 .360 14 2050 ---- .433B .396A .433B .428 +.024 .404 5 2075 ---- .487B .444A .487B .481 +.029 .452 7 2100 ---- .547B .496A .547B .540 +.033 .507 20 2125 ---- .614B .555A .614B .606 +.039 .567 46 2150 ---- .687B .620A .687B .678 +.045 .633 18 2175 ---- .768B .691A .768B .758 +.052 .706 7 2200 ---- .855B .769A .855B .845 +.060 .785 12 2225 ---- .951B .855A .951B .939 +.067 .872 4 2250 ---- 1.055B .948A 1.055B 1.041 +.076 .965 8 2275 ---- 1.167B 1.048A 1.167B 1.151 +.084 1.067 2300 ---- 1.287B 1.156A 1.287B 1.268 +.093 1.175 6 2325 ---- 1.414B 1.271A 1.414B 1.393 +.102 1.291 1 2350 ---- 1.549B 1.394A 1.549B 1.526 +.112 1.414 7 2375 ---- 1.691B 1.524A 1.691B 1.666 +.121 1.545 1 3 2400 ---- 1.840B 1.663A 1.840B 1.812 +.129 1.683 1 2425 ---- 1.996B 1.807A 1.996B 1.966 +.138 1.828 2 2450 ---- 2.159B 1.958A 2.159B 2.125 +.146 1.979 2 2475 ---- 2.328B 2.116A 2.328B 2.291 +.154 2.137 2 2500 ---- 2.503B 2.280A 2.502B 2.463 +.162 2.301 2525 ---- 2.682B 2.449A 2.682B 2.641 +.170 2.471 2550 ---- 2.867B 2.624A 2.866B 2.823 +.176 2.647 1 2575 ---- 3.056B 2.804A 3.056B 3.011 +.184 2.827 2600 ---- 3.250B 2.989A 3.250B 3.203 +.190 3.013 1 2625 ---- 3.448B 3.179A 3.448B 3.400 +.197 3.203 2650 ---- 3.650B 3.373A 3.648B 3.600 +.203 3.397 2675 ---- 3.855B 3.571A 3.855B 3.804 +.209 3.595 1 2700 ---- 4.063B 3.773A 4.063B 4.012 +.215 3.797 2725 ---- 4.275B 3.977A 4.274B 4.222 +.220 4.002 2750 ---- 4.489B 4.186A 4.489B 4.435 +.225 4.210 1 2775 ---- 4.706B 4.397A 4.705B 4.651 +.230 4.421 2800 ---- 4.925B 4.610A 4.925B 4.869 +.235 4.634 2825 ---- 5.146B 4.826A 5.146B 5.090 +.240 4.850 2 2850 ---- 5.370B 5.045A 5.370B 5.312 +.244 5.068 1 2875 ---- 5.595B 5.265A 5.595B 5.536 +.248 5.288 1 2900 ---- 5.821B 5.488A 5.821B 5.762 +.251 5.511 1 2925 ---- 6.050B 5.712A 6.050B 5.990 +.256 5.734 1 2950 ---- 6.280B 5.939A 6.280B 6.218 +.258 5.960 1 2975 ---- 6.511B 6.166A 6.511B 6.449 +.262 6.187 3000 ---- 6.743B 6.395A 6.741B 6.680 +.264 6.416 3025 ---- 6.976B 6.626A 6.976B 6.913 +.267 6.646 3050 ---- 7.211B 6.857A 7.211B 7.147 +.270 6.877 2 3075 ---- 7.446B 7.090A 7.446B 7.382 +.272 7.110 3100 ---- 7.683B 7.324A 7.680B 7.618 +.275 7.343 3125 ---- 7.920B 7.560A 7.920B 7.854 +.276 7.578 2 3150 ---- 8.158B 7.796A 8.156B 8.092 +.279 7.813 3175 ---- 8.397B 8.032A 8.397B 8.330 +.280 8.050 3200 ---- 8.636B 8.270A 8.636B 8.569 +.282 8.287 2 3225 ---- 8.877B 8.508A 8.877B 8.809 +.284 8.525 3250 ---- 9.117B 8.747A 9.117B 9.049 +.286 8.763 3275 ---- 9.359B 8.987A 9.357B 9.290 +.287 9.003 3300 ---- 9.601B 9.227A 9.600B 9.532 +.289 9.243 3325 ---- 9.843B 9.468A 9.842B 9.774 +.290 9.484 3350 ---- 10.086B 9.710A 10.085B 10.016 +.291 9.725 3375 ---- ---- ---- 9.951A 10.259 ---- ---- 3400 ---- ---- ---- 10.194A 10.503 ---- ---- 3500 ---- 11.552B 11.168A 11.552B 11.480 +.298 11.182 4000 ---- ---- ---- ---- 16.430 +.312 16.118 5000 ---- ---- ---- ---- 26.428 +.315 26.113 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 UNCH .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.001 .008 10000 ---- ---- ---- ---- 76.428 +.315 76.113 1025 ---- ---- ---- ---- .008 -.001 .009 1050 ---- ---- ---- ---- .009 -.001 .010 1075 ---- ---- ---- ---- .010 -.001 .011 1100 ---- ---- ---- ---- .012 UNCH .012 1125 ---- ---- ---- ---- .013 -.001 .014 1150 ---- ---- ---- ---- .014 -.001 .015 1175 ---- ---- ---- ---- .016 -.001 .017 1200 ---- ---- ---- ---- .017 -.001 .018 1225 ---- ---- ---- ---- .019 -.001 .020 1250 ---- ---- ---- ---- .021 -.001 .022 1275 ---- ---- ---- ---- .023 -.002 .025 1300 ---- ---- ---- ---- .025 -.002 .027 233 1325 ---- ---- ---- ---- .028 -.002 .030 1 1350 ---- ---- ---- ---- .030 -.002 .032 1375 ---- ---- ---- ---- .033 -.003 .036 1 1400 ---- ---- ---- ---- .037 -.002 .039 1 1425 ---- ---- ---- ---- .041 -.002 .043 1450 ---- ---- ---- ---- .045 -.002 .047 1475 ---- ---- ---- ---- .049 -.003 .052 1500 ---- ---- ---- ---- .055 -.002 .057 1000 1525 ---- ---- ---- ---- .060 -.002 .062 215 1550 ---- ---- ---- ---- .067 -.002 .069 40 1575 ---- ---- ---- ---- .074 -.002 .076 19 1600 ---- ---- ---- ---- .082 -.001 .083 2000 1625 ---- ---- ---- ---- .091 -.001 .092 14 1650 ---- ---- ---- ---- .101 -.001 .102 62 1675 ---- ---- ---- ---- .112 UNCH .112 106 1700 ---- .125B ---- .125B .125 +.001 .124 1002 1725 ---- .139B ---- .139B .139 +.002 .137 25 1750 .155 .155 .155 .155 .154 +.002 5 .152 131 1775 ---- .172B .168A .172B .172 +.003 .169 17 1800 .190 .192B .186A .190 .191 +.004 10 .187 50 1825 ---- .213B .206A .213B .213 +.006 .207 9 1850 ---- .238B .228A .238B .237 +.007 .230 8 1875 ---- .265B .253A .265B .264 +.009 .255 139 1900 ---- .295B .280A .295B .294 +.010 .284 29 1925 ---- .328B .310A .328B .327 +.012 .315 5 1950 ---- .365B .344A .365B .364 +.014 .350 6 1975 ---- .408B .382A .408B .405 +.017 .388 12 2000 ---- .454B .423A .454B .451 +.020 .431 137 2025 ---- .505B .469A .505B .501 +.023 .478 2050 ---- .562B .520A .562B .556 +.027 .529 2075 ---- .625B .575A .625B .617 +.031 .586 6 6 2100 ---- .693B .636A .693B .684 +.035 .649 8 2125 ---- .768B .702A .768B .756 +.039 .717 1 2150 ---- .849B .775A .849B .836 +.045 .791 35 2175 ---- .934B .853A .934B .922 +.051 .871 2200 ---- 1.029B .939A 1.029B 1.015 +.057 .958 4 2225 ---- 1.132B 1.032A 1.132B 1.115 +.063 1.052 2 2250 ---- 1.241B 1.132A 1.241B 1.223 +.071 1.152 2 2275 ---- 1.357B 1.238A 1.357B 1.337 +.078 1.259 7 2300 ---- 1.481B 1.351A 1.481B 1.458 +.085 1.373 2325 ---- 1.611B 1.471A 1.611B 1.586 +.093 1.493 2350 ---- 1.748B 1.597A 1.748B 1.721 +.101 1.620 2375 ---- 1.891B 1.730A 1.891B 1.862 +.109 1.753 2400 1.956 2.041B 1.869A 1.956 2.010 +.117 1 1.893 4 2425 ---- 2.197B 2.015A 2.197B 2.164 +.125 2.039 4 2450 ---- 2.359B 2.166A 2.359B 2.324 +.133 2.191 2 2475 ---- 2.526B 2.324A 2.526B 2.489 +.140 2.349 6 2500 ---- 2.698B 2.486A 2.698B 2.660 +.148 2.512 4 2525 ---- 2.876B 2.654A 2.875B 2.835 +.155 2.680 2550 ---- 3.058B 2.828A 3.057B 3.016 +.163 2.853 2 2575 ---- 3.244B 3.005A 3.243B 3.200 +.169 3.031 2 2600 ---- 3.434B 3.187A 3.433B 3.389 +.176 3.213 8 2625 ---- 3.628B 3.373A 3.627B 3.582 +.183 3.399 2650 ---- 3.825B 3.564A 3.825B 3.778 +.188 3.590 2675 ---- 4.026B 3.758A 4.026B 3.978 +.194 3.784 1 2700 ---- 4.230B 3.955A 4.230B 4.180 +.199 3.981 1 2725 ---- 4.437B 4.156A 4.436B 4.386 +.205 4.181 1 2750 4.590 4.646B 4.359A 4.615B 4.594 +.209 1 4.385 1 2775 ---- 4.858B 4.565A 4.857B 4.805 +.214 4.591 2800 ---- 5.072B 4.774A 5.071B 5.019 +.220 4.799 2825 ---- 5.288B 4.986A 5.288B 5.234 +.223 5.011 2850 ---- 5.506B 5.199A 5.506B 5.452 +.228 5.224 1 2875 ---- 5.727B 5.415A 5.726B 5.671 +.232 5.439 1 2900 ---- 5.949B 5.633A 5.948B 5.892 +.235 5.657 2925 ---- 6.172B 5.852A 6.171B 6.115 +.239 5.876 2950 ---- 6.398B 6.074A 6.397B 6.339 +.242 6.097 1 2975 ---- 6.625B 6.297A 6.624B 6.565 +.246 6.319 3000 ---- 6.853B 6.521A 6.852B 6.792 +.249 6.543 1 3025 ---- 7.081B 6.747A 7.081B 7.021 +.252 6.769 1 3050 ---- 7.312B 6.975A 7.312B 7.250 +.254 6.996 1 3075 ---- 7.543B 7.203A 7.543B 7.481 +.257 7.224 1 3100 ---- 7.777B 7.433A 7.776B 7.713 +.260 7.453 3125 ---- 8.009B 7.664A 8.009B 7.946 +.262 7.684 5 3150 ---- 8.244B 7.895A 8.244B 8.180 +.265 7.915 1 3175 ---- 8.479B 8.128A 8.478B 8.415 +.268 8.147 2 3200 ---- 8.714B 8.362A 8.713B 8.650 +.269 8.381 3 3225 ---- 8.952B 8.596A 8.952B 8.886 +.271 8.615 4 3250 ---- 9.189B 8.832A 9.189B 9.124 +.274 8.850 2 3275 ---- 9.427B 9.068A 9.425B 9.361 +.275 9.086 6 3300 ---- 9.666B 9.305A 9.665B 9.600 +.277 9.323 3 3325 ---- 9.905B 9.543A 9.905B 9.839 +.279 9.560 8 3350 ---- 10.145B 9.781A 10.145B 10.078 +.280 9.798 9 3375 ---- 10.385B 10.020A 10.385B 10.318 +.282 10.036 10 3400 ---- 10.626B 10.259A 10.625B 10.559 +.284 10.275 14 3500 ---- 11.595B 11.222A 11.595B 11.526 +.289 11.237 14 4000 ---- ---- ---- ---- 16.440 +.307 16.133 5000 ---- ---- ---- ---- 26.428 +.315 26.113 6000 ---- ---- ---- ---- 36.428 +.315 36.113 7000 ---- ---- ---- ---- 46.428 +.315 46.113 800 ---- ---- ---- ---- .002 -.001 .003 1 8000 ---- ---- ---- ---- 56.428 +.315 56.113 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 -.001 .005 9000 ---- ---- ---- ---- 66.428 +.315 66.113 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .018 -.001 .019 1175 ---- ---- ---- ---- .020 -.001 .021 1200 ---- ---- ---- ---- .023 -.001 .024 1225 ---- ---- ---- ---- .025 -.002 .027 1250 ---- ---- ---- ---- .028 -.002 .030 1275 ---- ---- ---- ---- .032 -.002 .034 1300 ---- ---- ---- ---- .035 -.002 .037 1325 ---- ---- ---- ---- .039 -.002 .041 1350 ---- ---- ---- ---- .044 -.002 .046 1375 ---- ---- ---- ---- .048 -.002 .050 1400 ---- ---- ---- ---- .054 -.002 .056 1425 ---- ---- ---- ---- .059 -.002 .061 1450 ---- ---- ---- ---- .065 -.002 .067 1475 ---- ---- ---- ---- .072 -.002 .074 1500 ---- ---- ---- ---- .079 -.002 .081 1525 ---- ---- ---- ---- .087 -.002 .089 1550 ---- ---- ---- ---- .095 -.002 .097 1575 ---- ---- ---- ---- .104 -.002 .106 1600 ---- ---- ---- ---- .115 -.001 .116 1625 ---- ---- ---- ---- .126 -.001 .127 1650 ---- ---- ---- ---- .138 -.001 .139 1675 .156 .156 .152A .154A .152 -.001 1 .153 1700 .167 .167 .167 .167 .167 -.001 1 .168 1725 .183 .185B .183 .185B .184 UNCH 1 .184 1750 .201 .204B .201 .204B .203 +.001 1 .202 1775 .221 .228 .220A .224A .224 +.002 2 .222 1800 ---- .249B .242A .242A .247 +.003 .244 1825 .272 .275B .266A .275B .272 +.004 1 .268 1850 ---- .304B .292A .292A .301 +.006 .295 1875 ---- .335B .321A .321A .332 +.007 .325 1900 ---- .370B .354A .354A .367 +.009 .358 1925 ---- .408B .389A .389A .405 +.011 .394 1950 ---- .450B .428A .428A .447 +.013 .434 8 1975 ---- .496B .470A .470A .493 +.016 .477 2000 ---- .547B .517A .517A .543 +.018 .525 2025 ---- .603B .568A .568A .598 +.022 .576 2050 ---- .663B .623A .623A .658 +.025 .633 2075 ---- .730B .683A .683A .724 +.030 .694 2100 ---- .801B .748A .748A .794 +.033 .761 2125 ---- .879B .818A .818A .870 +.037 .833 2150 ---- .963B .894A .894A .953 +.043 .910 2175 ---- 1.054B .976A .976A 1.041 +.047 .994 2200 ---- 1.145B 1.064A 1.064A 1.135 +.052 1.083 2225 ---- 1.249B 1.160A 1.160A 1.236 +.058 1.178 2250 ---- 1.357B 1.260A 1.260A 1.343 +.063 1.280 2275 ---- 1.472B 1.367A 1.367A 1.456 +.069 1.387 2300 ---- 1.593B 1.479A 1.479A 1.575 +.074 1.501 2325 ---- 1.721B 1.597A 1.721B 1.701 +.080 1.621 2350 ---- 1.855B 1.722A 1.855B 1.833 +.087 1.746 2375 ---- 1.994B 1.852A 1.994B 1.971 +.093 1.878 2400 ---- 2.140B 1.988A 2.140B 2.114 +.099 2.015 2425 ---- 2.291B 2.130A 2.289B 2.263 +.105 2.158 2450 ---- 2.447B 2.277A 2.446B 2.418 +.112 2.306 2475 ---- 2.608B 2.429A 2.607B 2.578 +.118 2.460 2500 ---- 2.775B 2.587A 2.773B 2.743 +.125 2.618 2525 ---- 2.946B 2.750A 2.944B 2.912 +.130 2.782 2550 ---- 3.122B 2.917A 3.120B 3.086 +.136 2.950 2575 ---- 3.301B 3.089A 3.299B 3.264 +.142 3.122 2600 ---- 3.485B 3.266A 3.483B 3.447 +.149 3.298 4 2625 ---- 3.672B 3.446A 3.670B 3.633 +.155 3.478 2650 ---- 3.863B 3.630A 3.861B 3.823 +.161 3.662 2 2675 ---- 4.058B 3.817A 4.056B 4.016 +.167 3.849 2 2700 ---- 4.255B 4.008A 4.253B 4.213 +.173 4.040 2 2725 ---- 4.455B 4.203A 4.453B 4.412 +.178 4.234 2 2750 ---- 4.658B 4.400A 4.658B 4.614 +.184 4.430 4 2775 ---- 4.864B 4.600A 4.863B 4.819 +.189 4.630 2800 ---- 5.072B 4.803A 5.069B 5.026 +.194 4.832 2825 ---- 5.283B 5.008A 5.283B 5.236 +.199 5.037 2 2850 ---- 5.494B 5.215A 5.492B 5.447 +.203 5.244 2875 ---- 5.709B 5.425A 5.706B 5.661 +.208 5.453 2900 ---- 5.925B 5.637A 5.921B 5.876 +.211 5.665 2925 ---- 6.143B 5.851A 6.140B 6.093 +.215 5.878 2950 ---- 6.363B 6.066A 6.363B 6.312 +.219 6.093 2975 ---- 6.584B 6.283A 6.581B 6.533 +.223 6.310 3000 ---- 6.807B 6.502A 6.804B 6.754 +.226 6.528 3025 ---- 7.031B 6.723A 7.028B 6.977 +.229 6.748 3050 ---- 7.256B 6.945A 7.253B 7.202 +.232 6.970 3075 ---- 7.483B 7.168A 7.481B 7.428 +.235 7.193 3100 ---- 7.710B 7.393A 7.709B 7.654 +.237 7.417 3125 ---- 7.939B 7.619A 7.939B 7.882 +.240 7.642 3150 ---- 8.169B 7.846A 8.166B 8.111 +.243 7.868 3175 ---- 8.400B 8.074A 8.397B 8.342 +.246 8.096 2 3200 ---- 8.632B 8.303A 8.632B 8.573 +.248 8.325 3225 ---- 8.864B 8.533A 8.861B 8.805 +.251 8.554 3250 ---- 9.098B 8.764A 9.097B 9.037 +.252 8.785 3275 ---- 9.332B 8.996A 9.330B 9.271 +.254 9.017 3300 ---- 9.567B 9.229A 9.564B 9.506 +.257 9.249 3325 ---- 9.802B 9.462A 9.799B 9.741 +.259 9.482 3350 ---- 10.039B 9.697A 10.036B 9.977 +.261 9.716 3375 ---- ---- ---- 9.931A 10.213 ---- ---- 3400 ---- ---- ---- 10.167A 10.451 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .020 -.002 .022 10000 ---- ---- ---- ---- 76.229 +.310 75.919 1025 ---- ---- ---- ---- .021 -.002 .023 1050 ---- ---- ---- ---- .021 -.003 .024 1075 ---- ---- ---- ---- .022 -.003 .025 1100 ---- ---- ---- ---- .023 -.003 .026 1125 ---- ---- ---- ---- .025 -.003 .028 1150 ---- ---- ---- ---- .027 -.003 .030 1175 ---- ---- ---- ---- .029 -.003 .032 1200 ---- ---- ---- ---- .032 -.003 .035 9 1225 ---- ---- ---- ---- .035 -.003 .038 1250 ---- ---- ---- ---- .039 -.003 .042 1275 ---- ---- ---- ---- .043 -.003 .046 1300 ---- ---- ---- ---- .047 -.004 .051 1325 ---- ---- ---- ---- .053 -.003 .056 1350 ---- ---- ---- ---- .058 -.004 .062 1375 ---- ---- ---- ---- .065 -.003 .068 1400 ---- ---- ---- ---- .071 -.004 .075 102 1425 ---- ---- ---- ---- .079 -.003 .082 1450 ---- ---- ---- ---- .086 -.004 .090 1475 ---- ---- ---- ---- .094 -.004 .098 1500 ---- ---- ---- ---- .103 -.004 .107 1525 ---- ---- ---- ---- .113 -.003 .116 6 1550 ---- ---- ---- ---- .123 -.003 .126 2 1575 ---- ---- ---- ---- .134 -.004 .138 1600 ---- ---- ---- ---- .147 -.004 .151 41 1625 ---- ---- ---- ---- .162 -.003 .165 42 1650 ---- ---- ---- ---- .178 -.003 .181 42 1675 ---- ---- ---- ---- .195 -.003 .198 1 1700 ---- ---- ---- ---- .215 -.002 .217 148 1725 ---- ---- ---- ---- .236 -.002 .238 2 1750 ---- ---- .260A .260A .260 -.001 .261 52 1775 ---- ---- .285A .285A .286 -.001 .287 1800 ---- .316B .311A .311A .314 -.001 .315 23 1825 ---- .347B .341A .341A .346 +.001 .345 3 1850 ---- .381B .373A .373A .380 +.002 .378 125 1875 ---- .418B .408A .408A .417 +.003 .414 13 1900 ---- .460B .446A .446A .458 +.004 .454 1 1925 ---- .506B .488A .488A .502 +.005 .497 1950 .545 .554B .533A .545 .551 +.008 25 .543 1975 ---- .608B .582A .582A .603 +.010 .593 2000 ---- .666B .635A .635A .660 +.012 .648 151 2025 ---- .730B .692A .692A .722 +.015 .707 2050 ---- .797B .754A .754A .789 +.019 .770 140 2075 ---- .869B .821A .821A .861 +.023 .838 1 2100 ---- .948B .892A .892A .938 +.026 .912 9 2125 ---- 1.032B .969A .969A 1.020 +.030 .990 2150 ---- 1.121B 1.051A 1.051A 1.109 +.036 1.073 4 2175 ---- 1.212B 1.138A 1.138A 1.203 +.041 1.162 2200 ---- 1.313B 1.231A 1.231A 1.303 +.046 1.257 103 2225 ---- 1.420B 1.335A 1.335A 1.408 +.051 1.357 8 2250 ---- 1.533B 1.439A 1.439A 1.520 +.058 1.462 2275 ---- 1.651B 1.549A 1.549A 1.637 +.064 1.573 2300 ---- 1.776B 1.665A 1.665A 1.761 +.071 1.690 2325 ---- 1.906B 1.787A 1.905B 1.889 +.076 1.813 7 2350 ---- 2.041B 1.914A 2.041B 2.024 +.083 1.941 6 2375 ---- 2.182B 2.046A 2.181B 2.163 +.089 2.074 2400 ---- 2.328B 2.184A 2.328B 2.308 +.094 2.214 101 2425 ---- 2.480B 2.327A 2.480B 2.458 +.100 2.358 2450 ---- 2.635B 2.474A 2.635B 2.612 +.105 2.507 2475 ---- 2.796B 2.627A 2.796B 2.771 +.109 2.662 2500 ---- 2.961B 2.785A 2.960B 2.935 +.115 2.820 12 2525 ---- 3.131B 2.946A 3.129B 3.103 +.120 2.983 2550 ---- 3.305B 3.113A 3.303B 3.275 +.125 3.150 2575 ---- 3.482B 3.283A 3.480B 3.451 +.130 3.321 2600 ---- 3.663B 3.457A 3.661B 3.631 +.136 3.495 16 2625 ---- 3.848B 3.635A 3.846B 3.815 +.142 3.673 2650 ---- 4.036B 3.817A 4.036B 4.001 +.147 3.854 1 2675 ---- 4.228B 4.002A 4.225B 4.191 +.152 4.039 2700 ---- 4.422B 4.190A 4.420B 4.385 +.158 4.227 1 2725 ---- 4.619B 4.381A 4.617B 4.581 +.163 4.418 2750 ---- 4.819B 4.576A 4.816B 4.779 +.167 4.612 2775 ---- 5.021B 4.773A 5.020B 4.981 +.173 4.808 2800 ---- 5.226B 4.972A 5.226B 5.184 +.177 5.007 2825 ---- 5.433B 5.174A 5.430B 5.390 +.181 5.209 1 2850 ---- 5.642B 5.378A 5.639B 5.599 +.187 5.412 2875 ---- 5.853B 5.585A 5.850B 5.809 +.191 5.618 2900 ---- 6.066B 5.793A 6.063B 6.021 +.195 5.826 2925 ---- 6.281B 6.004A 6.281B 6.235 +.199 6.036 2950 ---- 6.496B 6.216A 6.494B 6.451 +.203 6.248 2975 ---- 6.714B 6.430A 6.713B 6.668 +.207 6.461 3000 ---- 6.934B 6.646A 6.931B 6.887 +.211 6.676 3025 ---- 7.154B 6.863A 7.150B 7.107 +.214 6.893 3050 ---- 7.377B 7.081A 7.374B 7.328 +.217 7.111 3075 ---- 7.600B 7.302A 7.597B 7.551 +.221 7.330 3100 ---- 7.825B 7.523A 7.825B 7.775 +.224 7.551 3125 ---- 8.050B 7.746A 8.050B 8.000 +.227 7.773 3150 ---- 8.277B 7.970A 8.273B 8.226 +.230 7.996 1 3175 ---- 8.505B 8.194A 8.501B 8.453 +.233 8.220 3200 ---- 8.734B 8.421A 8.734B 8.681 +.236 8.445 1 3225 ---- 8.964B 8.648A 8.964B 8.909 +.237 8.672 3250 ---- 9.194B 8.876A 9.194B 9.139 +.240 8.899 3275 ---- 9.425B 9.105A 9.423B 9.370 +.243 9.127 3300 ---- 9.658B 9.335A 9.656B 9.601 +.244 9.357 2 3325 ---- 9.891B 9.565A 9.891B 9.833 +.246 9.587 3350 ---- 10.125B 9.797A 10.125B 10.066 +.249 9.817 3375 ---- 10.359B 10.029A 10.359B 10.300 +.251 10.049 3400 ---- 10.593B 10.262A 10.589B 10.534 +.253 10.281 1 3425 ---- 10.829B 10.495A 10.826B 10.768 +.253 10.515 1 3450 ---- 11.065B 10.730A 11.062B 11.004 +.256 10.748 3475 ---- 11.302B 10.965A 11.302B 11.240 +.257 10.983 1 3500 ---- 11.539B 11.200A 11.536B 11.476 +.258 11.218 1 3525 ---- 11.777B 11.436A 11.776B 11.713 +.260 11.453 2 3550 ---- 12.015B 11.673A 12.015B 11.951 +.262 11.689 1 3575 ---- 12.253B 11.910A 12.250B 12.189 +.263 11.926 2 3600 ---- 12.493B 12.147A 12.490B 12.428 +.265 12.163 3 3625 ---- 12.732B 12.385A 12.729B 12.667 +.266 12.401 2 3650 ---- 12.972B 12.624A 12.969B 12.906 +.267 12.639 5 3675 ---- 13.213B 12.863A 13.210B 13.146 +.268 12.878 3 3700 ---- 13.454B 13.103A 13.453B 13.387 +.270 13.117 5 3725 ---- 13.695B 13.342A 13.692B 13.628 +.272 13.356 2 3750 ---- 13.936B 13.583A 13.933B 13.869 +.273 13.596 3775 ---- 14.178B 13.823A 14.175B 14.110 +.274 13.836 3800 ---- 14.420B 14.064A 14.417B 14.352 +.275 14.077 3825 ---- 14.663B 14.306A 14.660B 14.594 +.276 14.318 3850 ---- 14.906B 14.547A 14.903B 14.837 +.278 14.559 3875 ---- 15.149B 14.789A 15.148B 15.080 +.279 14.801 3900 ---- 15.392B 15.031A 15.391B 15.323 +.280 15.043 3925 ---- 15.636B 15.274A 15.636B 15.567 +.281 15.286 3950 ---- 15.880B 15.517A 15.879B 15.810 +.282 15.528 3975 ---- 16.125B 15.760A 16.125B 16.055 +.284 15.771 4000 ---- 16.369B 16.004A 16.366B 16.299 +.284 16.015 4025 ---- 16.614B 16.248A 16.613B 16.544 +.286 16.258 4050 ---- 16.859B 16.492A 16.858B 16.789 +.287 16.502 4075 ---- 17.104B 16.736A 17.104B 17.034 +.288 16.746 4500 ---- ---- ---- ---- 21.235 +.303 20.932 5000 ---- ---- ---- ---- 26.229 +.310 25.919 6000 ---- ---- ---- ---- 36.229 +.310 35.919 7000 ---- ---- ---- ---- 46.229 +.310 45.919 725 ---- ---- ---- ---- .017 -.001 .018 750 ---- ---- ---- ---- .018 -.001 .019 775 ---- ---- ---- ---- .018 -.001 .019 800 ---- ---- ---- ---- .018 -.002 .020 8000 ---- ---- ---- ---- 56.229 +.310 55.919 825 ---- ---- ---- ---- .019 -.001 .020 850 ---- ---- ---- ---- .019 -.001 .020 875 ---- ---- ---- ---- .019 -.002 .021 900 ---- ---- ---- ---- .019 -.002 .021 9000 ---- ---- ---- ---- 66.229 +.310 65.919 925 ---- ---- ---- ---- .019 -.002 .021 950 ---- ---- ---- ---- .020 -.002 .022 975 ---- ---- ---- ---- .020 -.002 .022 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .028 -.001 .029 10000 ---- ---- ---- ---- 76.008 +.306 75.702 1025 ---- ---- ---- ---- .031 -.001 .032 1050 ---- ---- ---- ---- .033 -.002 .035 1075 ---- ---- ---- ---- .036 -.002 .038 1100 ---- ---- ---- ---- .039 -.002 .041 1125 ---- ---- ---- ---- .042 -.002 .044 1150 ---- ---- ---- ---- .045 -.002 .047 1175 ---- ---- ---- ---- .049 -.002 .051 1200 ---- ---- ---- ---- .052 -.003 .055 1225 ---- ---- ---- ---- .057 -.003 .060 1250 ---- ---- ---- ---- .062 -.003 .065 1275 ---- ---- ---- ---- .067 -.003 .070 1300 ---- ---- ---- ---- .073 -.003 .076 1325 ---- ---- ---- ---- .079 -.004 .083 1350 ---- ---- ---- ---- .086 -.004 .090 1375 ---- ---- ---- ---- .094 -.004 .098 1400 ---- ---- ---- ---- .102 -.004 .106 100 1425 ---- ---- ---- ---- .112 -.003 .115 1450 ---- ---- ---- ---- .122 -.004 .126 1475 ---- ---- ---- ---- .134 -.003 .137 1500 ---- ---- ---- ---- .146 -.004 .150 1525 ---- ---- ---- ---- .160 -.003 .163 1550 ---- ---- ---- ---- .176 -.002 .178 5 1575 ---- ---- ---- ---- .193 -.002 .195 1600 ---- ---- ---- ---- .211 -.002 .213 1625 ---- ---- ---- ---- .232 -.001 .233 1650 ---- ---- ---- ---- .254 -.001 .255 1675 ---- ---- ---- ---- .278 UNCH .278 1700 ---- ---- ---- ---- .305 +.001 .304 1725 ---- ---- ---- ---- .334 +.001 .333 1750 ---- ---- ---- ---- .366 +.003 .363 1775 ---- ---- ---- ---- .400 +.003 .397 1800 ---- ---- ---- ---- .437 +.004 .433 1825 ---- ---- ---- ---- .477 +.006 .471 19 1850 ---- .515B ---- .515B .520 +.007 .513 1875 ---- .562B ---- .562B .566 +.008 .558 1900 ---- .613B ---- .613B .616 +.010 .606 1925 ---- .667B ---- .667B .670 +.013 .657 1950 ---- .725B ---- .725B .727 +.015 .712 1975 ---- .787B .770A .770A .788 +.017 .771 2000 ---- .853B .832A .832A .854 +.020 .834 2025 ---- .924B .897A .897A .924 +.023 .901 2050 ---- .999B .967A .967A .998 +.026 .972 1 2075 ---- 1.078B 1.042A 1.042A 1.077 +.030 1.047 2100 ---- 1.163B 1.120A 1.120A 1.160 +.033 1.127 2125 ---- 1.252B 1.204A 1.204A 1.249 +.037 1.212 2150 ---- 1.347B 1.292A 1.292A 1.342 +.041 1.301 5 2175 1.447 1.447 1.384A 1.429A 1.440 +.045 8 1.395 2200 ---- 1.545B 1.482A 1.482A 1.543 +.049 1.494 3 2225 ---- 1.655B 1.592A 1.592A 1.652 +.055 1.597 2250 ---- 1.770B 1.700A 1.700A 1.765 +.059 1.706 2 2275 ---- 1.890B 1.813A 1.813A 1.884 +.064 1.820 2300 ---- 2.015B 1.931A 1.931A 2.007 +.068 1.939 10 2325 ---- 2.145B 2.054A 2.054A 2.136 +.074 2.062 2350 ---- 2.279B 2.182A 2.182A 2.269 +.079 2.190 2375 ---- 2.419B 2.314A 2.314A 2.407 +.084 2.323 2400 ---- 2.562B 2.451A 2.451A 2.549 +.088 2.461 2425 ---- 2.711B 2.592A 2.592A 2.696 +.093 2.603 2450 ---- 2.864B 2.738A 2.738A 2.848 +.099 2.749 2475 ---- 3.020B 2.888A 2.888A 3.003 +.103 2.900 2500 ---- 3.181B 3.042A 3.042A 3.163 +.108 3.055 2525 ---- 3.346B 3.200A 3.200A 3.326 +.113 3.213 2550 ---- 3.514B 3.362A 3.362A 3.494 +.118 3.376 2575 ---- 3.686B 3.527A 3.527A 3.664 +.122 3.542 2600 ---- 3.861B 3.696A 3.696A 3.839 +.128 3.711 2625 ---- 4.040B 3.869A 3.869A 4.016 +.132 3.884 2650 ---- 4.222B 4.045A 4.045A 4.197 +.137 4.060 2675 ---- 4.406B 4.224A 4.224A 4.380 +.141 4.239 2700 ---- 4.593B 4.406A 4.593B 4.567 +.146 4.421 2725 ---- 4.784B 4.591A 4.782B 4.756 +.150 4.606 2750 ---- 4.977B 4.778A 4.975B 4.947 +.153 4.794 2775 ---- 5.172B 4.969A 5.170B 5.142 +.158 4.984 2800 ---- 5.370B 5.161A 5.368B 5.338 +.162 5.176 15 2825 ---- 5.570B 5.356A 5.567B 5.537 +.166 5.371 2850 ---- 5.772B 5.554A 5.769B 5.738 +.170 5.568 2875 ---- 5.976B 5.753A 5.973B 5.941 +.173 5.768 2900 ---- 6.181B 5.955A 6.179B 6.146 +.177 5.969 2925 ---- 6.389B 6.159A 6.386B 6.352 +.180 6.172 2950 ---- 6.599B 6.364A 6.596B 6.561 +.184 6.377 2975 ---- 6.810B 6.571A 6.807B 6.771 +.187 6.584 3000 ---- 7.022B 6.780A 7.022B 6.983 +.191 6.792 3025 ---- 7.237B 6.991A 7.234B 7.196 +.194 7.002 3050 ---- 7.452B 7.203A 7.449B 7.410 +.196 7.214 3075 ---- 7.669B 7.416A 7.668B 7.626 +.199 7.427 3100 ---- 7.887B 7.631A 7.884B 7.844 +.203 7.641 3125 ---- 8.107B 7.847A 8.104B 8.062 +.205 7.857 3150 ---- 8.327B 8.065A 8.326B 8.282 +.208 8.074 3175 ---- 8.549B 8.283A 8.546B 8.502 +.210 8.292 3200 ---- 8.772B 8.503A 8.768B 8.724 +.213 8.511 3225 ---- 8.996B 8.724A 8.996B 8.947 +.216 8.731 3250 ---- 9.220B 8.946A 9.220B 9.171 +.218 8.953 3275 ---- 9.446B 9.169A 9.446B 9.395 +.220 9.175 3300 ---- 9.672B 9.393A 9.672B 9.621 +.223 9.398 3325 ---- 9.900B 9.618A 9.896B 9.847 +.224 9.623 3350 ---- 10.128B 9.844A 10.125B 10.075 +.227 9.848 3375 ---- 10.357B 10.070A 10.354B 10.303 +.229 10.074 3400 ---- ---- ---- 10.298A 10.531 ---- ---- 3425 ---- ---- ---- 10.526A 10.761 ---- ---- 3500 ---- 11.512B ---- 11.509B 11.454 +.239 11.215 3 4000 ---- 16.257B ---- 16.254B 16.189 +.266 15.923 2 4500 ---- 21.129B ---- 21.127B 21.058 +.286 20.772 5000 ---- ---- ---- ---- 26.010 +.301 25.709 6000 ---- ---- ---- ---- 36.008 +.306 35.702 7000 ---- ---- ---- ---- 46.008 +.306 45.702 8000 ---- ---- ---- ---- 56.008 +.306 55.702 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .017 UNCH .017 875 ---- ---- ---- ---- .019 UNCH .019 900 ---- ---- ---- ---- .020 -.001 .021 9000 ---- ---- ---- ---- 66.008 +.306 65.702 925 ---- ---- ---- ---- .022 -.001 .023 950 ---- ---- ---- ---- .024 -.001 .025 975 ---- ---- ---- ---- .026 -.001 .027 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .019 -.001 .020 1 10000 ---- ---- ---- ---- 75.709 +.308 75.401 1025 ---- ---- ---- ---- .023 -.001 .024 1050 ---- ---- ---- ---- .027 -.001 .028 1075 ---- ---- ---- ---- .032 -.001 .033 1100 ---- ---- ---- ---- .037 -.002 .039 1125 ---- ---- ---- ---- .044 -.001 .045 1150 ---- ---- ---- ---- .051 -.002 .053 1175 ---- ---- ---- ---- .059 -.002 .061 1200 ---- ---- ---- ---- .068 -.002 .070 1225 ---- ---- ---- ---- .078 -.002 .080 1250 ---- ---- ---- ---- .088 -.003 .091 1275 ---- ---- ---- ---- .100 -.003 .103 1300 ---- ---- ---- ---- .113 -.003 .116 1325 ---- ---- ---- ---- .126 -.003 .129 1350 ---- ---- ---- ---- .140 -.003 .143 1 1 1375 ---- ---- ---- ---- .154 -.003 .157 1 1400 ---- ---- ---- ---- .168 -.003 .171 1425 ---- ---- ---- ---- .182 -.003 .185 1450 ---- ---- ---- ---- .197 -.002 .199 1475 ---- ---- ---- ---- .212 -.002 .214 1500 ---- ---- ---- ---- .228 -.001 .229 1 1525 ---- ---- ---- ---- .244 -.001 .245 1550 ---- ---- ---- ---- .262 UNCH .262 1575 ---- ---- ---- ---- .281 +.001 .280 1600 ---- ---- ---- ---- .301 +.001 .300 101 1625 ---- ---- ---- ---- .324 +.002 .322 1650 ---- ---- ---- ---- .350 +.004 .346 1675 ---- ---- ---- ---- .378 +.005 .373 1700 ---- ---- ---- ---- .410 +.007 .403 1725 ---- ---- ---- ---- .445 +.009 .436 1750 ---- ---- ---- ---- .483 +.010 .473 1775 ---- ---- ---- ---- .525 +.012 .513 1800 ---- ---- ---- ---- .571 +.015 .556 17 1825 ---- ---- ---- ---- .621 +.018 .603 5 1850 ---- ---- ---- ---- .674 +.021 .653 100 1875 ---- ---- ---- ---- .731 +.024 .707 1900 ---- ---- ---- ---- .791 +.027 .764 1925 ---- ---- ---- ---- .855 +.030 .825 1950 ---- ---- ---- ---- .924 +.035 .889 1975 ---- ---- ---- ---- .996 +.039 .957 2000 ---- ---- ---- ---- 1.072 +.043 1.029 1 2025 ---- ---- ---- ---- 1.153 +.048 1.105 2050 ---- ---- ---- ---- 1.237 +.052 1.185 2075 ---- ---- ---- ---- 1.326 +.056 1.270 2100 ---- ---- ---- ---- 1.419 +.061 1.358 1 2125 ---- ---- ---- ---- 1.516 +.066 1.450 2150 ---- ---- ---- ---- 1.618 +.071 1.547 2175 ---- ---- ---- ---- 1.723 +.075 1.648 2200 ---- ---- ---- ---- 1.833 +.080 1.753 25 2225 ---- ---- ---- ---- 1.947 +.085 1.862 20 2250 ---- ---- ---- ---- 2.065 +.089 1.976 2275 ---- ---- ---- ---- 2.187 +.094 2.093 1 2300 ---- 2.225B ---- ---- 2.313 +.098 2.215 2325 ---- ---- ---- ---- 2.443 +.102 2.341 2350 ---- ---- ---- ---- 2.577 +.106 2.471 2375 ---- ---- ---- ---- 2.714 +.110 2.604 100 2400 ---- 2.768B ---- ---- 2.855 +.113 2.742 8 2425 ---- ---- ---- ---- 3.000 +.117 2.883 2450 ---- ---- ---- ---- 3.149 +.121 3.028 2475 ---- 3.213B ---- ---- 3.301 +.124 3.177 2500 ---- ---- ---- ---- 3.456 +.127 3.329 2525 ---- ---- ---- ---- 3.614 +.130 3.484 6 2550 ---- ---- ---- ---- 3.776 +.133 3.643 2575 ---- ---- ---- ---- 3.941 +.137 3.804 2600 ---- ---- ---- ---- 4.109 +.140 3.969 2625 ---- ---- ---- ---- 4.279 +.142 4.137 2650 ---- ---- ---- ---- 4.453 +.146 4.307 2675 ---- ---- ---- ---- 4.629 +.149 4.480 2700 ---- ---- ---- ---- 4.808 +.152 4.656 2725 ---- ---- ---- ---- 4.989 +.155 4.834 2750 ---- ---- ---- ---- 5.172 +.158 5.014 2775 ---- ---- ---- ---- 5.358 +.161 5.197 2800 ---- ---- ---- ---- 5.545 +.164 5.381 2825 ---- ---- ---- ---- 5.735 +.167 5.568 2850 ---- ---- ---- ---- 5.926 +.170 5.756 2875 ---- ---- ---- ---- 6.119 +.173 5.946 2900 ---- ---- ---- ---- 6.313 +.175 6.138 2925 ---- ---- ---- ---- 6.509 +.178 6.331 2950 ---- ---- ---- ---- 6.707 +.181 6.526 2975 ---- ---- ---- ---- 6.907 +.183 6.724 3000 ---- ---- ---- ---- 7.109 +.186 6.923 13 3025 ---- ---- ---- ---- 7.312 +.188 7.124 3050 ---- ---- ---- ---- 7.518 +.191 7.327 3075 ---- ---- ---- ---- 7.725 +.193 7.532 3100 ---- ---- ---- ---- 7.934 +.195 7.739 3125 ---- ---- ---- ---- 8.145 +.198 7.947 3150 ---- ---- ---- ---- 8.357 +.200 8.157 3175 ---- ---- ---- ---- 8.570 +.202 8.368 3200 ---- ---- ---- ---- 8.783 +.203 8.580 3225 ---- ---- ---- ---- 8.998 +.205 8.793 3250 ---- ---- ---- ---- 9.214 +.208 9.006 3275 ---- ---- ---- ---- 9.431 +.210 9.221 15 3300 ---- ---- ---- ---- 9.649 +.212 9.437 3325 ---- ---- ---- ---- 9.867 +.214 9.653 3350 ---- ---- ---- ---- 10.086 +.216 9.870 3375 ---- ---- ---- ---- 10.306 +.217 10.089 3400 ---- ---- ---- ---- 10.527 +.219 10.308 3425 ---- ---- ---- ---- 10.749 +.222 10.527 3450 ---- ---- ---- ---- 10.971 +.223 10.748 3475 ---- ---- ---- ---- 11.194 +.225 10.969 3500 ---- ---- ---- ---- 11.418 +.227 11.191 3525 ---- ---- ---- ---- 11.642 +.228 11.414 3550 ---- ---- ---- ---- 11.867 +.229 11.638 3575 ---- ---- ---- ---- 12.093 +.231 11.862 3600 ---- ---- ---- ---- 12.320 +.233 12.087 3625 ---- ---- ---- ---- 12.547 +.235 12.312 3650 ---- ---- ---- ---- 12.775 +.236 12.539 3675 ---- ---- ---- ---- 13.003 +.238 12.765 3700 ---- ---- ---- ---- 13.232 +.239 12.993 3725 ---- ---- ---- ---- 13.462 +.241 13.221 3750 ---- ---- ---- ---- 13.692 +.242 13.450 3775 ---- ---- ---- ---- 13.923 +.244 13.679 3800 ---- ---- ---- ---- 14.154 +.245 13.909 3825 ---- ---- ---- ---- 14.386 +.246 14.140 3850 ---- ---- ---- ---- 14.618 +.247 14.371 3875 ---- ---- ---- ---- 14.852 +.249 14.603 3900 ---- ---- ---- ---- 15.085 +.250 14.835 3925 ---- ---- ---- ---- 15.319 +.251 15.068 3950 ---- ---- ---- ---- 15.554 +.253 15.301 3975 ---- ---- ---- ---- 15.789 +.254 15.535 4000 ---- ---- ---- ---- 16.025 +.256 15.769 4025 ---- ---- ---- ---- 16.261 +.257 16.004 4050 ---- ---- ---- ---- 16.497 +.258 16.239 4075 ---- ---- ---- ---- 16.734 +.259 16.475 4500 ---- ---- ---- ---- 20.817 +.277 20.540 5000 ---- ---- ---- ---- 25.724 +.296 25.428 6000 ---- ---- ---- ---- 35.709 +.308 35.401 7000 ---- ---- ---- ---- 45.709 +.308 45.401 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 -.001 .004 8000 ---- ---- ---- ---- 55.709 +.308 55.401 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .009 UNCH .009 9000 ---- ---- ---- ---- 65.709 +.308 65.401 925 ---- ---- ---- ---- .011 UNCH .011 950 ---- ---- ---- ---- .013 -.001 .014 975 ---- ---- ---- ---- .016 UNCH .016 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .091 +.005 .086 1025 ---- ---- ---- ---- .100 +.002 .098 1050 ---- ---- ---- ---- .110 UNCH .110 1075 ---- ---- ---- ---- .121 -.003 .124 1100 ---- ---- ---- ---- .132 -.007 .139 1125 ---- ---- ---- ---- .144 -.011 .155 1150 ---- ---- ---- ---- .157 -.015 .172 1175 ---- ---- ---- ---- .171 -.020 .191 1200 ---- ---- ---- ---- .185 -.026 .211 1225 ---- ---- ---- ---- .200 -.033 .233 1250 ---- ---- ---- ---- .216 -.040 .256 1275 ---- ---- ---- ---- .232 -.048 .280 1300 ---- ---- ---- ---- .250 -.055 .305 1325 ---- ---- ---- ---- .268 -.063 .331 1350 ---- ---- ---- ---- .288 -.070 .358 1375 ---- ---- ---- ---- .308 -.076 .384 1400 ---- ---- ---- ---- .330 -.080 .410 1425 ---- ---- ---- ---- .353 -.082 .435 1450 ---- ---- ---- ---- .377 -.082 .459 1475 ---- ---- ---- ---- .402 -.082 .484 1500 ---- ---- ---- ---- .429 -.079 .508 1525 ---- ---- ---- ---- .457 -.076 .533 1550 ---- ---- ---- ---- .487 -.071 .558 1575 ---- ---- ---- ---- .519 -.065 .584 1600 ---- ---- ---- ---- .552 -.060 .612 1625 ---- ---- ---- ---- .588 -.053 .641 1650 ---- ---- ---- ---- .625 -.048 .673 1675 ---- ---- ---- ---- .665 -.044 .709 1700 ---- ---- ---- ---- .707 -.040 .747 1725 ---- ---- ---- ---- .752 -.038 .790 1750 ---- ---- ---- ---- .800 -.036 .836 1775 ---- ---- ---- ---- .850 -.036 .886 1800 ---- ---- ---- ---- .904 -.036 .940 12 1825 ---- ---- ---- ---- .960 -.038 .998 1850 ---- ---- ---- ---- 1.020 -.039 1.059 1875 ---- ---- ---- ---- 1.083 -.041 1.124 1900 ---- ---- ---- ---- 1.150 -.042 1.192 1925 ---- ---- ---- ---- 1.221 -.042 1.263 1950 ---- ---- ---- ---- 1.295 -.043 1.338 1975 ---- ---- ---- ---- 1.374 -.042 1.416 2000 ---- ---- ---- ---- 1.456 -.042 1.498 2025 ---- ---- ---- ---- 1.543 -.040 1.583 2050 ---- ---- ---- ---- 1.633 -.039 1.672 2075 ---- ---- ---- ---- 1.728 -.037 1.765 2100 ---- ---- ---- ---- 1.827 -.034 1.861 2125 ---- ---- ---- ---- 1.930 -.031 1.961 2150 ---- ---- ---- ---- 2.037 -.028 2.065 2175 ---- ---- ---- ---- 2.149 -.023 2.172 2200 ---- ---- ---- ---- 2.265 -.018 2.283 2225 ---- ---- ---- ---- 2.385 -.013 2.398 2250 ---- ---- ---- ---- 2.509 -.007 2.516 2275 ---- ---- ---- ---- 2.637 -.001 2.638 2300 ---- ---- ---- ---- 2.769 +.006 2.763 2325 ---- ---- ---- ---- 2.906 +.014 2.892 2350 ---- ---- ---- ---- 3.046 +.022 3.024 2375 ---- ---- ---- ---- 3.190 +.030 3.160 2400 ---- ---- ---- ---- 3.337 +.038 3.299 2425 ---- ---- ---- ---- 3.488 +.046 3.442 2450 ---- ---- ---- ---- 3.641 +.054 3.587 2475 ---- ---- ---- ---- 3.798 +.062 3.736 2500 ---- ---- ---- ---- 3.958 +.071 3.887 2525 ---- ---- ---- ---- 4.120 +.078 4.042 2550 ---- ---- ---- ---- 4.284 +.085 4.199 2575 ---- ---- ---- ---- 4.451 +.092 4.359 2600 ---- ---- ---- ---- 4.620 +.098 4.522 2625 ---- ---- ---- ---- 4.791 +.103 4.688 2650 ---- ---- ---- ---- 4.963 +.108 4.855 2675 ---- ---- ---- ---- 5.138 +.113 5.025 2700 ---- ---- ---- ---- 5.313 +.115 5.198 2725 ---- ---- ---- ---- 5.490 +.118 5.372 2750 ---- ---- ---- ---- 5.669 +.120 5.549 2775 ---- ---- ---- ---- 5.849 +.122 5.727 2800 ---- ---- ---- ---- 6.031 +.123 5.908 2825 ---- ---- ---- ---- 6.214 +.124 6.090 2850 ---- ---- ---- ---- 6.398 +.125 6.273 2875 ---- ---- ---- ---- 6.585 +.127 6.458 2900 ---- ---- ---- ---- 6.772 +.127 6.645 2925 ---- ---- ---- ---- 6.962 +.129 6.833 2950 ---- ---- ---- ---- 7.153 +.131 7.022 2975 ---- ---- ---- ---- 7.345 +.132 7.213 3000 ---- ---- ---- ---- 7.540 +.135 7.405 3025 ---- ---- ---- ---- 7.736 +.137 7.599 3050 ---- ---- ---- ---- 7.934 +.138 7.796 3075 ---- ---- ---- ---- 8.133 +.139 7.994 3100 ---- ---- ---- ---- 8.335 +.142 8.193 3125 ---- ---- ---- ---- 8.538 +.143 8.395 3150 ---- ---- ---- ---- 8.742 +.145 8.597 3175 ---- ---- ---- ---- 8.947 +.146 8.801 3200 ---- ---- ---- ---- 9.153 +.147 9.006 3225 ---- ---- ---- ---- 9.361 +.149 9.212 3250 ---- ---- ---- ---- 9.569 +.150 9.419 3275 ---- ---- ---- ---- 9.778 +.152 9.626 3300 ---- ---- ---- ---- 9.987 +.152 9.835 3325 ---- ---- ---- ---- 10.198 +.154 10.044 3350 ---- ---- ---- ---- 10.409 +.155 10.254 3375 ---- ---- ---- ---- 10.621 +.157 10.464 3400 ---- ---- ---- ---- 10.833 +.158 10.675 3425 ---- ---- ---- ---- 11.047 +.160 10.887 3450 ---- ---- ---- ---- 11.261 +.161 11.100 3475 ---- ---- ---- ---- 11.475 +.162 11.313 3500 ---- ---- ---- ---- 11.691 +.163 11.528 3525 ---- ---- ---- ---- 11.907 +.165 11.742 3550 ---- ---- ---- ---- 12.123 +.165 11.958 3575 ---- ---- ---- ---- 12.340 +.166 12.174 3600 ---- ---- ---- ---- 12.558 +.168 12.390 3625 ---- ---- ---- ---- 12.777 +.169 12.608 3650 ---- ---- ---- ---- 12.996 +.170 12.826 3675 ---- ---- ---- ---- 13.216 +.172 13.044 3700 ---- ---- ---- ---- 13.436 +.173 13.263 3725 ---- ---- ---- ---- 13.657 +.174 13.483 3750 ---- ---- ---- ---- 13.879 +.175 13.704 3775 ---- ---- ---- ---- 14.101 +.176 13.925 3800 ---- ---- ---- ---- 14.323 +.177 14.146 3825 ---- ---- ---- ---- 14.547 +.179 14.368 3850 ---- ---- ---- ---- 14.770 +.179 14.591 3875 ---- ---- ---- ---- 14.995 +.181 14.814 3900 ---- ---- ---- ---- 15.220 +.182 15.038 3925 ---- ---- ---- ---- 15.445 +.182 15.263 3950 ---- ---- ---- ---- 15.671 +.183 15.488 3975 ---- ---- ---- ---- 15.898 +.185 15.713 4000 ---- ---- ---- ---- 16.125 +.186 15.939 4025 ---- ---- ---- ---- 16.352 +.186 16.166 4050 ---- ---- ---- ---- 16.580 +.187 16.393 4075 ---- ---- ---- ---- 16.809 +.188 16.621 4100 ---- ---- ---- ---- 17.038 +.189 16.849 725 ---- ---- ---- ---- .024 +.009 .015 750 ---- ---- ---- ---- .027 +.009 .018 775 ---- ---- ---- ---- .032 +.010 .022 800 ---- ---- ---- ---- .036 +.010 .026 825 ---- ---- ---- ---- .041 +.010 .031 850 ---- ---- ---- ---- .047 +.011 .036 875 ---- ---- ---- ---- .053 +.010 .043 900 ---- ---- ---- ---- .059 +.009 .050 925 ---- ---- ---- ---- .066 +.009 .057 950 ---- ---- ---- ---- .074 +.008 .066 975 ---- ---- ---- ---- .082 +.006 .076 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .261 -.006 .267 1025 ---- ---- ---- ---- .278 -.006 .284 1050 ---- ---- ---- ---- .295 -.007 .302 1075 ---- ---- ---- ---- .314 -.007 .321 1100 ---- ---- ---- ---- .332 -.008 .340 1125 ---- ---- ---- ---- .351 -.008 .359 1150 ---- ---- ---- ---- .371 -.008 .379 1175 ---- ---- ---- ---- .391 -.009 .400 1200 ---- ---- ---- ---- .412 -.009 .421 1225 ---- ---- ---- ---- .433 -.010 .443 1250 ---- ---- ---- ---- .455 -.010 .465 1275 ---- ---- ---- ---- .477 -.011 .488 1300 ---- ---- ---- ---- .500 -.011 .511 1325 ---- ---- ---- ---- .524 -.011 .535 1350 ---- ---- ---- ---- .547 -.012 .559 1375 ---- ---- ---- ---- .572 -.012 .584 1400 ---- ---- ---- ---- .597 -.012 .609 1425 ---- ---- ---- ---- .622 -.013 .635 1450 ---- ---- ---- ---- .648 -.013 .661 1475 ---- ---- ---- ---- .675 -.013 .688 1500 ---- ---- ---- ---- .702 -.014 .716 1525 ---- ---- ---- ---- .730 -.015 .745 1550 ---- ---- ---- ---- .760 -.015 .775 1575 ---- ---- ---- ---- .791 -.015 .806 1600 ---- ---- ---- ---- .824 -.015 .839 1625 ---- ---- ---- ---- .859 -.015 .874 1650 ---- ---- ---- ---- .896 -.015 .911 1675 ---- ---- ---- ---- .936 -.014 .950 1700 ---- ---- ---- ---- .978 -.014 .992 1725 ---- ---- ---- ---- 1.024 -.013 1.037 1750 ---- ---- ---- ---- 1.073 -.012 1.085 1775 ---- ---- ---- ---- 1.126 -.011 1.137 1800 ---- ---- ---- ---- 1.183 -.009 1.192 1825 ---- ---- ---- ---- 1.244 -.006 1.250 1850 ---- ---- ---- ---- 1.307 -.005 1.312 1875 ---- ---- ---- ---- 1.375 -.003 1.378 1900 ---- ---- ---- ---- 1.446 -.001 1.447 1925 ---- ---- ---- ---- 1.520 UNCH 1.520 1950 ---- ---- ---- ---- 1.597 +.001 1.596 1975 ---- ---- ---- ---- 1.677 +.002 1.675 2000 ---- ---- ---- ---- 1.760 +.002 1.758 2025 ---- ---- ---- ---- 1.847 +.002 1.845 2050 ---- ---- ---- ---- 1.937 +.002 1.935 2075 ---- ---- ---- ---- 2.031 +.002 2.029 2100 ---- ---- ---- ---- 2.128 +.002 2.126 2125 ---- ---- ---- ---- 2.229 +.002 2.227 2150 ---- ---- ---- ---- 2.333 +.001 2.332 2175 ---- ---- ---- ---- 2.441 +.001 2.440 2200 ---- ---- ---- ---- 2.554 +.003 2.551 2225 ---- ---- ---- ---- 2.670 +.004 2.666 2250 ---- ---- ---- ---- 2.789 +.004 2.785 2275 ---- ---- ---- ---- 2.913 +.006 2.907 2300 ---- ---- ---- ---- 3.041 +.009 3.032 2325 ---- ---- ---- ---- 3.173 +.012 3.161 2350 ---- ---- ---- ---- 3.309 +.016 3.293 2375 ---- ---- ---- ---- 3.449 +.021 3.428 2400 ---- ---- ---- ---- 3.593 +.027 3.566 2425 ---- ---- ---- ---- 3.740 +.033 3.707 2450 ---- ---- ---- ---- 3.891 +.040 3.851 2475 ---- ---- ---- ---- 4.045 +.046 3.999 2500 ---- ---- ---- ---- 4.202 +.054 4.148 2525 ---- ---- ---- ---- 4.362 +.061 4.301 2550 ---- ---- ---- ---- 4.525 +.068 4.457 2575 ---- ---- ---- ---- 4.690 +.075 4.615 2600 ---- ---- ---- ---- 4.858 +.082 4.776 2625 ---- ---- ---- ---- 5.027 +.088 4.939 2650 ---- ---- ---- ---- 5.199 +.094 5.105 2675 ---- ---- ---- ---- 5.372 +.099 5.273 2700 ---- ---- ---- ---- 5.547 +.104 5.443 2725 ---- ---- ---- ---- 5.724 +.108 5.616 2750 ---- ---- ---- ---- 5.901 +.111 5.790 2775 ---- ---- ---- ---- 6.080 +.113 5.967 2800 ---- ---- ---- ---- 6.260 +.115 6.145 2825 ---- ---- ---- ---- 6.442 +.116 6.326 2850 ---- ---- ---- ---- 6.625 +.118 6.507 2875 ---- ---- ---- ---- 6.809 +.118 6.691 2900 ---- ---- ---- ---- 6.994 +.119 6.875 2925 ---- ---- ---- ---- 7.181 +.120 7.061 2950 ---- ---- ---- ---- 7.369 +.121 7.248 2975 ---- ---- ---- ---- 7.558 +.122 7.436 3000 ---- ---- ---- ---- 7.749 +.123 7.626 3025 ---- ---- ---- ---- 7.941 +.125 7.816 3050 ---- ---- ---- ---- 8.135 +.126 8.009 3075 ---- ---- ---- ---- 8.331 +.128 8.203 3100 ---- ---- ---- ---- 8.528 +.129 8.399 3125 ---- ---- ---- ---- 8.728 +.131 8.597 3150 ---- ---- ---- ---- 8.928 +.132 8.796 3175 ---- ---- ---- ---- 9.131 +.134 8.997 3200 ---- ---- ---- ---- 9.334 +.135 9.199 3225 ---- ---- ---- ---- 9.539 +.137 9.402 3250 ---- ---- ---- ---- 9.744 +.137 9.607 3275 ---- ---- ---- ---- 9.950 +.138 9.812 3300 ---- ---- ---- ---- 10.157 +.139 10.018 3325 ---- ---- ---- ---- 10.365 +.141 10.224 3350 ---- ---- ---- ---- 10.573 +.142 10.431 3375 ---- ---- ---- ---- 10.782 +.143 10.639 3400 ---- ---- ---- ---- 10.992 +.144 10.848 3425 ---- ---- ---- ---- 11.202 +.145 11.057 3450 ---- ---- ---- ---- 11.413 +.146 11.267 3475 ---- ---- ---- ---- 11.625 +.148 11.477 3500 ---- ---- ---- ---- 11.837 +.149 11.688 3525 ---- ---- ---- ---- 12.049 +.150 11.899 3550 ---- ---- ---- ---- 12.263 +.151 12.112 3575 ---- ---- ---- ---- 12.477 +.153 12.324 3600 ---- ---- ---- ---- 12.691 +.153 12.538 3625 ---- ---- ---- ---- 12.906 +.154 12.752 3650 ---- ---- ---- ---- 13.121 +.155 12.966 3675 ---- ---- ---- ---- 13.337 +.156 13.181 3700 ---- ---- ---- ---- 13.554 +.157 13.397 3725 ---- ---- ---- ---- 13.771 +.158 13.613 3750 ---- ---- ---- ---- 13.989 +.160 13.829 3775 ---- ---- ---- ---- 14.207 +.160 14.047 3800 ---- ---- ---- ---- 14.426 +.162 14.264 3825 ---- ---- ---- ---- 14.645 +.162 14.483 3850 ---- ---- ---- ---- 14.865 +.164 14.701 3875 ---- ---- ---- ---- 15.085 +.164 14.921 3900 ---- ---- ---- ---- 15.306 +.165 15.141 3925 ---- ---- ---- ---- 15.527 +.166 15.361 3950 ---- ---- ---- ---- 15.749 +.167 15.582 3975 ---- ---- ---- ---- 15.972 +.169 15.803 4000 ---- ---- ---- ---- 16.195 +.170 16.025 4025 ---- ---- ---- ---- 16.418 +.170 16.248 4050 ---- ---- ---- ---- 16.642 +.171 16.471 4075 ---- ---- ---- ---- 16.866 +.172 16.694 4100 ---- ---- ---- ---- 17.091 +.173 16.918 725 ---- ---- ---- ---- .109 -.003 .112 750 ---- ---- ---- ---- .120 -.003 .123 775 ---- ---- ---- ---- .132 -.003 .135 800 ---- ---- ---- ---- .144 -.003 .147 825 ---- ---- ---- ---- .156 -.004 .160 850 ---- ---- ---- ---- .170 -.004 .174 875 ---- ---- ---- ---- .184 -.004 .188 900 ---- ---- ---- ---- .198 -.005 .203 925 ---- ---- ---- ---- .213 -.005 .218 950 ---- ---- ---- ---- .228 -.006 .234 975 ---- ---- ---- ---- .244 -.006 .250 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .439 -.013 .452 1025 ---- ---- ---- ---- .463 -.014 .477 1050 ---- ---- ---- ---- .488 -.014 .502 1075 ---- ---- ---- ---- .513 -.015 .528 1100 ---- ---- ---- ---- .539 -.015 .554 1125 ---- ---- ---- ---- .565 -.015 .580 1150 ---- ---- ---- ---- .592 -.015 .607 1175 ---- ---- ---- ---- .620 -.014 .634 1200 ---- ---- ---- ---- .647 -.015 .662 1225 ---- ---- ---- ---- .676 -.015 .691 1250 ---- ---- ---- ---- .704 -.015 .719 1275 ---- ---- ---- ---- .734 -.014 .748 1300 ---- ---- ---- ---- .763 -.015 .778 1325 ---- ---- ---- ---- .794 -.014 .808 1350 ---- ---- ---- ---- .824 -.014 .838 1375 ---- ---- ---- ---- .855 -.014 .869 1400 ---- ---- ---- ---- .887 -.013 .900 1425 ---- ---- ---- ---- .919 -.013 .932 1450 ---- ---- ---- ---- .951 -.013 .964 1475 ---- ---- ---- ---- .984 -.012 .996 1500 ---- ---- ---- ---- 1.017 -.012 1.029 1525 ---- ---- ---- ---- 1.051 -.012 1.063 1550 ---- ---- ---- ---- 1.087 -.011 1.098 1575 ---- ---- ---- ---- 1.123 -.011 1.134 1600 ---- ---- ---- ---- 1.161 -.010 1.171 1625 ---- ---- ---- ---- 1.201 -.009 1.210 1650 ---- ---- ---- ---- 1.242 -.009 1.251 1675 ---- ---- ---- ---- 1.286 -.008 1.294 1700 ---- ---- ---- ---- 1.333 -.007 1.340 1725 ---- ---- ---- ---- 1.382 -.006 1.388 1750 ---- ---- ---- ---- 1.435 -.005 1.440 1775 ---- ---- ---- ---- 1.491 -.005 1.496 1800 ---- ---- ---- ---- 1.552 -.003 1.555 1825 ---- ---- ---- ---- 1.616 -.002 1.618 1850 ---- ---- ---- ---- 1.683 -.001 1.684 1875 ---- ---- ---- ---- 1.755 UNCH 1.755 1900 ---- ---- ---- ---- 1.830 +.001 1.829 1925 ---- ---- ---- ---- 1.908 +.002 1.906 1950 ---- ---- ---- ---- 1.990 +.003 1.987 1975 ---- ---- ---- ---- 2.075 +.004 2.071 2000 ---- ---- ---- ---- 2.164 +.005 2.159 2025 ---- ---- ---- ---- 2.256 +.006 2.250 2050 ---- ---- ---- ---- 2.351 +.006 2.345 2075 ---- ---- ---- ---- 2.450 +.007 2.443 2100 ---- ---- ---- ---- 2.553 +.008 2.545 2125 ---- ---- ---- ---- 2.659 +.009 2.650 2150 ---- ---- ---- ---- 2.768 +.009 2.759 2175 ---- ---- ---- ---- 2.881 +.010 2.871 2200 ---- ---- ---- ---- 2.998 +.012 2.986 2225 ---- ---- ---- ---- 3.119 +.014 3.105 2250 ---- ---- ---- ---- 3.243 +.016 3.227 2275 ---- ---- ---- ---- 3.371 +.018 3.353 2300 ---- ---- ---- ---- 3.502 +.021 3.481 2325 ---- ---- ---- ---- 3.637 +.024 3.613 2350 ---- ---- ---- ---- 3.775 +.027 3.748 2375 ---- ---- ---- ---- 3.917 +.031 3.886 2400 ---- ---- ---- ---- 4.063 +.036 4.027 2425 ---- ---- ---- ---- 4.211 +.040 4.171 2450 ---- ---- ---- ---- 4.363 +.045 4.318 2475 ---- ---- ---- ---- 4.518 +.050 4.468 2500 ---- ---- ---- ---- 4.676 +.056 4.620 2525 ---- ---- ---- ---- 4.836 +.061 4.775 2550 ---- ---- ---- ---- 4.999 +.067 4.932 2575 ---- ---- ---- ---- 5.165 +.072 5.093 2600 ---- ---- ---- ---- 5.333 +.078 5.255 2625 ---- ---- ---- ---- 5.503 +.083 5.420 2650 ---- ---- ---- ---- 5.675 +.088 5.587 2675 ---- ---- ---- ---- 5.849 +.092 5.757 2700 ---- ---- ---- ---- 6.025 +.096 5.929 2725 ---- ---- ---- ---- 6.202 +.100 6.102 2750 ---- ---- ---- ---- 6.380 +.102 6.278 2775 ---- ---- ---- ---- 6.560 +.104 6.456 2800 ---- ---- ---- ---- 6.742 +.107 6.635 2825 ---- ---- ---- ---- 6.924 +.108 6.816 2850 ---- ---- ---- ---- 7.108 +.109 6.999 2875 ---- ---- ---- ---- 7.293 +.110 7.183 2900 ---- ---- ---- ---- 7.479 +.110 7.369 2925 ---- ---- ---- ---- 7.667 +.112 7.555 2950 ---- ---- ---- ---- 7.855 +.112 7.743 2975 ---- ---- ---- ---- 8.044 +.113 7.931 3000 ---- ---- ---- ---- 8.235 +.114 8.121 3025 ---- ---- ---- ---- 8.427 +.116 8.311 3050 ---- ---- ---- ---- 8.620 +.117 8.503 3075 ---- ---- ---- ---- 8.814 +.118 8.696 3100 ---- ---- ---- ---- 9.011 +.120 8.891 3125 ---- ---- ---- ---- 9.209 +.121 9.088 3150 ---- ---- ---- ---- 9.408 +.121 9.287 3175 ---- ---- ---- ---- 9.610 +.123 9.487 3200 ---- ---- ---- ---- 9.812 +.124 9.688 3225 ---- ---- ---- ---- 10.016 +.125 9.891 3250 ---- ---- ---- ---- 10.221 +.126 10.095 3275 ---- ---- ---- ---- 10.426 +.127 10.299 3300 ---- ---- ---- ---- 10.633 +.128 10.505 3325 ---- ---- ---- ---- 10.840 +.129 10.711 3350 ---- ---- ---- ---- 11.047 +.130 10.917 3375 ---- ---- ---- ---- 11.255 +.131 11.124 3400 ---- ---- ---- ---- 11.464 +.132 11.332 3425 ---- ---- ---- ---- 11.673 +.133 11.540 3450 ---- ---- ---- ---- 11.883 +.134 11.749 3475 ---- ---- ---- ---- 12.093 +.135 11.958 3500 ---- ---- ---- ---- 12.304 +.136 12.168 3525 ---- ---- ---- ---- 12.515 +.137 12.378 3550 ---- ---- ---- ---- 12.726 +.137 12.589 3575 ---- ---- ---- ---- 12.939 +.139 12.800 3600 ---- ---- ---- ---- 13.151 +.139 13.012 3625 ---- ---- ---- ---- 13.364 +.140 13.224 3650 ---- ---- ---- ---- 13.578 +.141 13.437 3675 ---- ---- ---- ---- 13.792 +.142 13.650 3700 ---- ---- ---- ---- 14.007 +.143 13.864 3725 ---- ---- ---- ---- 14.222 +.144 14.078 3750 ---- ---- ---- ---- 14.438 +.145 14.293 3775 ---- ---- ---- ---- 14.654 +.146 14.508 3800 ---- ---- ---- ---- 14.870 +.146 14.724 3825 ---- ---- ---- ---- 15.087 +.147 14.940 3850 ---- ---- ---- ---- 15.305 +.149 15.156 3875 ---- ---- ---- ---- 15.523 +.150 15.373 3900 ---- ---- ---- ---- 15.741 +.150 15.591 3925 ---- ---- ---- ---- 15.960 +.151 15.809 3950 ---- ---- ---- ---- 16.180 +.152 16.028 3975 ---- ---- ---- ---- 16.400 +.153 16.247 4000 ---- ---- ---- ---- 16.620 +.154 16.466 4025 ---- ---- ---- ---- 16.841 +.154 16.687 4050 ---- ---- ---- ---- 17.062 +.155 16.907 4075 ---- ---- ---- ---- 17.284 +.156 17.128 4100 ---- ---- ---- ---- 17.506 +.156 17.350 4125 ---- ---- ---- ---- 17.729 +.157 17.572 925 ---- ---- ---- ---- .369 -.013 .382 950 ---- ---- ---- ---- .391 -.014 .405 975 ---- ---- ---- ---- .415 -.013 .428 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .546 -.039 .585 1025 ---- ---- ---- ---- .575 -.038 .613 1050 ---- ---- ---- ---- .604 -.039 .643 1075 ---- ---- ---- ---- .634 -.038 .672 1100 ---- ---- ---- ---- .664 -.038 .702 1125 ---- ---- ---- ---- .695 -.037 .732 1150 ---- ---- ---- ---- .726 -.037 .763 1175 ---- ---- ---- ---- .758 -.036 .794 1200 ---- ---- ---- ---- .790 -.036 .826 1225 ---- ---- ---- ---- .823 -.034 .857 1250 ---- ---- ---- ---- .856 -.033 .889 1275 ---- ---- ---- ---- .889 -.033 .922 1300 ---- ---- ---- ---- .923 -.032 .955 1325 ---- ---- ---- ---- .958 -.030 .988 1350 ---- ---- ---- ---- .993 -.028 1.021 1375 ---- ---- ---- ---- 1.028 -.027 1.055 1400 ---- ---- ---- ---- 1.064 -.025 1.089 1425 ---- ---- ---- ---- 1.100 -.023 1.123 1450 ---- ---- ---- ---- 1.136 -.022 1.158 1475 ---- ---- ---- ---- 1.173 -.020 1.193 1500 ---- ---- ---- ---- 1.211 -.017 1.228 1525 ---- ---- ---- ---- 1.250 -.014 1.264 1550 ---- ---- ---- ---- 1.289 -.012 1.301 1575 ---- ---- ---- ---- 1.330 -.009 1.339 1600 ---- ---- ---- ---- 1.372 -.007 1.379 1625 ---- ---- ---- ---- 1.416 -.004 1.420 1650 ---- ---- ---- ---- 1.461 -.002 1.463 1675 ---- ---- ---- ---- 1.509 UNCH 1.509 1700 ---- ---- ---- ---- 1.560 +.003 1.557 1725 ---- ---- ---- ---- 1.614 +.006 1.608 1750 ---- ---- ---- ---- 1.671 +.008 1.663 1775 ---- ---- ---- ---- 1.731 +.010 1.721 1800 ---- ---- ---- ---- 1.795 +.012 1.783 1825 ---- ---- ---- ---- 1.863 +.014 1.849 1850 ---- ---- ---- ---- 1.935 +.016 1.919 1875 ---- ---- ---- ---- 2.010 +.017 1.993 1900 ---- ---- ---- ---- 2.088 +.018 2.070 1925 ---- ---- ---- ---- 2.170 +.020 2.150 1950 ---- ---- ---- ---- 2.256 +.021 2.235 1975 ---- ---- ---- ---- 2.344 +.022 2.322 2000 ---- ---- ---- ---- 2.436 +.023 2.413 2025 ---- ---- ---- ---- 2.531 +.023 2.508 2050 ---- ---- ---- ---- 2.630 +.024 2.606 2075 ---- ---- ---- ---- 2.732 +.025 2.707 2100 ---- ---- ---- ---- 2.838 +.026 2.812 2125 ---- ---- ---- ---- 2.947 +.027 2.920 2150 ---- ---- ---- ---- 3.059 +.027 3.032 2175 ---- ---- ---- ---- 3.175 +.028 3.147 2200 ---- ---- ---- ---- 3.294 +.029 3.265 2225 ---- ---- ---- ---- 3.417 +.030 3.387 2250 ---- ---- ---- ---- 3.544 +.032 3.512 2275 ---- ---- ---- ---- 3.673 +.033 3.640 2300 ---- ---- ---- ---- 3.807 +.036 3.771 2325 ---- ---- ---- ---- 3.943 +.037 3.906 2350 ---- ---- ---- ---- 4.083 +.040 4.043 2375 ---- ---- ---- ---- 4.226 +.043 4.183 2400 ---- ---- ---- ---- 4.373 +.047 4.326 2425 ---- ---- ---- ---- 4.522 +.049 4.473 2450 ---- ---- ---- ---- 4.675 +.054 4.621 2475 ---- ---- ---- ---- 4.830 +.057 4.773 2500 ---- ---- ---- ---- 4.989 +.062 4.927 2525 ---- ---- ---- ---- 5.149 +.065 5.084 2550 ---- ---- ---- ---- 5.313 +.070 5.243 2575 ---- ---- ---- ---- 5.479 +.074 5.405 2600 ---- ---- ---- ---- 5.647 +.078 5.569 2625 ---- ---- ---- ---- 5.817 +.082 5.735 2650 ---- ---- ---- ---- 5.990 +.086 5.904 2675 ---- ---- ---- ---- 6.164 +.089 6.075 2700 ---- ---- ---- ---- 6.340 +.092 6.248 2725 ---- ---- ---- ---- 6.517 +.094 6.423 2750 ---- ---- ---- ---- 6.696 +.097 6.599 2775 ---- ---- ---- ---- 6.877 +.099 6.778 2800 ---- ---- ---- ---- 7.059 +.101 6.958 2825 ---- ---- ---- ---- 7.242 +.102 7.140 2850 ---- ---- ---- ---- 7.426 +.103 7.323 2875 ---- ---- ---- ---- 7.612 +.104 7.508 2900 ---- ---- ---- ---- 7.799 +.105 7.694 2925 ---- ---- ---- ---- 7.987 +.106 7.881 2950 ---- ---- ---- ---- 8.175 +.106 8.069 2975 ---- ---- ---- ---- 8.365 +.107 8.258 3000 ---- ---- ---- ---- 8.556 +.108 8.448 3025 ---- ---- ---- ---- 8.748 +.109 8.639 3050 ---- ---- ---- ---- 8.942 +.111 8.831 3075 ---- ---- ---- ---- 9.136 +.111 9.025 3100 ---- ---- ---- ---- 9.333 +.113 9.220 3125 ---- ---- ---- ---- 9.531 +.114 9.417 3150 ---- ---- ---- ---- 9.731 +.115 9.616 3175 ---- ---- ---- ---- 9.932 +.116 9.816 3200 ---- ---- ---- ---- 10.135 +.117 10.018 3225 ---- ---- ---- ---- 10.338 +.117 10.221 3250 ---- ---- ---- ---- 10.543 +.119 10.424 3275 ---- ---- ---- ---- 10.749 +.120 10.629 3300 ---- ---- ---- ---- 10.955 +.121 10.834 3325 ---- ---- ---- ---- 11.162 +.122 11.040 3350 ---- ---- ---- ---- 11.369 +.122 11.247 3375 ---- ---- ---- ---- 11.577 +.123 11.454 3400 ---- ---- ---- ---- 11.785 +.124 11.661 3425 ---- ---- ---- ---- 11.994 +.125 11.869 3450 ---- ---- ---- ---- 12.203 +.126 12.077 3475 ---- ---- ---- ---- 12.413 +.127 12.286 3500 ---- ---- ---- ---- 12.623 +.128 12.495 3525 ---- ---- ---- ---- 12.833 +.128 12.705 3550 ---- ---- ---- ---- 13.044 +.129 12.915 3575 ---- ---- ---- ---- 13.256 +.130 13.126 3600 ---- ---- ---- ---- 13.468 +.131 13.337 3625 ---- ---- ---- ---- 13.680 +.132 13.548 3650 ---- ---- ---- ---- 13.893 +.133 13.760 3675 ---- ---- ---- ---- 14.106 +.133 13.973 3700 ---- ---- ---- ---- 14.320 +.134 14.186 3725 ---- ---- ---- ---- 14.534 +.135 14.399 3750 ---- ---- ---- ---- 14.749 +.136 14.613 3775 ---- ---- ---- ---- 14.964 +.137 14.827 3800 ---- ---- ---- ---- 15.179 +.137 15.042 3825 ---- ---- ---- ---- 15.395 +.138 15.257 3850 ---- ---- ---- ---- 15.612 +.139 15.473 3875 ---- ---- ---- ---- 15.829 +.140 15.689 3900 ---- ---- ---- ---- 16.046 +.140 15.906 3925 ---- ---- ---- ---- 16.264 +.141 16.123 3950 ---- ---- ---- ---- 16.482 +.142 16.340 3975 ---- ---- ---- ---- 16.701 +.143 16.558 4000 ---- ---- ---- ---- 16.920 +.144 16.776 4025 ---- ---- ---- ---- 17.139 +.144 16.995 4050 ---- ---- ---- ---- 17.360 +.145 17.215 4075 ---- ---- ---- ---- 17.580 +.145 17.435 4100 ---- ---- ---- ---- 17.801 +.146 17.655 4125 ---- ---- ---- ---- 18.023 +.147 17.876 925 ---- ---- ---- ---- .464 -.037 .501 950 ---- ---- ---- ---- .491 -.038 .529 975 ---- ---- ---- ---- .518 -.039 .557 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .822 -.034 .856 1050 ---- ---- ---- ---- .857 -.035 .892 1075 ---- ---- ---- ---- .893 -.034 .927 1100 ---- ---- ---- ---- .928 -.036 .964 1125 ---- ---- ---- ---- .965 -.035 1.000 1150 ---- ---- ---- ---- 1.001 -.035 1.036 1175 ---- ---- ---- ---- 1.038 -.035 1.073 1200 ---- ---- ---- ---- 1.075 -.035 1.110 1225 ---- ---- ---- ---- 1.113 -.034 1.147 1250 ---- ---- ---- ---- 1.151 -.034 1.185 1275 ---- ---- ---- ---- 1.189 -.033 1.222 1300 ---- ---- ---- ---- 1.227 -.033 1.260 1325 ---- ---- ---- ---- 1.265 -.033 1.298 1350 ---- ---- ---- ---- 1.304 -.032 1.336 1375 ---- ---- ---- ---- 1.343 -.031 1.374 1400 ---- ---- ---- ---- 1.382 -.031 1.413 1425 ---- ---- ---- ---- 1.421 -.030 1.451 1450 ---- ---- ---- ---- 1.461 -.029 1.490 1475 ---- ---- ---- ---- 1.500 -.028 1.528 1500 ---- ---- ---- ---- 1.540 -.027 1.567 1525 ---- ---- ---- ---- 1.580 -.026 1.606 1550 ---- ---- ---- ---- 1.620 -.025 1.645 1575 ---- ---- ---- ---- 1.661 -.024 1.685 1600 ---- ---- ---- ---- 1.702 -.022 1.724 1625 ---- ---- ---- ---- 1.743 -.021 1.764 1650 ---- ---- ---- ---- 1.785 -.020 1.805 1675 ---- ---- ---- ---- 1.829 -.018 1.847 1700 ---- ---- ---- ---- 1.874 -.017 1.891 1725 ---- ---- ---- ---- 1.920 -.016 1.936 1750 ---- ---- ---- ---- 1.969 -.015 1.984 1775 ---- ---- ---- ---- 2.020 -.014 2.034 1800 ---- ---- ---- ---- 2.074 -.013 2.087 1825 ---- ---- ---- ---- 2.130 -.013 2.143 1850 ---- ---- ---- ---- 2.191 -.012 2.203 1875 ---- ---- ---- ---- 2.255 -.012 2.267 1900 ---- ---- ---- ---- 2.323 -.012 2.335 1925 ---- ---- ---- ---- 2.394 -.013 2.407 1950 ---- ---- ---- ---- 2.470 -.013 2.483 1975 ---- ---- ---- ---- 2.550 -.014 2.564 2000 ---- ---- ---- ---- 2.633 -.015 2.648 2025 ---- ---- ---- ---- 2.720 -.015 2.735 2050 ---- ---- ---- ---- 2.811 -.015 2.826 2075 ---- ---- ---- ---- 2.905 -.016 2.921 2100 ---- ---- ---- ---- 3.003 -.016 3.019 2125 ---- ---- ---- ---- 3.105 -.015 3.120 2150 ---- ---- ---- ---- 3.210 -.015 3.225 2175 ---- ---- ---- ---- 3.320 -.014 3.334 2200 ---- ---- ---- ---- 3.432 -.013 3.445 2225 ---- ---- ---- ---- 3.549 -.011 3.560 2250 ---- ---- ---- ---- 3.669 -.010 3.679 2275 ---- ---- ---- ---- 3.792 -.008 3.800 2300 ---- ---- ---- ---- 3.919 -.006 3.925 2325 ---- ---- ---- ---- 4.050 -.004 4.054 2350 ---- ---- ---- ---- 4.185 UNCH 4.185 2375 ---- ---- ---- ---- 4.322 +.003 4.319 2400 ---- ---- ---- ---- 4.463 +.006 4.457 2425 ---- ---- ---- ---- 4.608 +.011 4.597 2450 ---- ---- ---- ---- 4.756 +.015 4.741 2475 ---- ---- ---- ---- 4.907 +.020 4.887 2500 ---- ---- ---- ---- 5.061 +.025 5.036 2525 ---- ---- ---- ---- 5.218 +.031 5.187 2550 ---- ---- ---- ---- 5.377 +.035 5.342 2575 ---- ---- ---- ---- 5.540 +.041 5.499 2600 ---- ---- ---- ---- 5.705 +.047 5.658 2625 ---- ---- ---- ---- 5.873 +.053 5.820 2650 ---- ---- ---- ---- 6.043 +.059 5.984 2675 ---- ---- ---- ---- 6.215 +.064 6.151 2700 ---- ---- ---- ---- 6.389 +.070 6.319 2725 ---- ---- ---- ---- 6.565 +.075 6.490 2750 ---- ---- ---- ---- 6.743 +.080 6.663 2775 ---- ---- ---- ---- 6.922 +.083 6.839 2800 ---- ---- ---- ---- 7.103 +.087 7.016 2825 ---- ---- ---- ---- 7.285 +.090 7.195 2850 ---- ---- ---- ---- 7.468 +.093 7.375 2875 ---- ---- ---- ---- 7.653 +.095 7.558 2900 ---- ---- ---- ---- 7.838 +.096 7.742 2925 ---- ---- ---- ---- 8.025 +.098 7.927 2950 ---- ---- ---- ---- 8.213 +.099 8.114 2975 ---- ---- ---- ---- 8.401 +.099 8.302 3000 ---- ---- ---- ---- 8.591 +.099 8.492 3025 ---- ---- ---- ---- 8.781 +.099 8.682 3050 ---- ---- ---- ---- 8.973 +.100 8.873 3075 ---- ---- ---- ---- 9.165 +.101 9.064 3100 ---- ---- ---- ---- 9.358 +.101 9.257 3125 ---- ---- ---- ---- 9.552 +.102 9.450 3150 ---- ---- ---- ---- 9.747 +.103 9.644 3175 ---- ---- ---- ---- 9.944 +.104 9.840 3200 ---- ---- ---- ---- 10.142 +.105 10.037 3225 ---- ---- ---- ---- 10.342 +.107 10.235 3250 ---- ---- ---- ---- 10.543 +.107 10.436 3275 ---- ---- ---- ---- 10.746 +.108 10.638 3300 ---- ---- ---- ---- 10.950 +.109 10.841 3325 ---- ---- ---- ---- 11.155 +.110 11.045 3350 ---- ---- ---- ---- 11.362 +.111 11.251 3375 ---- ---- ---- ---- 11.569 +.111 11.458 3400 ---- ---- ---- ---- 11.778 +.112 11.666 3425 ---- ---- ---- ---- 11.987 +.113 11.874 3450 ---- ---- ---- ---- 12.197 +.113 12.084 3475 ---- ---- ---- ---- 12.408 +.114 12.294 3500 ---- ---- ---- ---- 12.619 +.114 12.505 3525 ---- ---- ---- ---- 12.832 +.115 12.717 3550 ---- ---- ---- ---- 13.045 +.116 12.929 3575 ---- ---- ---- ---- 13.259 +.117 13.142 3600 ---- ---- ---- ---- 13.473 +.117 13.356 3625 ---- ---- ---- ---- 13.689 +.118 13.571 3650 ---- ---- ---- ---- 13.904 +.118 13.786 3675 ---- ---- ---- ---- 14.121 +.119 14.002 3700 ---- ---- ---- ---- 14.338 +.119 14.219 3725 ---- ---- ---- ---- 14.556 +.119 14.437 3750 ---- ---- ---- ---- 14.775 +.120 14.655 3775 ---- ---- ---- ---- 14.994 +.121 14.873 3800 ---- ---- ---- ---- 15.214 +.122 15.092 3825 ---- ---- ---- ---- 15.434 +.122 15.312 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .971 -.027 .998 1050 ---- ---- ---- ---- 1.010 -.027 1.037 1075 ---- ---- ---- ---- 1.049 -.027 1.076 1100 ---- ---- ---- ---- 1.088 -.027 1.115 1125 ---- ---- ---- ---- 1.127 -.027 1.154 1150 ---- ---- ---- ---- 1.167 -.026 1.193 1175 ---- ---- ---- ---- 1.207 -.026 1.233 1200 ---- ---- ---- ---- 1.246 -.027 1.273 1225 ---- ---- ---- ---- 1.287 -.026 1.313 1250 ---- ---- ---- ---- 1.327 -.026 1.353 1275 ---- ---- ---- ---- 1.367 -.026 1.393 1300 ---- ---- ---- ---- 1.408 -.025 1.433 1325 ---- ---- ---- ---- 1.449 -.024 1.473 1350 ---- ---- ---- ---- 1.489 -.024 1.513 1375 ---- ---- ---- ---- 1.530 -.023 1.553 1400 ---- ---- ---- ---- 1.571 -.023 1.594 1425 ---- ---- ---- ---- 1.612 -.022 1.634 1450 ---- ---- ---- ---- 1.654 -.021 1.675 1475 ---- ---- ---- ---- 1.695 -.020 1.715 1500 ---- ---- ---- ---- 1.736 -.020 1.756 1525 ---- ---- ---- ---- 1.778 -.018 1.796 1550 ---- ---- ---- ---- 1.819 -.018 1.837 1575 ---- ---- ---- ---- 1.861 -.016 1.877 1600 ---- ---- ---- ---- 1.903 -.015 1.918 1625 ---- ---- ---- ---- 1.945 -.014 1.959 1650 ---- ---- ---- ---- 1.989 -.012 2.001 1675 ---- ---- ---- ---- 2.033 -.012 2.045 1700 ---- ---- ---- ---- 2.079 -.010 2.089 1725 ---- ---- ---- ---- 2.127 -.009 2.136 1750 ---- ---- ---- ---- 2.177 -.008 2.185 1775 ---- ---- ---- ---- 2.230 -.006 2.236 1800 ---- ---- ---- ---- 2.285 -.005 2.290 1825 ---- ---- ---- ---- 2.344 -.003 2.347 1850 ---- ---- ---- ---- 2.407 -.002 2.409 1875 ---- ---- ---- ---- 2.474 UNCH 2.474 1900 ---- ---- ---- ---- 2.545 +.001 2.544 1925 ---- ---- ---- ---- 2.620 +.002 2.618 1950 ---- ---- ---- ---- 2.699 +.003 2.696 1975 ---- ---- ---- ---- 2.782 +.004 2.778 2000 ---- ---- ---- ---- 2.869 +.006 2.863 2025 ---- ---- ---- ---- 2.959 +.006 2.953 2050 ---- ---- ---- ---- 3.053 +.007 3.046 2075 ---- ---- ---- ---- 3.150 +.008 3.142 2100 ---- ---- ---- ---- 3.250 +.008 3.242 2125 ---- ---- ---- ---- 3.353 +.007 3.346 2150 ---- ---- ---- ---- 3.460 +.007 3.453 2175 ---- ---- ---- ---- 3.570 +.007 3.563 2200 ---- ---- ---- ---- 3.683 +.007 3.676 2225 ---- ---- ---- ---- 3.800 +.007 3.793 2250 ---- ---- ---- ---- 3.920 +.007 3.913 2275 ---- ---- ---- ---- 4.043 +.006 4.037 2300 ---- ---- ---- ---- 4.170 +.006 4.164 2325 ---- ---- ---- ---- 4.301 +.007 4.294 2350 ---- ---- ---- ---- 4.435 +.008 4.427 2375 ---- ---- ---- ---- 4.572 +.009 4.563 2400 ---- ---- ---- ---- 4.713 +.011 4.702 2425 ---- ---- ---- ---- 4.857 +.013 4.844 2450 ---- ---- ---- ---- 5.005 +.016 4.989 2475 ---- ---- ---- ---- 5.156 +.019 5.137 2500 ---- ---- ---- ---- 5.310 +.022 5.288 2525 ---- ---- ---- ---- 5.468 +.027 5.441 2550 ---- ---- ---- ---- 5.629 +.032 5.597 2575 ---- ---- ---- ---- 5.792 +.037 5.755 2600 ---- ---- ---- ---- 5.958 +.042 5.916 2625 ---- ---- ---- ---- 6.127 +.048 6.079 2650 ---- ---- ---- ---- 6.298 +.053 6.245 2675 ---- ---- ---- ---- 6.472 +.059 6.413 2700 ---- ---- ---- ---- 6.647 +.064 6.583 2725 ---- ---- ---- ---- 6.825 +.070 6.755 2750 ---- ---- ---- ---- 7.004 +.075 6.929 2775 ---- ---- ---- ---- 7.185 +.080 7.105 2800 ---- ---- ---- ---- 7.367 +.083 7.284 2825 ---- ---- ---- ---- 7.550 +.086 7.464 2850 ---- ---- ---- ---- 7.734 +.089 7.645 2875 ---- ---- ---- ---- 7.920 +.091 7.829 2900 ---- ---- ---- ---- 8.106 +.092 8.014 2925 ---- ---- ---- ---- 8.293 +.093 8.200 2950 ---- ---- ---- ---- 8.482 +.095 8.387 2975 ---- ---- ---- ---- 8.671 +.095 8.576 3000 ---- ---- ---- ---- 8.861 +.095 8.766 3025 ---- ---- ---- ---- 9.052 +.095 8.957 3050 ---- ---- ---- ---- 9.244 +.096 9.148 3075 ---- ---- ---- ---- 9.436 +.095 9.341 3100 ---- ---- ---- ---- 9.630 +.096 9.534 3125 ---- ---- ---- ---- 9.825 +.097 9.728 3150 ---- ---- ---- ---- 10.020 +.098 9.922 3175 ---- ---- ---- ---- 10.217 +.098 10.119 3200 ---- ---- ---- ---- 10.416 +.100 10.316 3225 ---- ---- ---- ---- 10.616 +.100 10.516 3250 ---- ---- ---- ---- 10.818 +.101 10.717 3275 ---- ---- ---- ---- 11.022 +.103 10.919 3300 ---- ---- ---- ---- 11.226 +.103 11.123 3325 ---- ---- ---- ---- 11.432 +.104 11.328 3350 ---- ---- ---- ---- 11.639 +.104 11.535 3375 ---- ---- ---- ---- 11.847 +.105 11.742 3400 ---- ---- ---- ---- 12.056 +.106 11.950 3425 ---- ---- ---- ---- 12.266 +.106 12.160 3450 ---- ---- ---- ---- 12.476 +.106 12.370 3475 ---- ---- ---- ---- 12.688 +.108 12.580 3500 ---- ---- ---- ---- 12.900 +.108 12.792 3525 ---- ---- ---- ---- 13.113 +.109 13.004 3550 ---- ---- ---- ---- 13.326 +.109 13.217 3575 ---- ---- ---- ---- 13.541 +.110 13.431 3600 ---- ---- ---- ---- 13.756 +.111 13.645 3625 ---- ---- ---- ---- 13.971 +.110 13.861 3650 ---- ---- ---- ---- 14.188 +.112 14.076 3675 ---- ---- ---- ---- 14.404 +.111 14.293 3700 ---- ---- ---- ---- 14.622 +.112 14.510 3725 ---- ---- ---- ---- 14.840 +.112 14.728 3750 ---- ---- ---- ---- 15.059 +.113 14.946 3775 ---- ---- ---- ---- 15.279 +.114 15.165 3800 ---- ---- ---- ---- 15.499 +.114 15.385 3825 ---- ---- ---- ---- 15.719 +.114 15.605 3850 ---- ---- ---- ---- 15.941 +.115 15.826 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.181 -.011 1.192 1050 ---- ---- ---- ---- 1.223 -.012 1.235 1075 ---- ---- ---- ---- 1.266 -.012 1.278 1100 ---- ---- ---- ---- 1.308 -.013 1.321 1125 ---- ---- ---- ---- 1.351 -.013 1.364 1150 ---- ---- ---- ---- 1.393 -.014 1.407 1175 ---- ---- ---- ---- 1.436 -.014 1.450 1200 ---- ---- ---- ---- 1.478 -.015 1.493 1225 ---- ---- ---- ---- 1.521 -.015 1.536 1250 ---- ---- ---- ---- 1.564 -.015 1.579 1275 ---- ---- ---- ---- 1.606 -.016 1.622 1300 ---- ---- ---- ---- 1.649 -.016 1.665 1325 ---- ---- ---- ---- 1.691 -.017 1.708 1350 ---- ---- ---- ---- 1.734 -.016 1.750 1375 ---- ---- ---- ---- 1.776 -.017 1.793 1400 ---- ---- ---- ---- 1.818 -.018 1.836 1425 ---- ---- ---- ---- 1.860 -.019 1.879 1450 ---- ---- ---- ---- 1.903 -.018 1.921 1475 ---- ---- ---- ---- 1.945 -.019 1.964 1500 ---- ---- ---- ---- 1.986 -.020 2.006 1525 ---- ---- ---- ---- 2.028 -.020 2.048 1550 ---- ---- ---- ---- 2.070 -.020 2.090 1575 ---- ---- ---- ---- 2.112 -.020 2.132 1600 ---- ---- ---- ---- 2.154 -.021 2.175 1625 ---- ---- ---- ---- 2.196 -.021 2.217 1650 ---- ---- ---- ---- 2.239 -.022 2.261 1675 ---- ---- ---- ---- 2.283 -.022 2.305 1700 ---- ---- ---- ---- 2.329 -.022 2.351 1725 ---- ---- ---- ---- 2.377 -.022 2.399 1750 ---- ---- ---- ---- 2.427 -.022 2.449 1775 ---- ---- ---- ---- 2.480 -.022 2.502 1800 ---- ---- ---- ---- 2.536 -.021 2.557 1825 ---- ---- ---- ---- 2.595 -.021 2.616 1850 ---- ---- ---- ---- 2.659 -.020 2.679 1875 ---- ---- ---- ---- 2.728 -.019 2.747 1900 ---- ---- ---- ---- 2.801 -.017 2.818 1925 ---- ---- ---- ---- 2.879 -.015 2.894 1950 ---- ---- ---- ---- 2.960 -.014 2.974 1975 ---- ---- ---- ---- 3.046 -.013 3.059 2000 ---- ---- ---- ---- 3.136 -.011 3.147 2025 ---- ---- ---- ---- 3.229 -.010 3.239 2050 ---- ---- ---- ---- 3.326 -.008 3.334 2075 ---- ---- ---- ---- 3.426 -.007 3.433 2100 ---- ---- ---- ---- 3.529 -.007 3.536 2125 ---- ---- ---- ---- 3.635 -.006 3.641 2150 ---- ---- ---- ---- 3.744 -.007 3.751 2175 ---- ---- ---- ---- 3.856 -.007 3.863 2200 ---- ---- ---- ---- 3.972 -.007 3.979 2225 ---- ---- ---- ---- 4.091 -.007 4.098 2250 ---- ---- ---- ---- 4.214 -.007 4.221 2275 ---- ---- ---- ---- 4.340 -.007 4.347 2300 ---- ---- ---- ---- 4.469 -.007 4.476 2325 ---- ---- ---- ---- 4.602 -.006 4.608 2350 ---- ---- ---- ---- 4.738 -.005 4.743 2375 ---- ---- ---- ---- 4.877 -.005 4.882 2400 ---- ---- ---- ---- 5.020 -.003 5.023 2425 ---- ---- ---- ---- 5.167 UNCH 5.167 2450 ---- ---- ---- ---- 5.317 +.003 5.314 2475 ---- ---- ---- ---- 5.471 +.007 5.464 2500 ---- ---- ---- ---- 5.627 +.010 5.617 2525 ---- ---- ---- ---- 5.788 +.016 5.772 2550 ---- ---- ---- ---- 5.951 +.021 5.930 2575 ---- ---- ---- ---- 6.117 +.027 6.090 2600 ---- ---- ---- ---- 6.286 +.033 6.253 2625 ---- ---- ---- ---- 6.457 +.039 6.418 2650 ---- ---- ---- ---- 6.630 +.045 6.585 2675 ---- ---- ---- ---- 6.806 +.051 6.755 2700 ---- ---- ---- ---- 6.984 +.057 6.927 2725 ---- ---- ---- ---- 7.164 +.063 7.101 2750 ---- ---- ---- ---- 7.345 +.068 7.277 2775 ---- ---- ---- ---- 7.528 +.073 7.455 2800 ---- ---- ---- ---- 7.712 +.077 7.635 2825 ---- ---- ---- ---- 7.897 +.081 7.816 2850 ---- ---- ---- ---- 8.083 +.084 7.999 2875 ---- ---- ---- ---- 8.270 +.086 8.184 2900 ---- ---- ---- ---- 8.458 +.087 8.371 2925 ---- ---- ---- ---- 8.646 +.088 8.558 2950 ---- ---- ---- ---- 8.836 +.089 8.747 2975 ---- ---- ---- ---- 9.026 +.089 8.937 3000 ---- ---- ---- ---- 9.217 +.089 9.128 3025 ---- ---- ---- ---- 9.409 +.089 9.320 3050 ---- ---- ---- ---- 9.602 +.089 9.513 3075 ---- ---- ---- ---- 9.795 +.089 9.706 3100 ---- ---- ---- ---- 9.990 +.090 9.900 3125 ---- ---- ---- ---- 10.185 +.090 10.095 3150 ---- ---- ---- ---- 10.382 +.091 10.291 3175 ---- ---- ---- ---- 10.580 +.092 10.488 3200 ---- ---- ---- ---- 10.779 +.093 10.686 3225 ---- ---- ---- ---- 10.980 +.093 10.887 3250 ---- ---- ---- ---- 11.182 +.094 11.088 3275 ---- ---- ---- ---- 11.386 +.094 11.292 3300 ---- ---- ---- ---- 11.592 +.096 11.496 3325 ---- ---- ---- ---- 11.798 +.096 11.702 3350 ---- ---- ---- ---- 12.006 +.096 11.910 3375 ---- ---- ---- ---- 12.215 +.097 12.118 3400 ---- ---- ---- ---- 12.424 +.097 12.327 3425 ---- ---- ---- ---- 12.635 +.098 12.537 3450 ---- ---- ---- ---- 12.846 +.098 12.748 3475 ---- ---- ---- ---- 13.058 +.099 12.959 3500 ---- ---- ---- ---- 13.271 +.100 13.171 3525 ---- ---- ---- ---- 13.484 +.100 13.384 3550 ---- ---- ---- ---- 13.698 +.100 13.598 3575 ---- ---- ---- ---- 13.913 +.101 13.812 3600 ---- ---- ---- ---- 14.128 +.101 14.027 3625 ---- ---- ---- ---- 14.344 +.101 14.243 3650 ---- ---- ---- ---- 14.561 ---- ---- 3675 ---- ---- ---- ---- 14.779 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 815 2634 30344 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1875 ---- ---- ---- ---- 4.658 ---- ---- 1900 ---- ---- ---- ---- 4.411 ---- ---- 1925 ---- ---- ---- ---- 4.165 ---- ---- 1950 ---- ---- ---- ---- 3.920 ---- ---- 1975 ---- ---- ---- ---- 3.676 ---- ---- 2000 ---- ---- ---- ---- 3.433 ---- ---- 2025 ---- ---- ---- 3.124A 3.192 ---- ---- 2050 ---- ---- ---- 2.886A 2.954 ---- ---- 2075 ---- ---- ---- 2.652A 2.719 ---- ---- 2100 ---- ---- ---- 2.423A 2.487 ---- ---- 2125 ---- ---- ---- 2.200A 2.262 ---- ---- 2150 ---- ---- ---- 1.984A 2.044 ---- ---- 2175 ---- ---- ---- 1.777A 1.834 ---- ---- 2200 ---- ---- ---- 1.580A 1.634 ---- ---- 2225 ---- ---- ---- 1.396A 1.446 ---- ---- 2250 ---- ---- ---- 1.224A 1.271 ---- ---- 2270 ---- ---- ---- ---- 1.140 ---- ---- 2275 ---- ---- ---- 1.068A 1.109 ---- ---- 2280 ---- ---- ---- ---- 1.078 ---- ---- 2285 ---- ---- ---- ---- 1.048 ---- ---- 2290 ---- ---- ---- ---- 1.019 ---- ---- 2295 ---- ---- ---- .953A .990 ---- ---- 2300 ---- ---- ---- .926A .961 ---- ---- 2305 ---- ---- ---- .899A .933 ---- ---- 2310 ---- ---- ---- .873A .906 ---- ---- 2315 ---- ---- ---- .848A .879 ---- ---- 2320 ---- ---- ---- .822A .853 ---- ---- 2325 ---- ---- ---- .798A .828 ---- ---- 2330 ---- ---- ---- .774A .803 ---- ---- 2335 ---- ---- ---- .752A .779 ---- ---- 2340 ---- ---- ---- .729A .755 ---- ---- 2345 ---- ---- ---- .707A .732 ---- ---- 2350 ---- ---- ---- .685A .709 ---- ---- 2355 ---- ---- ---- .665A .687 ---- ---- 2360 ---- ---- ---- .644A .666 ---- ---- 2365 ---- ---- ---- .620A .645 ---- ---- 2370 ---- ---- ---- .602A .625 ---- ---- 2375 ---- ---- ---- .581A .605 ---- ---- 2380 ---- ---- ---- .563A .586 ---- ---- 2385 ---- ---- ---- .545A .567 ---- ---- 2390 ---- ---- ---- .527A .549 ---- ---- 2395 ---- ---- ---- .511A .532 ---- ---- 2400 ---- ---- ---- .494A .515 ---- ---- 2405 ---- ---- ---- .478A .498 ---- ---- 2410 ---- ---- ---- .463A .482 ---- ---- 2415 ---- ---- ---- .448A .466 ---- ---- 2420 ---- ---- ---- .433A .451 ---- ---- 2425 ---- ---- ---- .419A .437 ---- ---- 2430 ---- ---- ---- .405A .422 ---- ---- 2435 ---- ---- ---- .392A .409 ---- ---- 2440 ---- ---- ---- .379A .395 ---- ---- 2445 ---- ---- ---- .367A .382 ---- ---- 2450 ---- ---- ---- .355A .370 ---- ---- 2455 ---- ---- ---- .343A .357 ---- ---- 2460 ---- ---- ---- .332A .345 ---- ---- 2465 ---- ---- ---- .321A .334 ---- ---- 2470 ---- ---- ---- .310A .323 ---- ---- 2475 ---- ---- ---- .300A .312 ---- ---- 2500 ---- ---- ---- .255A .263 ---- ---- 2525 ---- ---- ---- .216A .221 ---- ---- 2550 ---- ---- ---- .182A .185 ---- ---- 2575 ---- ---- ---- .155A .155 ---- ---- 2600 ---- ---- ---- .131A .131 ---- ---- 2625 ---- ---- ---- .112A .110 ---- ---- 2650 ---- ---- ---- .094A .093 ---- ---- 2675 ---- ---- ---- .081A .080 ---- ---- 2700 ---- ---- ---- .071A .068 ---- ---- 2725 ---- ---- ---- .062A .059 ---- ---- 2750 ---- ---- ---- .054A .051 ---- ---- 2775 ---- ---- ---- .048A .044 ---- ---- 2800 ---- ---- ---- .043A .038 ---- ---- 2825 ---- ---- ---- .039A .034 ---- ---- 2850 ---- ---- ---- .036A .030 ---- ---- 2875 ---- ---- ---- .033A .026 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1875 ---- ---- ---- .019A .012 ---- ---- 1900 ---- ---- ---- .021A .015 ---- ---- 1925 ---- ---- ---- .024A .019 ---- ---- 1950 ---- ---- ---- .028A .023 ---- ---- 1975 ---- ---- ---- .032A .029 ---- ---- 2000 ---- ---- ---- .037A .037 ---- ---- 2025 ---- ---- ---- .044A .046 ---- ---- 2050 ---- ---- ---- .053A .057 ---- ---- 2075 ---- ---- ---- .064A .071 ---- ---- 2100 ---- ---- ---- .079A .090 ---- ---- 2125 ---- ---- ---- .098A .114 ---- ---- 2150 ---- ---- ---- .122A .145 ---- ---- 2175 ---- ---- ---- .153A .185 ---- ---- 2200 ---- ---- ---- .191A .235 ---- ---- 2225 ---- ---- ---- .239A .296 ---- ---- 2250 ---- ---- ---- .297A .370 ---- ---- 2270 ---- ---- ---- .352A .439 ---- ---- 2275 ---- ---- ---- .367A .458 ---- ---- 2280 ---- ---- ---- .383A .477 ---- ---- 2285 ---- ---- ---- .399A .496 ---- ---- 2290 ---- ---- ---- .416A .517 ---- ---- 2295 ---- ---- ---- .433A .538 ---- ---- 2300 ---- ---- ---- .451A .559 ---- ---- 2305 ---- ---- ---- .469A .581 ---- ---- 2310 ---- ---- ---- .488A .604 ---- ---- 2315 ---- ---- ---- .508A .627 ---- ---- 2320 ---- ---- ---- .528A .651 ---- ---- 2325 ---- ---- ---- .548A .675 ---- ---- 2330 ---- ---- ---- .570A .700 ---- ---- 2335 ---- ---- ---- .592A .726 ---- ---- 2340 ---- ---- ---- .614A .752 ---- ---- 2345 ---- ---- ---- .637A .779 ---- ---- 2350 ---- ---- ---- .661A .806 ---- ---- 2355 ---- ---- ---- .686A .834 ---- ---- 2360 ---- ---- ---- .711A .862 ---- ---- 2365 ---- ---- ---- .737A .891 ---- ---- 2370 ---- ---- ---- .762A .921 ---- ---- 2375 ---- ---- ---- .789A .951 ---- ---- 2380 ---- ---- ---- .816A .982 ---- ---- 2385 ---- ---- ---- .843A 1.013 ---- ---- 2390 ---- ---- ---- .871A 1.045 ---- ---- 2395 ---- ---- ---- .900A 1.077 ---- ---- 2400 ---- ---- ---- .929A 1.110 ---- ---- 2405 ---- ---- ---- .958A 1.143 ---- ---- 2410 ---- ---- ---- .989A 1.177 ---- ---- 2415 ---- ---- ---- 1.019A 1.212 ---- ---- 2420 ---- ---- ---- 1.050A 1.246 ---- ---- 2425 ---- ---- ---- 1.082A 1.281 ---- ---- 2430 ---- ---- ---- 1.114A 1.317 ---- ---- 2435 ---- ---- ---- ---- 1.353 ---- ---- 2440 ---- ---- ---- ---- 1.390 ---- ---- 2445 ---- ---- ---- ---- 1.427 ---- ---- 2450 ---- ---- ---- 1.248A 1.464 ---- ---- 2455 ---- ---- ---- ---- 1.502 ---- ---- 2460 ---- ---- ---- ---- 1.540 ---- ---- 2465 ---- ---- ---- ---- 1.578 ---- ---- 2470 ---- ---- ---- ---- 1.617 ---- ---- 2475 ---- ---- ---- 1.424A 1.656 ---- ---- 2500 ---- ---- ---- 1.611A 1.856 ---- ---- 2525 ---- ---- ---- 1.806A 2.063 ---- ---- 2550 ---- ---- ---- 2.009A 2.277 ---- ---- 2575 ---- ---- ---- 2.219A 2.497 ---- ---- 2600 ---- ---- ---- 2.436A 2.722 ---- ---- 2625 ---- ---- ---- 2.657A 2.951 ---- ---- 2650 ---- ---- ---- 2.883A 3.184 ---- ---- 2675 ---- ---- ---- 3.113A 3.420 ---- ---- 2700 ---- ---- ---- 3.346A 3.658 ---- ---- 2725 ---- ---- ---- 3.582A 3.898 ---- ---- 2750 ---- ---- ---- 3.820A 4.140 ---- ---- 2775 ---- ---- ---- 4.061A 4.383 ---- ---- 2800 ---- ---- ---- 4.303A 4.627 ---- ---- 2825 ---- ---- ---- ---- 4.872 ---- ---- 2850 ---- ---- ---- ---- 5.118 ---- ---- 2875 ---- ---- ---- ---- 5.364 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.403 -.314 7.717 1625 ---- ---- ---- ---- 7.153 -.314 7.467 1650 ---- ---- ---- ---- 6.903 -.314 7.217 1675 ---- ---- ---- ---- 6.653 -.314 6.967 1700 ---- ---- ---- ---- 6.403 -.314 6.717 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.653 -.314 5.967 1800 ---- ---- ---- ---- 5.403 -.314 5.717 1825 ---- ---- ---- ---- 5.153 -.314 5.467 1850 ---- ---- ---- ---- 4.903 -.314 5.217 1875 ---- ---- ---- ---- 4.653 -.314 4.967 1900 ---- ---- ---- ---- 4.403 -.314 4.717 1925 ---- ---- ---- ---- 4.153 -.315 4.468 1950 ---- ---- ---- ---- 3.904 -.314 4.218 1975 ---- ---- ---- ---- 3.654 -.315 3.969 2000 ---- ---- ---- ---- 3.405 -.315 3.720 2005 ---- ---- ---- ---- 3.356 -.315 3.671 2010 ---- ---- ---- ---- 3.306 -.315 3.621 2015 ---- ---- ---- ---- 3.256 -.315 3.571 2020 ---- ---- ---- ---- 3.206 -.316 3.522 2025 ---- ---- ---- ---- 3.157 -.315 3.472 2030 ---- ---- ---- ---- 3.107 -.316 3.423 2035 ---- ---- ---- ---- 3.057 -.316 3.373 2040 ---- ---- ---- ---- 3.007 -.317 3.324 2045 ---- ---- ---- ---- 2.958 -.316 3.274 2050 ---- ---- ---- ---- 2.908 -.317 3.225 2055 ---- ---- ---- ---- 2.859 -.316 3.175 2060 ---- ---- ---- ---- 2.809 -.317 3.126 2065 ---- ---- ---- ---- 2.760 -.316 3.076 2070 ---- ---- ---- ---- 2.710 -.317 3.027 2075 ---- ---- ---- ---- 2.661 -.316 2.977 2080 ---- ---- ---- ---- 2.611 -.317 2.928 2085 ---- ---- ---- ---- 2.562 -.317 2.879 3 2090 ---- ---- ---- ---- 2.513 -.316 2.829 2095 ---- ---- ---- ---- 2.463 -.317 2.780 2100 ---- ---- ---- ---- 2.414 -.317 2.731 4 2105 ---- ---- ---- ---- 2.365 -.316 2.681 2110 ---- ---- ---- ---- 2.316 -.316 2.632 2115 ---- ---- ---- ---- 2.267 -.316 2.583 2 2120 ---- ---- ---- ---- 2.218 -.316 2.534 2125 ---- ---- ---- ---- 2.169 -.316 2.485 2 2130 ---- ---- ---- ---- 2.120 -.316 2.436 2 2135 ---- ---- ---- ---- 2.072 -.315 2.387 2140 ---- ---- ---- ---- 2.023 -.315 2.338 2145 ---- ---- ---- ---- 1.975 -.314 2.289 2150 ---- ---- 1.860A 1.860A 1.927 -.313 2.240 1 2155 ---- ---- ---- ---- 1.878 -.313 2.191 2160 ---- ---- ---- ---- 1.830 -.313 2.143 2 2165 ---- ---- ---- ---- 1.783 -.311 2.094 2170 ---- ---- ---- ---- 1.735 -.311 2.046 2175 ---- 2.021B 1.621A 1.621A 1.688 -.310 1.998 96 2180 ---- ---- ---- ---- 1.641 -.309 1.950 2185 ---- ---- ---- ---- 1.594 -.308 1.902 2190 ---- ---- ---- ---- 1.547 -.308 1.855 4 2195 ---- ---- ---- ---- 1.501 -.307 1.808 3 2200 ---- 1.781B 1.391A 1.391A 1.455 -.306 1.761 107 2205 ---- ---- ---- ---- 1.409 -.305 1.714 12 2210 ---- ---- ---- ---- 1.364 -.303 1.667 2215 ---- ---- 1.311A 1.311A 1.319 -.302 1.621 2220 ---- ---- 1.269A 1.269A 1.275 -.300 1.575 6 2225 ---- 1.549B 1.171A 1.171A 1.231 -.299 1.530 2230 ---- ---- 1.185A 1.185A 1.188 -.297 1.485 19 2235 ---- ---- 1.144A 1.144A 1.145 -.296 1.441 2240 ---- ---- 1.104A 1.104A 1.103 -.293 1.396 33 2245 ---- ---- 1.064A 1.064A 1.062 -.291 1.353 2250 ---- 1.324B .967A .967A 1.021 -.289 1.310 32 2255 ---- ---- .987A .987A .982 -.285 1.267 2260 ---- ---- .949A .949A .942 -.283 1.225 5 2265 ---- ---- .913A .913A .904 -.280 1.184 2270 ---- ---- .877A .877A .866 -.277 1.143 2 2275 ---- 1.112B .782A .782A .829 -.274 1.103 27 2280 ---- ---- .809A .809A .793 -.270 1.063 2285 ---- ---- .716A .716A .758 -.267 1.025 2290 ---- ---- .683A .683A .724 -.263 .987 2295 ---- ---- .652A .652A .691 -.258 .949 2300 .680 .915B .619A .637A .659 -.254 25 .913 51 2305 ---- ---- .592A .592A .627 -.250 .877 2310 ---- ---- .563A .563A .597 -.244 .841 2315 ---- ---- .535A .535A .567 -.240 .807 2320 ---- ---- .509A .509A .538 -.235 .773 4 2325 ---- ---- .483A .483A .511 -.230 .741 70 2330 ---- ---- .458A .458A .484 -.225 .709 15 2335 .603 .603 .434A .651B .458 -.220 3 .678 1 2340 .528 .528 .412A .412A .433 -.214 1 .647 2 1 2345 .501 .501 .389A .389A .410 -.208 46 .618 10 2350 ---- ---- .368A .368A .387 -.203 .590 6 61 2355 ---- ---- .347A .347A .365 -.197 .562 6 2360 ---- ---- .328A .328A .344 -.191 .535 1 2365 ---- ---- .308A .308A .324 -.185 .509 2370 ---- ---- .290A .290A .305 -.179 .484 2375 ---- ---- .272A .272A .286 -.174 213 .460 24 256 2380 ---- ---- .256A .256A .269 -.168 10 .437 2385 ---- ---- .241A .241A .252 -.163 .415 10 2390 ---- ---- .226A .226A .236 -.157 .393 2395 ---- ---- .211A .211A .222 -.151 .373 8 2400 .200 .240 .198A .243B .207 -.146 11 .353 27 16 2405 ---- ---- .186A .186A .194 -.140 .334 2410 ---- ---- .174A .174A .181 -.135 .316 2415 ---- ---- .163A .163A .169 -.129 .298 2420 ---- ---- .153A .153A .158 -.124 .282 2425 ---- ---- .143A .143A .147 -.119 1 .266 10 2430 ---- ---- ---- .134A .137 ---- ---- 2435 ---- ---- ---- .125A .128 ---- ---- 2440 ---- ---- ---- .117A .119 ---- ---- 2445 ---- ---- ---- .109A .111 ---- ---- 2450 .109 .109 .102A .122B .103 -.095 11 .198 80 75 2455 ---- ---- ---- .095A .096 ---- ---- 2460 ---- ---- ---- .088A .089 ---- ---- 2465 ---- ---- ---- .082A .083 ---- ---- 2470 ---- ---- ---- .076A .077 ---- ---- 2475 ---- ---- .071A .071A .072 -.074 .146 14 14 2500 .102 .102 .049A .058 .050 -.057 3 .107 9 4 2525 .038 .038 .034A .034A .035 -.043 1 .078 1 1 2550 .030 .030 .024A .030 .025 -.033 2 .058 151 81 2575 ---- ---- .017A .017A .018 -.025 .043 2600 ---- ---- .013A .013A .013 -.019 .032 4 22 2625 ---- ---- .011A .011A .010 -.014 .024 6 2650 ---- ---- .009A .009A .008 -.010 .018 4 50 2675 ---- ---- .007A .007A .006 -.008 .014 26 2700 ---- ---- .009A .009A .004 -.007 .011 10 33 2725 ---- ---- .008A .008A .003 -.006 .009 1 2750 ---- ---- ---- ---- .003 -.004 .007 2775 ---- ---- ---- ---- .002 -.003 .005 2800 ---- ---- ---- ---- .002 -.002 .004 1 1 2825 ---- ---- ---- ---- .001 -.003 .004 1 1 2850 ---- ---- ---- .006A .001 ---- ---- 2875 ---- ---- ---- .006A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 327 334 1197 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 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1 4 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 -.001 .003 27 1975 ---- ---- ---- ---- .002 -.002 .004 34 2000 ---- ---- .004A .004A .003 -.002 .005 35 2005 ---- ---- ---- ---- .003 -.002 .005 1 1 2010 ---- ---- ---- ---- .004 -.002 .006 2015 ---- ---- ---- ---- .004 -.002 .006 2020 ---- ---- ---- ---- .004 -.002 .006 2025 ---- ---- ---- ---- .004 -.003 .007 7 2030 ---- ---- ---- ---- .005 -.002 .007 2035 ---- ---- .007A .007A .005 -.003 .008 2040 ---- ---- ---- ---- .005 -.003 .008 2045 ---- ---- .008A .008A .006 -.003 .009 2050 ---- ---- ---- ---- .006 -.003 .009 3 2055 ---- ---- .009A .009A .007 -.003 .010 2060 ---- ---- ---- ---- .007 -.003 .010 2065 ---- ---- .010A .010A .007 -.004 .011 2070 ---- ---- ---- ---- .008 -.003 .011 2075 ---- ---- .011A .011A .009 -.003 .012 2080 ---- ---- .012A .012A .009 -.004 .013 2085 ---- ---- .012A .012A .010 -.003 .013 2090 ---- ---- .013A .013A .010 -.004 .014 6 2095 ---- ---- .014A .014A .011 -.004 .015 16 2100 ---- ---- .014A .014A .012 -.003 .015 1 6 2105 ---- ---- .015A .015A .013 -.003 .016 2110 ---- ---- .016A .016A .014 -.003 .017 2115 ---- ---- .016A .016A .015 -.002 .017 1 2120 ---- ---- .016A .016A .016 -.002 .018 2125 ---- ---- .018A .018A .017 -.002 .019 95 2130 ---- ---- .018A .018A .018 -.002 .020 2135 ---- ---- .019A .019A .019 -.002 .021 2140 ---- ---- .020A .020A .021 -.001 .022 6 2145 ---- .024B .021A .024B .023 UNCH .023 23 2150 ---- .025B .022A .022A .024 UNCH .024 4 55 2155 ---- .027B .023A .023A .026 UNCH .026 2160 ---- .029B .024A .029B .028 +.001 .027 5 2165 ---- .032B .026A .032B .030 +.001 .029 2170 ---- .034B .027A .034B .033 +.003 .030 1 1 2175 ---- .037B .029A .037B .035 +.003 .032 11 2180 ---- .040B .031A .040B .038 +.004 .034 2185 ---- .044B .033A .044B .041 +.005 .036 1 2190 ---- .047B .036A .047B .045 +.006 .039 2 2195 ---- .052B .038A .052B .048 +.006 .042 2200 ---- .056B .040A .056B .052 +.007 1 .045 9 8 2205 ---- .061B .043A .061B .057 +.009 .048 2 2210 ---- .066B .046A .066B .062 +.011 .051 2215 ---- .072B .049A .072B .067 +.012 .055 3 4 2220 ---- .079B .053A .079B .073 +.014 .059 4 2225 .080 .087B .057A .087B .079 +.015 1 .064 151 2230 ---- .095B .061A .095B .086 +.017 .069 2235 ---- .103B .065A .103B .093 +.019 .074 10 12 2240 ---- .112B .071A .112B .101 +.021 .080 68 2245 ---- .122B .076A .122B .110 +.023 .087 2250 .126 .132B .081A .132B .119 +.025 6 .094 6 38 2255 ---- .143B .088A .143B .129 +.028 .101 2260 ---- .155B .095A .155B .140 +.031 .109 10 2265 ---- .167B .103A .167B .151 +.033 .118 8 8 2270 .123 .180B .111A .180B .164 +.037 3 .127 8 2275 ---- .194B .120A .194B .177 +.040 .137 5 29 2280 .159 .209B .130A .130A .191 +.044 4 .147 1 3 2285 .167 .225B .140A .141A .206 +.048 4 .158 2290 .161 .243B .151A .243B .221 +.051 3 .170 5 5 2295 .197 .262B .163A .165A .238 +.055 1 .183 2300 .247 .281B .172 .216A .256 +.060 30 .196 50 44 2305 ---- .300B .189A .300B .274 +.064 .210 1 1 2310 ---- .323B .202A .322B .294 +.069 .225 2315 ---- .345B .218A .345B .314 +.074 .240 1 1 2320 ---- .369B .235A .369B .335 +.078 .257 1 1 2325 ---- .393B .252A .393B .358 +.084 .274 71 2330 ---- .419B .270A .419B .381 +.089 .292 2335 ---- .445B .287A .445B .405 +.094 .311 15 15 2340 .354 .471B .307A .471B .430 +.099 1 .331 2345 .340 .499B .327A .470B .457 +.106 50 .351 20 20 2350 .425 .527B .351A .527B .484 +.111 2 .373 2 3 2355 ---- .556B .374A .556B .512 +.117 .395 2360 ---- .587B .399A .585B .541 +.123 .418 3 2365 ---- .615B .423A .609B .571 +.129 .442 2370 ---- .649B .448A .649B .601 +.134 .467 2375 ---- .681B .473A .681B .633 +.140 .493 2380 ---- .715B .499A .715B .666 +.146 .520 2385 ---- .750B .527A .750B .699 +.151 .548 2390 ---- .785B .554A .785B .733 +.157 .576 1 1 2395 ---- .812B .584A .812B .768 +.163 .605 2400 .725 .859B .613A .857B .804 +.168 2 .636 2405 ---- .837B .643A .829B .841 +.174 .667 2410 ---- .876B .676A .839B .878 +.180 .698 2415 ---- .915B .708A .845B .916 +.185 .731 2420 ---- .955B .741A .833B .955 +.190 .765 2425 ---- 1.054B .772A 1.052B .994 +.195 .799 2430 ---- ---- ---- .808A 1.034 ---- ---- 2435 ---- ---- ---- .843A 1.075 ---- ---- 2440 ---- ---- ---- .936A 1.116 ---- ---- 2445 ---- ---- ---- .973A 1.157 ---- ---- 2450 ---- 1.266B .952A 1.266B 1.200 +.220 .980 2455 ---- ---- ---- 1.049A 1.242 ---- ---- 2460 ---- ---- ---- 1.088A 1.286 ---- ---- 2465 ---- ---- ---- 1.128A 1.329 ---- ---- 2470 ---- ---- ---- 1.169A 1.374 ---- ---- 2475 ---- 1.486B 1.149A 1.485B 1.418 +.240 1.178 2500 ---- 1.714B 1.359A 1.714B 1.646 +.257 1.389 2525 ---- 1.950B 1.580A 1.950B 1.881 +.271 1.610 2550 ---- 2.147B 1.810A 2.147B 2.121 +.282 1.839 2575 ---- 2.229B 2.045A 2.229B 2.364 +.290 2.074 2600 ---- 2.359B 2.284A 2.359B 2.609 +.296 2.313 2625 ---- ---- ---- ---- 2.856 +.300 2.556 2650 ---- ---- ---- ---- 3.104 +.304 2.800 2675 ---- ---- ---- ---- 3.352 +.307 3.045 2700 ---- ---- ---- ---- 3.600 +.308 3.292 2725 ---- ---- ---- ---- 3.849 +.309 3.540 2750 ---- ---- ---- ---- 4.099 +.311 3.788 2775 ---- ---- ---- ---- 4.348 +.311 4.037 2800 ---- ---- ---- ---- 4.598 +.312 4.286 2825 ---- ---- ---- ---- 4.847 +.312 4.535 2850 ---- ---- ---- ---- 5.097 ---- ---- 2875 ---- ---- ---- ---- 5.347 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 146 850 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.403 -.314 7.717 1625 ---- ---- ---- ---- 7.153 -.314 7.467 1650 ---- ---- ---- ---- 6.903 -.314 7.217 1675 ---- ---- ---- ---- 6.653 -.314 6.967 1700 ---- ---- ---- ---- 6.403 -.314 6.717 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.653 -.314 5.967 1800 ---- ---- ---- ---- 5.403 -.314 5.717 1825 ---- ---- ---- ---- 5.154 -.313 5.467 1850 ---- ---- ---- ---- 4.904 -.314 5.218 1875 ---- ---- ---- ---- 4.655 -.313 4.968 1900 ---- ---- ---- ---- 4.405 -.314 4.719 1925 ---- ---- ---- ---- 4.156 -.314 4.470 1950 ---- ---- ---- ---- 3.908 -.313 4.221 1975 ---- ---- ---- ---- 3.660 -.313 3.973 2000 ---- ---- ---- ---- 3.412 -.313 3.725 2010 ---- ---- ---- ---- 3.313 -.313 3.626 2015 ---- ---- ---- ---- 3.263 -.314 3.577 2020 ---- ---- ---- ---- 3.214 -.313 3.527 2025 ---- ---- ---- ---- 3.165 -.313 3.478 2030 ---- ---- ---- ---- 3.115 -.314 3.429 2035 ---- ---- ---- ---- 3.066 -.313 3.379 2040 ---- ---- ---- ---- 3.017 -.313 3.330 2045 ---- ---- ---- ---- 2.968 -.313 3.281 2050 ---- ---- ---- ---- 2.919 -.313 3.232 2055 ---- ---- ---- ---- 2.869 -.313 3.182 2060 ---- ---- ---- ---- 2.820 -.313 3.133 2065 ---- ---- ---- ---- 2.772 -.312 3.084 2070 ---- ---- ---- ---- 2.723 -.312 3.035 2075 ---- ---- ---- ---- 2.674 -.312 2.986 2080 ---- ---- ---- ---- 2.625 -.312 2.937 2085 ---- ---- ---- ---- 2.577 -.312 2.889 2090 ---- ---- ---- ---- 2.528 -.312 2.840 2095 ---- ---- ---- ---- 2.480 -.311 2.791 2100 ---- ---- 2.363A 2.363A 2.431 -.312 2.743 2105 ---- ---- ---- ---- 2.383 -.311 2.694 2110 ---- ---- ---- ---- 2.335 -.311 2.646 2115 ---- ---- ---- ---- 2.287 -.310 2.597 2120 ---- ---- ---- ---- 2.240 -.309 2.549 2125 ---- 2.506B 2.126A 2.126A 2.192 -.309 2.501 2130 ---- ---- ---- ---- 2.145 -.308 2.453 2135 ---- ---- ---- ---- 2.098 -.307 2.405 2140 ---- ---- ---- ---- 2.051 -.307 2.358 2145 ---- ---- ---- ---- 2.004 -.306 2.310 2150 ---- 2.284B 1.893A 1.893A 1.958 -.305 2.263 2155 ---- ---- ---- ---- 1.911 -.305 2.216 2160 ---- ---- ---- ---- 1.866 -.303 2.169 2165 ---- ---- ---- ---- 1.820 -.302 2.122 2170 ---- ---- ---- ---- 1.775 -.301 2.076 2175 ---- 2.050B 1.668A 1.668A 1.730 -.300 2.030 2180 ---- ---- 1.672A 1.672A 1.685 -.299 1.984 2185 ---- ---- 1.629A 1.629A 1.641 -.297 1.938 2190 ---- ---- 1.586A 1.586A 1.597 -.296 1.893 2195 ---- ---- 1.543A 1.543A 1.554 -.294 1.848 2200 ---- 1.821B 1.452A 1.452A 1.511 -.292 1.803 2205 ---- ---- 1.459A 1.459A 1.468 -.291 1.759 2210 ---- ---- 1.418A 1.418A 1.426 -.289 1.715 2215 ---- ---- 1.378A 1.378A 1.385 -.286 1.671 2220 ---- ---- 1.338A 1.338A 1.344 -.284 1.628 2225 ---- 1.601B 1.249A 1.249A 1.303 -.282 1.585 1 2230 ---- ---- 1.259A 1.259A 1.263 -.280 1.543 2235 ---- ---- 1.221A 1.221A 1.224 -.277 1.501 2240 ---- ---- 1.183A 1.183A 1.185 -.275 1.460 2245 ---- ---- 1.146A 1.146A 1.147 -.272 1.419 5 2250 ---- 1.390B 1.060A 1.060A 1.110 -.269 1.379 2255 ---- ---- 1.074A 1.074A 1.073 -.266 1.339 2260 ---- ---- 1.040A 1.040A 1.037 -.263 1.300 1 2265 ---- ---- 1.006A 1.006A 1.002 -.259 1.261 2270 ---- ---- .973A .973A .967 -.256 1.223 2275 ---- 1.193B .889A .889A .933 -.253 1.186 2280 ---- ---- .858A .858A .900 -.249 1.149 2285 ---- ---- .827A .827A .868 -.245 1.113 2290 ---- ---- .797A .797A .836 -.241 1.077 2295 ---- ---- .767A .767A .805 -.237 1.042 2300 ---- 1.011B .738A .738A .775 -.233 1.008 1 2305 ---- ---- .710A .710A .746 -.228 .974 2310 ---- ---- .684A .684A .717 -.224 .941 2315 ---- ---- .657A .657A .689 -.220 .909 2320 ---- ---- .632A .632A .662 -.216 .878 2325 ---- ---- .607A .607A .636 -.211 .847 2330 ---- ---- .583A .583A .610 -.207 .817 2335 ---- ---- .560A .560A .586 -.202 .788 2340 ---- ---- .537A .537A .562 -.197 .759 2345 ---- ---- .515A .515A .538 -.193 .731 2350 ---- ---- .494A .494A .516 -.188 .704 1 2355 ---- ---- .474A .474A .494 -.184 .678 2360 ---- ---- .454A .454A .473 -.179 .652 2365 ---- ---- .435A .435A .453 -.174 .627 2370 ---- ---- .416A .416A .433 -.169 .602 2375 ---- ---- .399A .399A .414 -.165 .579 2380 ---- ---- .381A .381A .396 -.160 .556 4 2385 ---- ---- .365A .365A .379 -.155 .534 2390 ---- ---- .349A .349A .362 -.150 .512 2395 ---- ---- .334A .334A .345 -.146 .491 2400 ---- ---- .319A .319A .330 -.141 .471 29 2405 ---- ---- .305A .305A .315 -.137 .452 2410 ---- ---- .291A .291A .300 -.133 .433 1 2415 ---- ---- .278A .278A .286 -.129 .415 10 11 2420 .272 .272 .264A .313B .273 -.124 8 .397 3 2425 ---- ---- .252A .252A .260 -.120 .380 3 2430 ---- ---- ---- .240A .248 ---- ---- 2435 ---- ---- ---- .229A .236 ---- ---- 2440 ---- ---- ---- .218A .225 ---- ---- 2445 ---- ---- ---- .208A .214 ---- ---- 2450 ---- ---- .199A .199A .204 -.100 .304 13 2455 ---- ---- ---- .189A .194 ---- ---- 2460 ---- ---- ---- .181A .185 ---- ---- 2465 ---- ---- ---- .172A .176 ---- ---- 2470 ---- ---- ---- .164A .167 ---- ---- 2475 ---- ---- .156A .156A .159 -.083 .242 8 8 2500 ---- ---- .122A .122A .124 -.067 .191 2 2525 ---- ---- .095A .095A .096 -.055 .151 1 2550 ---- ---- .075A .075A .074 -.044 .118 2575 ---- ---- .059A .059A .057 -.036 .093 1 2600 ---- ---- .046A .046A .045 -.029 .074 1 17 2625 ---- ---- .036A .036A .035 -.024 .059 2650 ---- ---- .028A .028A .028 -.019 .047 2675 ---- ---- .023A .023A .023 -.016 .039 2700 ---- ---- .019A .019A .019 -.013 .032 2725 .017 .017 .016A .016A .016 -.011 3 .027 2750 .019 .020 .014A .014A .014 -.009 13 .023 2775 ---- ---- .013A .013A .012 -.008 .020 2800 ---- ---- .011A .011A .011 -.006 .017 2825 ---- ---- .010A .010A .009 -.006 .015 2850 ---- ---- ---- .011A .008 ---- ---- 2875 ---- ---- ---- .011A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 19 102 SO4 DEC22 Silver Weekly Friday Option - Week 4 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 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .002 UNCH .002 1 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .004 UNCH .004 1900 ---- ---- ---- ---- .005 UNCH .005 1 1925 ---- ---- ---- ---- .006 UNCH .006 1950 ---- ---- ---- ---- .008 UNCH .008 1975 .007 .007 .006 .007 .009 UNCH 16 .009 2 2000 ---- ---- ---- ---- .011 UNCH .011 2 2010 ---- ---- ---- ---- .012 UNCH .012 2015 ---- ---- ---- ---- .013 UNCH .013 2020 ---- ---- ---- ---- .014 UNCH .014 2025 ---- ---- ---- ---- .014 UNCH .014 2030 ---- ---- ---- ---- .015 UNCH .015 2035 ---- ---- .015A .015A .016 UNCH .016 2040 ---- ---- ---- ---- .016 UNCH .016 1 5 2045 ---- ---- .016A .016A .017 UNCH .017 2050 ---- ---- .017A .017A .018 UNCH .018 2055 ---- ---- .018A .018A .019 UNCH .019 2 2060 ---- ---- .018A .018A .020 UNCH .020 2065 ---- .021B .019A .021B .021 +.001 .020 2070 ---- .022B .020A .022B .022 +.001 .021 2075 ---- ---- .021A .021A .023 UNCH .023 2080 ---- .025B .022A .025B .025 +.001 .024 2085 ---- .026B .023A .026B .026 +.001 .025 2090 ---- .028B .025A .028B .027 +.001 .026 2095 ---- .029B .026A .029B .029 +.002 .027 2100 ---- .031B .027A .031B .031 +.002 .029 2105 ---- .033B .029A .033B .033 +.003 .030 2110 ---- .035B .031A .035B .035 +.003 .032 2115 ---- .038B ---- .038B .037 +.004 .033 2120 ---- .040B ---- .040B .039 +.004 .035 3 2125 ---- .043B ---- .043B .041 +.004 .037 2130 ---- .046B ---- .046B .044 +.005 .039 2135 ---- .049B ---- .049B .047 +.006 .041 2140 ---- .052B ---- .052B .050 +.007 .043 2145 ---- .056B ---- .056B .053 +.007 .046 2150 ---- .060B ---- .060B .057 +.008 .049 1 15 2155 ---- .064B ---- .064B .060 +.009 .051 2160 ---- .068B ---- .068B .064 +.010 .054 5 2165 ---- .073B ---- .073B .069 +.011 .058 2170 ---- .079B ---- .079B .073 +.012 .061 2175 ---- .085B .064A .085B .078 +.013 .065 2 4 2180 ---- .091B ---- .091B .084 +.015 .069 1 2185 ---- .097B ---- .097B .089 +.016 .073 2190 ---- .104B ---- .104B .096 +.018 .078 2195 ---- .111B .082A .111B .102 +.019 .083 2200 ---- .119B .087A .119B .109 +.021 .088 21 2205 ---- .127B .092A .127B .116 +.022 .094 2210 ---- .136B .097A .136B .124 +.024 .100 2215 ---- .145B .104A .145B .133 +.027 .106 2220 ---- .155B .110A .155B .142 +.029 .113 2225 ---- .165B .117A .165B .151 +.031 .120 1 2230 ---- .176B .124A .176B .161 +.033 .128 2235 ---- .188B .132A .188B .172 +.036 .136 2240 ---- .200B .140A .200B .183 +.038 .145 2245 ---- .212B .149A .212B .195 +.041 .154 2250 .211 .226B .157A .158A .208 +.045 4 .163 6 7 2255 ---- .240B .168A .240B .221 +.047 .174 2 2260 ---- .255B .178A .255B .235 +.051 .184 2265 ---- .270B .189A .270B .250 +.054 .196 2270 ---- .287B .199A .287B .265 +.057 .208 4 2275 ---- .304B .211A .304B .281 +.061 .220 1 3 2280 ---- .321B .224A .321B .298 +.065 .233 2285 ---- .340B .237A .340B .315 +.068 .247 2290 ---- .359B .251A .359B .334 +.073 .261 2295 ---- .379B .265A .379B .353 +.077 .276 2300 ---- .400B .280A .400B .372 +.080 .292 1 2305 ---- .421B .298A .421B .393 +.085 .308 2310 ---- .443B .314A .443B .414 +.089 .325 2315 ---- .466B .331A .466B .436 +.093 .343 2320 ---- .490B .349A .490B .459 +.097 .362 2325 .456 .515B .368A .368A .483 +.102 1 .381 2330 ---- .540B .387A .540B .508 +.107 .401 2335 ---- .566B .407A .566B .533 +.112 .421 2340 ---- .593B .428A .593B .559 +.117 .442 2345 ---- .621B .450A .621B .585 +.120 .465 2350 ---- .650B .472A .650B .613 +.126 .487 2355 ---- .680B .495A .680B .641 +.130 .511 2360 ---- .710B .519A .710B .670 +.135 .535 2365 ---- .740B .544A .740B .700 +.140 .560 2370 ---- .771B .570A .771B .730 +.145 .585 2375 ---- .804B .596A .803B .761 +.149 .612 2380 ---- .837B .623A .836B .793 +.154 .639 2385 ---- .871B .650A .866B .825 +.158 .667 2390 ---- .905B .678A .904B .858 +.163 .695 2395 ---- .940B .707A .940B .892 +.168 .724 2400 ---- .974B .736A .973B .926 +.172 .754 2405 ---- 1.011B .767A 1.011B .961 +.177 .784 2410 ---- 1.048B .797A 1.048B .997 +.182 .815 2415 ---- 1.076B .829A 1.076B 1.033 +.186 .847 2420 ---- 1.077B .865A 1.077B 1.069 +.190 .879 2425 ---- 1.160B .893A 1.158B 1.106 +.194 .912 2430 ---- ---- ---- .930A 1.144 ---- ---- 2435 ---- ---- ---- .964A 1.182 ---- ---- 2440 ---- ---- ---- .999A 1.221 ---- ---- 2445 ---- ---- ---- 1.034A 1.260 ---- ---- 2450 ---- 1.357B 1.065A 1.356B 1.300 +.214 1.086 2455 ---- ---- ---- 1.106A 1.340 ---- ---- 2460 ---- ---- ---- 1.220A 1.381 ---- ---- 2465 ---- ---- ---- 1.258A 1.422 ---- ---- 2470 ---- ---- ---- 1.296A 1.463 ---- ---- 2475 ---- 1.565B 1.252A 1.564B 1.505 +.231 1.274 2500 ---- 1.781B 1.450A 1.780B 1.719 +.246 1.473 2525 ---- 2.005B 1.659A 2.005B 1.941 +.259 1.682 2550 ---- 2.235B 1.876A 2.233B 2.169 +.270 1.899 2575 ---- 2.469B 2.100A 2.469B 2.402 +.278 2.124 2600 ---- 2.708B 2.330A 2.708B 2.639 +.285 2.354 2625 ---- 2.949B 2.564A 2.949B 2.880 +.291 2.589 2650 ---- 2.988B 2.802A 2.988B 3.123 +.296 2.827 2675 ---- 3.138B 3.042A 3.138B 3.367 +.299 3.068 2700 ---- ---- ---- ---- 3.613 +.302 3.311 2725 ---- ---- ---- ---- 3.860 +.304 3.556 2750 ---- ---- ---- ---- 4.108 +.306 3.802 2775 ---- ---- ---- ---- 4.356 +.307 4.049 2800 ---- ---- ---- ---- 4.604 +.308 4.296 2825 ---- ---- ---- ---- 4.853 +.309 4.544 2850 ---- ---- ---- ---- 5.102 ---- ---- 2875 ---- ---- ---- ---- 5.351 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 13 78 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.653 -.314 5.967 1800 ---- ---- ---- ---- 5.404 -.313 5.717 1825 ---- ---- ---- ---- 5.155 -.313 5.468 1850 ---- ---- ---- ---- 4.906 -.313 5.219 1875 ---- ---- ---- ---- 4.657 -.313 4.970 1900 ---- ---- ---- ---- 4.408 -.313 4.721 1925 ---- ---- ---- ---- 4.160 -.313 4.473 1950 ---- ---- ---- ---- 3.913 -.312 4.225 1975 ---- ---- ---- ---- 3.666 -.312 3.978 2000 ---- ---- ---- ---- 3.420 -.312 3.732 2025 ---- ---- ---- ---- 3.176 -.311 3.487 2050 ---- ---- ---- ---- 2.933 -.311 3.244 2075 ---- ---- 2.624A 2.624A 2.692 -.310 3.002 2100 ---- 2.782B 2.388A 2.388A 2.455 -.308 2.763 2125 ---- 2.545B 2.158A 2.158A 2.223 -.304 2.527 2135 ---- ---- ---- ---- 2.131 -.303 2.434 2140 ---- ---- ---- ---- 2.086 -.301 2.387 2145 ---- ---- ---- ---- 2.041 -.300 2.341 2150 ---- 2.312B 1.934A 1.934A 1.996 -.299 2.295 2155 ---- ---- ---- ---- 1.952 -.298 2.250 2160 ---- ---- 1.907A 1.907A 1.907 -.297 2.204 2165 ---- ---- 1.864A 1.864A 1.864 -.295 2.159 2170 ---- ---- 1.822A 1.822A 1.820 -.294 2.114 2175 ---- 2.084B 1.718A 1.718A 1.777 -.292 2.069 2180 ---- ---- 1.738A 1.738A 1.735 -.290 2.025 2185 ---- ---- 1.697A 1.697A 1.692 -.289 1.981 2190 ---- ---- 1.655A 1.655A 1.651 -.286 1.937 2195 ---- ---- 1.615A 1.615A 1.609 -.285 1.894 2200 ---- 1.865B 1.512A 1.512A 1.568 -.283 1.851 2205 ---- ---- 1.536A 1.536A 1.528 -.280 1.808 2210 ---- ---- 1.497A 1.497A 1.488 -.277 1.765 2215 ---- ---- 1.458A 1.458A 1.448 -.275 1.723 2220 ---- ---- 1.420A 1.420A 1.410 -.272 1.682 2225 ---- 1.653B 1.318A 1.318A 1.371 -.270 1.641 2230 ---- ---- 1.346A 1.346A 1.333 -.267 1.600 2235 ---- ---- 1.310A 1.310A 1.296 -.264 1.560 2240 ---- ---- 1.274A 1.274A 1.259 -.261 1.520 2245 ---- ---- 1.239A 1.239A 1.223 -.258 1.481 2250 ---- 1.452B 1.139A 1.139A 1.188 -.254 1.442 2255 ---- ---- 1.170A 1.170A 1.153 -.251 1.404 2260 ---- ---- 1.137A 1.137A 1.119 -.247 1.366 2265 ---- ---- 1.042A 1.042A 1.085 -.244 1.329 2270 ---- ---- 1.010A 1.010A 1.052 -.240 1.292 2275 ---- 1.263B .975A .975A 1.020 -.236 1.256 2280 ---- ---- .947A .947A .988 -.233 1.221 2285 ---- ---- .918A .918A .957 -.229 1.186 2290 ---- ---- .889A .889A .927 -.225 1.152 2295 ---- ---- .860A .860A .897 -.221 1.118 2300 ---- 1.089B .829A .829A .868 -.217 1.085 1 1 2305 ---- 1.059B .803A .803A .840 -.213 1.053 2310 ---- 1.027B .776A .776A .812 -.209 1.021 2315 ---- .995B .750A .750A .785 -.205 .990 2320 ---- .964B .725A .725A .759 -.200 .959 2325 ---- .934B .701A .701A .733 -.196 .929 2330 ---- .904B .677A .677A .708 -.192 .900 2335 ---- .875B .654A .654A .684 -.188 .872 2340 ---- .846B .631A .631A .660 -.184 .844 2345 ---- .819B .609A .609A .637 -.179 .816 2350 ---- .791B .588A .588A .614 -.176 .790 2355 ---- ---- .568A .568A .592 -.172 .764 1 2360 ---- ---- .548A .548A .571 -.168 .739 2365 ---- ---- .528A .528A .551 -.163 .714 2370 ---- ---- .510A .510A .531 -.159 .690 2375 ---- ---- .491A .491A .511 -.156 .667 2380 ---- ---- .474A .474A .492 -.152 .644 2385 ---- ---- .457A .457A .474 -.148 .622 2390 ---- ---- .440A .440A .456 -.144 .600 2395 ---- ---- .424A .424A .439 -.140 .579 2400 ---- ---- .409A .409A .423 -.136 .559 1 2 2405 ---- ---- .393A .393A .407 -.133 .540 2410 ---- ---- .379A .379A .391 -.130 .521 2415 ---- ---- .364A .364A .376 -.126 .502 2420 ---- ---- .351A .351A .362 -.122 .484 2425 ---- ---- .337A .337A .348 -.119 .467 2430 ---- ---- ---- .325A .334 ---- ---- 2435 ---- ---- ---- .312A .321 ---- ---- 2440 ---- ---- ---- .300A .309 ---- ---- 2445 ---- ---- ---- .289A .297 ---- ---- 2450 ---- ---- .278A .278A .285 -.103 .388 2455 ---- ---- ---- .267A .274 ---- ---- 2460 ---- ---- ---- .257A .263 ---- ---- 2465 ---- ---- ---- .247A .252 ---- ---- 2470 ---- ---- ---- .238A .242 ---- ---- 2475 ---- ---- .229A .229A .233 -.088 .321 2500 .252 .260B .188A .260B .189 -.077 50 .266 1 2525 ---- ---- .154A .154A .154 -.065 .219 2550 ---- ---- .126A .126A .126 -.055 .181 16 2575 ---- ---- .103A .103A .102 -.047 .149 2600 ---- ---- .085A .085A .084 -.039 .123 2625 ---- ---- .071A .071A .069 -.033 .102 2650 ---- ---- .059A .059A .057 -.027 .084 30 30 2675 ---- ---- .050A .050A .048 -.022 .070 2700 ---- ---- .042A .042A .040 -.018 .058 2725 ---- ---- .036A .036A .034 -.014 .048 2750 ---- ---- .031A .031A .030 -.010 .040 2775 ---- ---- .027A .027A .026 -.008 .034 2800 ---- ---- .025A .025A .023 -.005 .028 2825 ---- ---- .022A .022A .020 -.004 .024 2850 ---- ---- ---- .021A .018 ---- ---- 2875 ---- ---- ---- .020A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 32 51 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .004 +.001 .003 1775 ---- ---- ---- ---- .004 UNCH .004 1800 ---- ---- ---- ---- .005 UNCH .005 1825 ---- ---- ---- ---- .006 +.001 .005 1850 ---- ---- ---- ---- .007 UNCH .007 1875 ---- ---- ---- ---- .008 UNCH .008 1900 ---- ---- ---- ---- .010 +.001 .009 1925 ---- ---- ---- ---- .012 +.001 .011 1950 ---- ---- ---- ---- .014 UNCH .014 1975 ---- ---- ---- ---- .018 +.001 .017 2000 ---- ---- ---- ---- .022 +.001 .021 2 2 2025 ---- ---- ---- ---- .027 +.002 .025 36 2050 ---- ---- ---- ---- .034 +.002 .032 1 2075 ---- .042B .039A .042B .043 +.003 .040 2100 ---- .055B ---- .055B .056 +.006 .050 2125 ---- .074B .063A .074B .073 +.009 .064 2135 ---- .083B .070A .083B .081 +.010 .071 2140 ---- .088B .073A .088B .086 +.012 .074 2145 ---- .093B .077A .093B .091 +.013 .078 2150 ---- .099B .081A .099B .096 +.014 .082 1 2155 ---- .105B .085A .105B .102 +.015 .087 2160 ---- .111B .089A .111B .107 +.016 .091 2165 ---- .118B .094A .118B .114 +.018 .096 2170 ---- .125B .099A .125B .120 +.019 .101 2175 ---- .133B .104A .133B .127 +.021 .106 2180 ---- .141B .110A .141B .134 +.022 .112 2185 ---- .149B .115A .149B .142 +.025 .117 2190 ---- .158B .121A .158B .150 +.026 .124 2195 ---- .167B .128A .167B .159 +.029 .130 2200 .135 .177B .134A .177B .168 +.031 1 .137 2205 ---- .187B .141A .187B .177 +.033 .144 2210 ---- .198B .149A .198B .187 +.035 .152 2215 ---- .209B .157A .209B .198 +.038 .160 2220 ---- .221B .165A .221B .209 +.041 .168 2225 ---- .233B .173A .233B .220 +.043 .177 2230 ---- .246B .182A .246B .232 +.046 .186 2235 ---- .259B .192A .259B .245 +.049 .196 2240 ---- .273B .202A .273B .258 +.052 .206 2245 ---- .288B .212A .288B .272 +.056 .216 2250 ---- .303B .223A .303B .287 +.059 .228 2255 ---- .319B .234A .319B .302 +.063 .239 2260 ---- .335B .246A .335B .317 +.066 .251 2265 ---- .352B .259A .352B .334 +.070 .264 2270 ---- .370B .272A .370B .350 +.073 .277 2275 ---- .388B .285A .388B .368 +.077 .291 1 1 2280 ---- .407B .299A .407B .386 +.080 .306 2285 ---- .427B .314A .427B .405 +.084 .321 3 2290 ---- .447B .329A .447B .425 +.089 .336 2295 ---- .468B .347A .468B .445 +.092 .353 2300 ---- .490B .364A .490B .466 +.097 1 .369 1 1 2305 ---- .512B .381A .511B .487 +.100 .387 2310 ---- .535B .398A .535B .510 +.105 .405 2315 ---- .559B .416A .559B .533 +.109 .424 2320 ---- .583B .435A .583B .556 +.113 .443 2325 ---- .608B .455A .608B .580 +.117 .463 2330 ---- .634B .475A .634B .605 +.121 .484 2335 ---- .660B .496A .660B .631 +.126 .505 2340 ---- .687B .518A .687B .657 +.130 .527 2345 ---- .714B .540A .714B .684 +.134 .550 2350 ---- .741B .563A .741B .711 +.138 .573 2355 ---- .771B .587A .771B .739 +.142 .597 2360 ---- .801B .611A .801B .768 +.146 .622 2365 ---- .831B .637A .831B .797 +.150 .647 2370 ---- .862B .663A .862B .827 +.154 .673 2375 ---- .894B .689A .894B .858 +.158 .700 2380 ---- .926B .716A .926B .889 +.162 .727 2385 ---- .956B .743A .954B .920 +.165 .755 2390 ---- .990B .772A .987B .953 +.170 .783 2395 ---- 1.024B .800A 1.022B .985 +.173 .812 2400 ---- 1.062B .830A 1.062B 1.019 +.177 .842 2405 ---- 1.093B .860A 1.089B 1.053 +.181 .872 2410 ---- 1.129B .890A 1.127B 1.087 +.184 .903 2415 ---- 1.165B .921A 1.160B 1.122 +.188 .934 2420 ---- 1.201B .953A 1.197B 1.157 +.191 .966 2425 ---- 1.242B .985A 1.241B 1.193 +.194 .999 2430 ---- ---- ---- 1.020A 1.230 ---- ---- 2435 ---- ---- ---- 1.053A 1.267 ---- ---- 2440 ---- ---- ---- 1.087A 1.304 ---- ---- 2445 ---- ---- ---- 1.121A 1.342 ---- ---- 2450 ---- 1.433B 1.154A 1.431B 1.380 +.211 1.169 2455 ---- ---- ---- 1.191A 1.419 ---- ---- 2460 ---- ---- ---- 1.227A 1.458 ---- ---- 2465 ---- ---- ---- 1.263A 1.497 ---- ---- 2470 ---- ---- ---- 1.300A 1.537 ---- ---- 2475 ---- 1.634B 1.335A 1.632B 1.577 +.225 1.352 2500 ---- 1.843B 1.528A 1.842B 1.784 +.238 1.546 2525 ---- 2.061B 1.729A 2.061B 1.998 +.249 1.749 2550 ---- 2.282B 1.939A 2.282B 2.219 +.259 1.960 2575 ---- 2.510B 2.155A 2.510B 2.446 +.268 2.178 2600 ---- 2.742B 2.378A 2.742B 2.677 +.275 2.402 2625 ---- 2.978B 2.606A 2.977B 2.912 +.282 2.630 2650 ---- 3.217B 2.838A 3.216B 3.150 +.288 2.862 2675 ---- 3.458B 3.074A 3.456B 3.390 +.293 3.097 2700 ---- 3.668B 3.312A 3.668B 3.632 +.297 3.335 2725 ---- 3.733B 3.552A 3.730B 3.876 +.301 3.575 2750 ---- 3.825B 3.795A 3.795A 4.121 +.304 3.817 2775 ---- ---- ---- ---- 4.367 +.306 4.061 2800 ---- ---- ---- ---- 4.614 +.309 4.305 2825 ---- ---- ---- ---- 4.861 +.311 4.550 2850 ---- ---- ---- ---- 5.109 ---- ---- 2875 ---- ---- ---- ---- 5.357 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 45 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.404 -.313 5.717 1825 ---- ---- ---- ---- 5.154 -.313 5.467 1850 ---- ---- ---- ---- 4.906 -.312 5.218 1875 ---- ---- ---- ---- 4.657 -.312 4.969 1900 ---- ---- ---- ---- 4.409 -.312 4.721 1925 ---- ---- ---- ---- 4.162 -.312 4.474 1950 ---- ---- ---- ---- 3.916 -.311 4.227 1975 ---- ---- ---- ---- 3.671 -.310 3.981 2000 ---- ---- ---- ---- 3.426 -.311 3.737 2025 ---- ---- ---- ---- 3.183 -.311 3.494 2050 ---- ---- 2.874A 2.874A 2.942 -.310 3.252 2075 ---- 3.031B 2.638A 2.638A 2.704 -.309 3.013 2100 ---- 2.793B 2.405A 2.405A 2.470 -.307 2.777 2125 ---- 2.559B 2.178A 2.178A 2.241 -.303 2.544 2150 ---- 2.329B 1.958A 1.958A 2.018 -.298 2.316 2175 ---- 2.105B 1.747A 1.747A 1.805 -.289 2.094 2190 ---- ---- ---- ---- 1.681 -.283 1.964 2195 ---- ---- ---- ---- 1.641 -.281 1.922 2200 ---- 1.889B 1.546A 1.546A 1.601 -.278 1.879 2205 ---- ---- ---- ---- 1.561 -.276 1.837 2210 ---- ---- ---- ---- 1.522 -.274 1.796 2215 ---- ---- ---- ---- 1.484 -.271 1.755 2220 ---- ---- ---- ---- 1.446 -.268 1.714 2225 ---- 1.682B 1.357A 1.357A 1.409 -.265 1.674 2230 ---- ---- ---- ---- 1.372 -.262 1.634 2235 ---- ---- ---- ---- 1.336 -.258 1.594 2240 ---- ---- ---- ---- 1.300 -.255 1.555 2245 ---- ---- ---- ---- 1.265 -.252 1.517 2250 ---- 1.486B 1.182A 1.182A 1.230 -.249 1.479 2255 ---- ---- ---- ---- 1.196 -.246 1.442 2260 ---- ---- ---- ---- 1.162 -.243 1.405 2265 ---- ---- ---- ---- 1.129 -.239 1.368 2270 ---- ---- ---- ---- 1.097 -.235 1.332 2275 ---- 1.302B 1.023A 1.023A 1.065 -.232 1.297 2280 ---- ---- ---- ---- 1.034 -.228 1.262 2285 ---- ---- ---- ---- 1.004 -.224 1.228 2290 ---- ---- ---- ---- .974 -.220 1.194 2295 ---- ---- .906A .906A .945 -.216 1.161 2300 ---- 1.132B .879A .879A .916 -.213 1.129 2305 ---- ---- .852A .852A .888 -.209 1.097 2310 ---- ---- .826A .826A .861 -.205 1.066 2315 ---- ---- .800A .800A .834 -.201 1.035 2320 ---- ---- .775A .775A .808 -.197 1.005 2325 ---- ---- .750A .750A .783 -.193 .976 2330 ---- ---- .726A .726A .758 -.189 .947 2335 ---- ---- .704A .704A .733 -.186 .919 2340 ---- ---- .681A .681A .710 -.181 .891 2345 ---- ---- .659A .659A .687 -.177 .864 2350 ---- ---- .638A .638A .664 -.174 .838 2355 ---- ---- .617A .617A .642 -.170 .812 2360 ---- ---- .597A .597A .621 -.166 .787 2365 ---- ---- .577A .577A .600 -.163 .763 2370 ---- ---- .558A .558A .580 -.159 .739 2375 ---- ---- .540A .540A .561 -.154 .715 2380 ---- ---- .522A .522A .542 -.151 .693 2385 ---- ---- .501A .501A .523 -.148 .671 2390 ---- ---- .483A .483A .505 -.144 .649 2395 ---- ---- .467A .467A .488 -.140 .628 2400 ---- ---- .450A .450A .471 -.137 .608 2405 ---- ---- .435A .435A .455 -.133 .588 2410 ---- ---- .419A .419A .439 -.130 .569 2415 ---- ---- .405A .405A .424 -.126 .550 2420 ---- ---- .390A .390A .409 -.123 .532 2425 ---- ---- .376A .376A .394 -.120 .514 2430 ---- ---- ---- .363A .380 ---- ---- 2435 ---- ---- ---- .350A .367 ---- ---- 2440 ---- ---- ---- .338A .354 ---- ---- 2445 ---- ---- ---- .326A .341 ---- ---- 2450 ---- ---- .314A .314A .329 -.104 .433 2455 ---- ---- ---- .303A .317 ---- ---- 2460 ---- ---- ---- .292A .306 ---- ---- 2465 ---- ---- ---- .282A .295 ---- ---- 2470 ---- ---- ---- .272A .284 ---- ---- 2475 .325 .357B .262A .357B .274 -.090 3 .364 2500 ---- ---- .219A .219A .227 -.078 .305 2525 ---- ---- .183A .183A .188 -.067 .255 2550 ---- ---- .153A .153A .156 -.057 .213 2575 ---- ---- .128A .128A .129 -.049 .178 2600 ---- ---- .108A .108A .107 -.042 .149 2625 ---- ---- .090A .090A .089 -.035 .124 2650 ---- ---- .076A .076A .075 -.029 .104 2675 ---- ---- .065A .065A .063 -.025 .088 2700 ---- ---- .055A .055A .053 -.022 .075 2725 ---- ---- .048A .048A .046 -.018 .064 2750 ---- ---- .041A .041A .040 -.015 .055 2775 ---- ---- .036A .036A .035 -.013 .048 2800 ---- ---- .032A .032A .030 -.012 .042 2825 ---- ---- .029A .029A .027 -.009 .036 2850 ---- ---- ---- .026A .024 ---- ---- 2875 ---- ---- ---- .024A .021 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .005 +.001 .004 1825 ---- ---- ---- ---- .007 +.002 .005 1850 ---- ---- ---- ---- .008 +.001 .007 1875 ---- ---- ---- ---- .010 +.002 .008 1900 ---- ---- ---- ---- .012 +.001 .011 1925 ---- ---- ---- ---- .015 +.002 .013 1950 ---- ---- ---- ---- .019 +.002 .017 1975 ---- .022B ---- .022B .023 +.002 .021 2000 ---- ---- ---- ---- .029 +.002 .027 2025 ---- .034B ---- .034B .036 +.003 .033 2050 ---- ---- ---- ---- .045 +.003 .042 2075 ---- .055B ---- .055B .056 +.004 .052 2100 ---- .071B .064A .064A .072 +.006 .066 2125 ---- .093B .080A .080A .092 +.009 .083 2150 ---- .123B .100A .100A .119 +.015 .104 2175 .130 .161B .127A .127A .155 +.023 2 .132 2190 ---- .189B .147A .147A .181 +.030 .151 2195 ---- .199B .154A .154A .191 +.032 .159 2200 ---- .209B .162A .162A .201 +.035 .166 2205 ---- .220B .170A .170A .211 +.037 .174 2210 ---- .232B .178A .178A .222 +.039 .183 2215 ---- .244B .187A .187A .234 +.043 .191 2220 ---- .257B .196A .257B .246 +.045 .201 2225 ---- .270B .206A .206A .258 +.048 .210 2230 ---- .284B .216A .216A .271 +.051 .220 2235 ---- .298B .226A .226A .285 +.054 .231 2240 ---- .313B .237A .237A .299 +.057 .242 2245 ---- .328B .248A .248A .314 +.061 .253 2250 ---- .344B .260A .342B .329 +.064 .265 2255 ---- .360B .272A .359B .345 +.068 .277 2260 ---- .377B .285A .376B .361 +.071 .290 2265 ---- .395B .298A .394B .378 +.074 .304 2270 ---- .413B .312A .413B .396 +.078 .318 2275 ---- .432B .326A .431B .414 +.082 .332 2280 ---- .452B .341A .341A .433 +.086 .347 2285 ---- .472B .357A .470B .452 +.089 .363 2290 ---- .492B .374A .491B .472 +.093 .379 2295 ---- .514B .390A .512B .493 +.097 .396 2300 ---- .536B .407A .534B .514 +.100 .414 2305 ---- .558B .425A .556B .536 +.104 .432 2310 ---- .581B .444A .577B .559 +.109 .450 2315 ---- .605B .463A .603B .582 +.112 .470 2320 ---- .629B .482A .627B .605 +.116 .489 2325 ---- .654B .502A .653B .630 +.120 .510 2330 ---- .680B .523A .678B .655 +.124 .531 2335 ---- .706B .544A .706B .680 +.127 .553 2340 ---- .733B .566A .732B .707 +.132 .575 2345 ---- .761B .589A .761B .734 +.136 .598 2350 ---- .789B .612A .789B .761 +.140 .621 2355 ---- .818B .636A .817B .789 +.143 .646 2360 ---- .848B .660A .847B .818 +.148 .670 2365 ---- .879B .688A .877B .847 +.151 .696 2370 ---- .909B .713A .909B .877 +.155 .722 2375 ---- .941B .740A .941B .907 +.159 .748 2380 ---- .973B .767A .971B .938 +.163 .775 2385 ---- 1.005B .794A 1.005B .969 +.166 .803 2390 ---- 1.020B .822A 1.020B 1.001 +.169 .832 2395 ---- 1.028B .851A 1.028B 1.034 +.174 .860 2400 ---- 1.106B .880A 1.104B 1.067 +.177 .890 2405 ---- 1.032B .910A 1.032B 1.100 +.180 .920 2410 ---- 1.038B .940A 1.038B 1.134 +.183 .951 2415 ---- 1.050B .971A 1.050B 1.169 +.187 .982 2420 ---- 1.056B 1.003A 1.056B 1.204 +.191 1.013 2425 ---- 1.284B 1.034A 1.284B 1.239 +.193 1.046 2430 ---- ---- ---- ---- 1.275 ---- ---- 2435 ---- ---- ---- ---- 1.312 ---- ---- 2440 ---- ---- ---- ---- 1.349 ---- ---- 2445 ---- ---- ---- ---- 1.386 ---- ---- 2450 ---- 1.472B 1.202A 1.471B 1.423 +.209 1.214 2455 ---- ---- ---- ---- 1.461 ---- ---- 2460 ---- ---- ---- ---- 1.500 ---- ---- 2465 ---- ---- ---- ---- 1.539 ---- ---- 2470 ---- ---- ---- ---- 1.578 ---- ---- 2475 ---- 1.670B 1.381A 1.670B 1.618 +.223 1.395 2500 ---- 1.876B 1.570A 1.876B 1.821 +.236 1.585 2525 ---- 2.089B 1.768A 2.087B 2.031 +.247 1.784 2550 ---- 2.308B 1.974A 2.307B 2.248 +.256 1.992 2575 ---- 2.533B 2.187A 2.533B 2.471 +.265 2.206 2600 ---- 2.762B 2.407A 2.762B 2.699 +.273 2.426 2625 ---- 2.995B 2.631A 2.995B 2.930 +.278 2.652 2650 ---- 3.232B 2.860A 3.232B 3.166 +.285 2.881 2675 ---- 3.470B 3.093A 3.470B 3.404 +.289 3.115 2700 ---- 3.712B 3.328A 3.712B 3.644 +.293 3.351 2725 ---- 3.954B 3.566A 3.952B 3.886 +.296 3.590 2750 ---- 4.032B 3.807A 4.032B 4.130 +.300 3.830 2775 ---- 4.140B 4.049A 4.140B 4.374 +.301 4.073 2800 ---- ---- ---- ---- 4.620 +.304 4.316 2825 ---- ---- ---- ---- 4.866 +.305 4.561 2850 ---- ---- ---- ---- 5.113 ---- ---- 2875 ---- ---- ---- ---- 5.360 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.403 -.314 7.717 1625 ---- ---- ---- ---- 7.153 -.314 7.467 1650 ---- ---- ---- ---- 6.903 -.314 7.217 1675 ---- ---- ---- ---- 6.653 -.314 6.967 1700 ---- ---- ---- ---- 6.403 -.314 6.717 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.653 -.314 5.967 1800 ---- ---- ---- ---- 5.403 -.314 5.717 1825 ---- ---- ---- ---- 5.153 -.314 5.467 1850 ---- ---- ---- ---- 4.903 -.314 5.217 1875 ---- ---- ---- ---- 4.653 -.314 4.967 1900 ---- ---- ---- ---- 4.404 -.313 4.717 1925 ---- ---- ---- ---- 4.154 -.313 4.467 1950 ---- ---- ---- ---- 3.904 -.313 4.217 1975 ---- ---- ---- ---- 3.654 -.314 3.968 2000 ---- ---- ---- ---- 3.404 -.314 3.718 2005 ---- ---- ---- ---- 3.354 -.314 3.668 2010 ---- ---- ---- ---- 3.304 -.314 3.618 2015 ---- ---- ---- ---- 3.254 -.314 3.568 2020 ---- ---- ---- ---- 3.204 -.314 3.518 2025 ---- ---- ---- ---- 3.154 -.314 3.468 2030 ---- ---- ---- ---- 3.104 -.315 3.419 2035 ---- ---- ---- ---- 3.054 -.315 3.369 2040 ---- ---- ---- ---- 3.004 -.315 3.319 2045 ---- ---- ---- ---- 2.954 -.315 3.269 2050 ---- ---- ---- ---- 2.904 -.315 3.219 2055 ---- ---- ---- ---- 2.854 -.315 3.169 2060 ---- ---- ---- ---- 2.804 -.316 3.120 2065 ---- ---- ---- ---- 2.754 -.316 3.070 2070 ---- ---- ---- ---- 2.704 -.316 3.020 2075 ---- ---- ---- ---- 2.654 -.316 2.970 2080 ---- ---- ---- ---- 2.604 -.316 2.920 2085 ---- ---- ---- ---- 2.554 -.317 2.871 2090 ---- ---- ---- ---- 2.504 -.317 2.821 2095 ---- ---- ---- ---- 2.455 -.316 2.771 2100 ---- ---- ---- ---- 2.405 -.317 2.722 2105 ---- ---- ---- ---- 2.355 -.317 2.672 2110 ---- ---- ---- ---- 2.305 -.317 2.622 2115 ---- ---- ---- ---- 2.256 -.317 2.573 2 2120 ---- ---- ---- ---- 2.206 -.317 2.523 2125 ---- ---- ---- ---- 2.156 -.318 2.474 2130 ---- ---- ---- ---- 2.107 -.317 2.424 2135 ---- ---- ---- ---- 2.057 -.318 2.375 2140 ---- ---- ---- ---- 2.008 -.317 2.325 2145 ---- ---- ---- ---- 1.958 -.318 2.276 2150 ---- ---- ---- ---- 1.909 -.317 2.226 2155 ---- ---- ---- ---- 1.860 -.317 2.177 2160 ---- ---- ---- ---- 1.810 -.318 2.128 2165 ---- ---- ---- ---- 1.761 -.317 2.078 2170 ---- ---- ---- ---- 1.712 -.317 2.029 2175 ---- ---- ---- ---- 1.663 -.317 1.980 2180 ---- ---- ---- ---- 1.614 -.317 1.931 2185 ---- ---- ---- ---- 1.566 -.316 1.882 2190 ---- ---- ---- ---- 1.517 -.316 1.833 2195 ---- ---- ---- ---- 1.469 -.316 1.785 2200 ---- ---- 1.356A 1.356A 1.420 -.316 1.736 1 2205 ---- ---- ---- ---- 1.372 -.316 1.688 2210 ---- ---- ---- ---- 1.324 -.315 1.639 2215 ---- ---- ---- ---- 1.277 -.314 1.591 2 2220 ---- ---- ---- ---- 1.229 -.315 1.544 1 2225 ---- 1.516B 1.122A 1.122A 1.182 -.314 1.496 2230 ---- ---- ---- ---- 1.135 -.314 1.449 2235 ---- ---- ---- ---- 1.089 -.312 1.401 1 2240 ---- ---- ---- ---- 1.043 -.312 1.355 2245 ---- ---- 1.005A 1.005A .998 -.310 1.308 2 2250 ---- 1.278B .899A .899A .953 -.309 1.262 2255 ---- ---- .922A .922A .909 -.308 1.217 2260 ---- ---- .882A .882A .865 -.306 1.171 2265 .850 .850 .842A .850 .823 -.304 1 1.127 1 2270 ---- ---- .804A .804A .781 -.302 1.083 2275 ---- 1.050B .694A .694A .740 -.299 1.039 4 2280 ---- ---- .731A .731A .700 -.296 .996 1 1 2285 ---- ---- .697A .697A .661 -.293 .954 2 2 2290 ---- ---- .664A .664A .624 -.288 .912 2 2295 ---- ---- .552A .552A .587 -.284 .871 2 2300 ---- .835B .518A .518A .552 -.279 .831 4 5 2305 ---- ---- .489A .489A .519 -.273 .792 2 2310 ---- ---- .460A .460A .486 -.268 .754 1 2315 ---- ---- .429A .429A .455 -.261 .716 2320 ---- ---- .401A .401A .425 -.255 .680 2325 ---- ---- .375A .375A .397 -.248 .645 1 2330 ---- ---- .350A .350A .370 -.240 .610 1 2335 ---- ---- .325A .325A .343 -.234 .577 1 2340 ---- ---- .302A .302A .318 -.227 .545 2345 ---- ---- .280A .280A .294 -.220 .514 2350 .279 .326 .259A .324A .272 -.212 5 .484 3 2355 ---- ---- .240A .240A .250 -.205 .455 2360 .386 .386 .221A .268B .230 -.197 4 .427 4 4 2365 ---- ---- .203A .203A .210 -.191 1 .401 2370 ---- ---- .184A .184A .192 -.184 .376 2375 .299 .299 .167A .213B .176 -.176 2 .352 2380 ---- ---- .153A .153A .160 -.169 .329 4 4 2385 ---- ---- .139A .139A .146 -.161 1 .307 2390 ---- ---- .127A .127A .132 -.154 .286 2395 ---- ---- .116A .116A .120 -.147 .267 2400 .211 .211 .105A .134B .109 -.139 4 .248 5 2405 ---- ---- .096A .096A .099 -.132 .231 1 1 2410 ---- ---- .087A .087A .090 -.124 .214 2415 ---- ---- .079A .079A .082 -.117 .199 2420 ---- ---- .072A .072A .074 -.110 .184 1 1 2425 .099 .099 .065A .065A .068 -.103 6 .171 2430 ---- ---- ---- .059A .061 ---- ---- 2435 ---- ---- ---- .054A .056 ---- ---- 2440 ---- ---- ---- .049A .051 ---- ---- 2445 ---- ---- ---- .045A .046 ---- ---- 2450 ---- ---- .041A .041A .042 -.074 .116 2455 ---- ---- ---- .037A .038 ---- ---- 2460 ---- ---- ---- .034A .035 ---- ---- 2465 ---- ---- ---- .031A .032 ---- ---- 2470 ---- ---- ---- .029A .029 ---- ---- 2475 ---- ---- .026A .026A .026 -.052 .078 2500 ---- ---- .018A .018A .017 -.035 .052 3 4 2525 ---- ---- .013A .013A .011 -.025 .036 2550 ---- ---- .009A .009A .007 -.018 .025 2575 ---- ---- .007A .007A .004 -.014 .018 2600 ---- ---- .009A .009A .003 -.010 .013 2625 ---- ---- .008A .008A .002 -.008 .010 2650 ---- ---- .007A .007A .001 -.007 .008 2675 ---- ---- ---- ---- .001 -.005 .006 2700 ---- ---- ---- ---- .001 -.004 .005 2725 ---- ---- ---- ---- .001 -.003 .004 2750 ---- ---- ---- ---- .001 -.002 .003 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- .004A .001 ---- ---- 2875 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 20 54 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 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 15 2005 ---- ---- ---- ---- .001 -.001 .002 2010 ---- ---- ---- ---- .001 -.001 .002 2015 ---- ---- ---- ---- .001 -.001 .002 2020 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2030 ---- ---- ---- ---- .001 -.002 .003 2035 ---- ---- ---- ---- .001 -.002 .003 2040 ---- ---- ---- ---- .001 -.002 .003 2045 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .001 -.002 .003 2055 ---- ---- ---- ---- .001 -.002 .003 2060 ---- ---- ---- ---- .001 -.003 .004 2065 ---- ---- ---- ---- .001 -.003 .004 2070 ---- ---- ---- ---- .001 -.003 .004 2075 ---- ---- ---- ---- .001 -.003 .004 2080 ---- ---- ---- ---- .001 -.003 .004 5 2085 ---- ---- ---- ---- .002 -.003 .005 5 2090 ---- ---- ---- ---- .002 -.003 .005 2095 ---- ---- ---- ---- .002 -.003 .005 2100 ---- ---- ---- ---- .002 -.004 .006 5 2105 ---- ---- ---- ---- .002 -.004 .006 2110 ---- ---- ---- ---- .003 -.003 .006 1 2115 ---- ---- ---- ---- .003 -.004 .007 2120 ---- ---- ---- ---- .003 -.004 .007 2125 ---- ---- ---- ---- .004 -.004 .008 2130 ---- ---- ---- ---- .004 -.004 .008 2135 ---- ---- ---- ---- .005 -.003 .008 2140 ---- ---- ---- ---- .005 -.004 .009 1 2145 ---- ---- ---- ---- .006 -.004 .010 2150 ---- ---- ---- ---- .006 -.004 .010 2 2155 ---- ---- .010A .010A .007 -.004 .011 2160 ---- ---- .009A .009A .008 -.004 .012 2165 ---- ---- .010A .010A .008 -.004 .012 2170 ---- ---- .011A .011A .009 -.004 .013 2175 ---- ---- .011A .011A .010 -.004 .014 2180 ---- ---- .012A .012A .012 -.003 .015 2185 ---- ---- .013A .013A .013 -.003 .016 2190 ---- ---- .014A .014A .014 -.003 .017 2195 ---- ---- .015A .015A .016 -.002 .018 2200 ---- ---- .016A .016A .018 -.002 .020 1 2 2205 ---- .022B .017A .017A .019 -.002 .021 2210 ---- .025B .019A .025B .022 -.001 .023 2215 ---- .028B .020A .028B .024 -.001 .025 2220 ---- .031B .022A .031B .027 UNCH .027 2225 ---- .034B .024A .034B .029 -.001 .030 1 6 2230 .032 .038B .026A .038B .033 +.001 1 .032 1 2235 ---- .043B .029A .043B .036 +.001 .035 2240 ---- .048B .031A .048B .040 +.002 .038 2245 .046 .054B .035A .035A .045 +.003 1 .042 2250 ---- .060B .039A .060B .050 +.004 .046 1 1 2255 ---- .067B .043A .067B .056 +.006 .050 2260 ---- .075B .046A .075B .062 +.007 .055 2265 ---- .084B .051A .084B .070 +.010 .060 2270 ---- .094B .055A .094B .078 +.012 .066 2275 ---- .104B .061A .104B .087 +.015 .072 40 40 2280 ---- .116B .066A .116B .097 +.017 .080 2285 ---- .129B .073A .129B .108 +.021 .087 2290 .110 .143B .080A .094A .121 +.025 40 .096 2295 ---- .159B .088A .159B .135 +.030 .105 1 1 2300 ---- .175B .098A .173B .150 +.035 .115 1 1 2305 ---- .193B .107A .193B .166 +.041 .125 2310 ---- .213B .118A .213B .183 +.046 .137 2315 ---- .233B .129A .233B .202 +.052 .150 2320 ---- .256B .142A .256B .223 +.060 .163 2325 ---- .280B .156A .280B .244 +.066 .178 2330 ---- .304B .172A .304B .267 +.074 .193 2335 .245 .330B .187A .243A .290 +.080 7 .210 2340 .295 .357B .205A .256A .315 +.087 1 .228 1 2345 .295 .385B .224A .279A .341 +.094 1 .247 1 2350 .347 .414B .243A .304A .369 +.102 1 .267 9 2 2355 ---- .445B .266A .445B .397 +.109 .288 2360 ---- .472B .288A .470B .427 +.117 .310 2365 ---- .505B .312A .501B .457 +.123 .334 2370 ---- .539B .339A .535B .489 +.130 .359 2375 ---- .578B .364A .577B .523 +.138 .385 1 1 2380 ---- .592B .390A .582B .557 +.145 .412 12 3 2385 ---- .587B .418A .587B .593 +.153 .440 1 2390 ---- .623B .446A .623B .629 +.160 .469 1 1 2395 ---- .655B .475A .624B .667 +.167 .500 2400 ---- .769B .506A .767B .706 +.175 .531 1 2405 ---- .736B .538A .675B .746 +.182 .564 2410 ---- .779B .571A .716B .787 +.190 .597 2415 ---- .822B .604A .604A .829 +.197 .632 2420 ---- .865B .639A .639A .871 +.204 .667 2425 ---- .981B .674A .981B .914 +.210 .704 2430 ---- ---- ---- .798A .958 ---- ---- 2435 ---- ---- ---- .835A 1.003 ---- ---- 2440 ---- ---- ---- .874A 1.048 ---- ---- 2445 ---- ---- ---- .913A 1.093 ---- ---- 2450 ---- 1.207B .867A 1.207B 1.139 +.241 .898 2455 ---- ---- ---- .994A 1.185 ---- ---- 2460 ---- ---- ---- 1.035A 1.232 ---- ---- 2465 ---- ---- ---- 1.077A 1.278 ---- ---- 2470 ---- ---- ---- 1.120A 1.326 ---- ---- 2475 ---- 1.442B 1.079A 1.441B 1.373 +.263 1.110 2500 ---- 1.616B 1.305A 1.616B 1.613 +.278 1.335 2525 ---- 1.716B 1.538A 1.713B 1.857 +.289 1.568 2550 ---- 1.810B 1.778A 1.778A 2.103 +.296 1.807 2575 ---- ---- ---- ---- 2.351 +.301 2.050 2600 ---- ---- ---- ---- 2.599 +.304 2.295 2625 ---- ---- ---- ---- 2.848 +.306 2.542 2650 ---- ---- ---- ---- 3.098 +.308 2.790 2675 ---- ---- ---- ---- 3.348 +.310 3.038 2700 ---- ---- ---- ---- 3.598 +.311 3.287 2725 ---- ---- ---- ---- 3.848 +.312 3.536 2750 ---- ---- ---- ---- 4.098 +.313 3.785 2775 ---- ---- ---- ---- 4.348 +.314 4.034 2800 ---- ---- ---- ---- 4.598 +.314 4.284 2825 ---- ---- ---- ---- 4.847 +.313 4.534 2850 ---- ---- ---- ---- 5.097 ---- ---- 2875 ---- ---- ---- ---- 5.347 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 68 98 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.403 -.314 7.717 1625 ---- ---- ---- ---- 7.153 -.314 7.467 1650 ---- ---- ---- ---- 6.903 -.314 7.217 1675 ---- ---- ---- ---- 6.653 -.314 6.967 1700 ---- ---- ---- ---- 6.403 -.314 6.717 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.653 -.314 5.967 1800 ---- ---- ---- ---- 5.403 -.314 5.717 1825 ---- ---- ---- ---- 5.154 -.313 5.467 1850 ---- ---- ---- ---- 4.904 -.313 5.217 1875 ---- ---- ---- ---- 4.654 -.313 4.967 1900 ---- ---- ---- ---- 4.405 -.313 4.718 1925 ---- ---- ---- ---- 4.156 -.312 4.468 1950 ---- ---- ---- ---- 3.907 -.312 4.219 1975 ---- ---- ---- ---- 3.658 -.313 3.971 2000 ---- ---- ---- ---- 3.410 -.313 3.723 2010 ---- ---- ---- ---- 3.311 -.313 3.624 2015 ---- ---- ---- ---- 3.261 -.314 3.575 2020 ---- ---- ---- ---- 3.212 -.313 3.525 2025 ---- ---- ---- ---- 3.162 -.314 3.476 2030 ---- ---- ---- ---- 3.112 -.315 3.427 2035 ---- ---- ---- ---- 3.063 -.314 3.377 2040 ---- ---- ---- ---- 3.014 -.314 3.328 2045 ---- ---- ---- ---- 2.964 -.315 3.279 2050 ---- ---- ---- ---- 2.915 -.315 3.230 2055 ---- ---- ---- ---- 2.866 -.314 3.180 2060 ---- ---- ---- ---- 2.816 -.315 3.131 2065 ---- ---- ---- ---- 2.767 -.315 3.082 2070 ---- ---- ---- ---- 2.718 -.314 3.032 2075 ---- ---- ---- ---- 2.669 -.314 2.983 2080 ---- ---- ---- ---- 2.620 -.314 2.934 2085 ---- ---- ---- ---- 2.571 -.314 2.885 2090 ---- ---- ---- ---- 2.522 -.314 2.836 2095 ---- ---- ---- ---- 2.474 -.313 2.787 2100 ---- ---- ---- ---- 2.425 -.312 2.737 2105 ---- ---- ---- ---- 2.377 -.312 2.689 2110 ---- ---- ---- ---- 2.328 -.312 2.640 2115 ---- ---- ---- ---- 2.280 -.311 2.591 2120 ---- ---- ---- ---- 2.232 -.310 2.542 2125 ---- ---- 2.116A 2.116A 2.184 -.310 2.494 2130 ---- ---- ---- ---- 2.136 -.309 2.445 2135 ---- ---- ---- ---- 2.088 -.309 2.397 2140 ---- ---- ---- ---- 2.041 -.308 2.349 2145 ---- ---- ---- ---- 1.993 -.308 2.301 2150 ---- 2.276B 1.882A 1.882A 1.946 -.307 2.253 2155 ---- ---- ---- ---- 1.899 -.306 2.205 2160 ---- ---- ---- ---- 1.853 -.305 2.158 2165 ---- ---- ---- ---- 1.806 -.305 2.111 2170 ---- ---- ---- ---- 1.760 -.304 2.064 2175 ---- 2.038B 1.652A 1.652A 1.714 -.303 2.017 2180 ---- ---- ---- ---- 1.669 -.301 1.970 2185 ---- ---- ---- ---- 1.624 -.300 1.924 2190 ---- ---- 1.576A 1.576A 1.579 -.299 1.878 2195 ---- ---- 1.533A 1.533A 1.534 -.298 1.832 2200 ---- 1.806B 1.431A 1.431A 1.490 -.297 1.787 2205 ---- ---- 1.447A 1.447A 1.447 -.295 1.742 2210 ---- ---- 1.406A 1.406A 1.404 -.293 1.697 2215 ---- ---- 1.364A 1.364A 1.361 -.292 1.653 2220 ---- ---- 1.322A 1.322A 1.319 -.290 1.609 2225 ---- 1.581B 1.223A 1.223A 1.277 -.288 1.565 2230 ---- ---- 1.242A 1.242A 1.237 -.285 1.522 2235 ---- ---- 1.203A 1.203A 1.196 -.283 1.479 2240 ---- ---- 1.164A 1.164A 1.157 -.280 1.437 2245 ---- ---- 1.126A 1.126A 1.118 -.278 1.396 2250 ---- 1.366B 1.029A 1.029A 1.079 -.275 1.354 2255 ---- ---- 1.052A 1.052A 1.042 -.272 1.314 2260 ---- ---- 1.017A 1.017A 1.005 -.269 1.274 2265 ---- ---- .982A .982A .969 -.265 1.234 2270 ---- ---- .948A .948A .934 -.261 1.195 2275 ---- 1.164B .855A .855A .899 -.258 1.157 2280 ---- ---- .825A .825A .866 -.253 1.119 2285 ---- ---- .793A .793A .833 -.249 1.082 2290 ---- ---- .762A .762A .801 -.245 1.046 2295 ---- ---- .732A .732A .769 -.241 1.010 2300 ---- .977B .700A .700A .739 -.236 .975 2305 .779 .779 .672A .780B .709 -.232 2 .941 2310 ---- ---- .645A .645A .680 -.227 .907 2315 ---- .877B .619A .619A .652 -.222 .874 2320 ---- .844B .593A .593A .624 -.218 .842 2325 .749 .812B .567A .567A .598 -.213 2 .811 2330 ---- .781B .543A .543A .572 -.208 .780 2335 ---- ---- .520A .520A .547 -.203 .750 2340 ---- ---- .497A .497A .522 -.199 .721 2345 ---- ---- .475A .475A .499 -.193 .692 2350 ---- ---- .453A .453A .476 -.189 .665 2355 ---- ---- .433A .433A .454 -.184 .638 2360 ---- ---- .413A .413A .433 -.179 .612 2365 ---- ---- .394A .394A .412 -.174 .586 2370 ---- ---- .375A .375A .392 -.170 .562 2375 ---- ---- .358A .358A .373 -.165 .538 4 4 2380 ---- ---- .341A .341A .355 -.160 .515 2385 ---- ---- .325A .325A .337 -.156 .493 2390 ---- ---- .309A .309A .320 -.151 .471 2395 ---- ---- .294A .294A .304 -.146 .450 2400 ---- ---- .280A .280A .289 -.141 .430 50 2405 ---- ---- .266A .266A .274 -.137 .411 2410 ---- ---- .251A .251A .260 -.132 .392 2415 ---- ---- .238A .238A .246 -.128 .374 2420 ---- ---- .226A .226A .233 -.124 .357 2425 ---- ---- .214A .214A .221 -.119 .340 6 6 2430 ---- ---- ---- .203A .209 ---- ---- 2435 ---- ---- ---- .193A .198 ---- ---- 2440 ---- ---- ---- .183A .187 ---- ---- 2445 ---- ---- ---- .174A .177 ---- ---- 2450 ---- ---- .165A .165A .168 -.098 .266 3 2455 ---- ---- ---- .156A .159 ---- ---- 2460 ---- ---- ---- .148A .150 ---- ---- 2465 ---- ---- ---- .140A .142 ---- ---- 2470 ---- ---- ---- .133A .134 ---- ---- 2475 ---- ---- .126A .126A .126 -.080 .206 2500 ---- ---- .095A .095A .095 -.064 .159 2525 ---- ---- .071A .071A .071 -.051 .122 2 2 2550 ---- ---- .052A .052A .053 -.040 .093 58 150 2575 ---- ---- .039A .039A .039 -.032 .071 2600 ---- ---- .029A .029A .029 -.025 .054 2625 ---- ---- .022A .022A .022 -.020 .042 2650 .019 .019 .018A .019 .018 -.015 8 .033 2675 ---- ---- .014A .014A .014 -.012 .026 2700 .011 .011 .011 .011 .011 -.010 8 .021 2725 ---- ---- .010A .010A .010 -.008 .018 2750 ---- ---- .008A .008A .008 -.008 .016 2775 ---- ---- .007A .007A .007 -.007 .014 2800 ---- ---- .009A .009A .006 -.006 .012 2825 ---- ---- .008A .008A .005 -.006 .011 2850 ---- ---- ---- .008A .005 ---- ---- 2875 ---- ---- ---- .007A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 70 215 W3S DEC22 Silver Weekly Wednesday Option - Week 3 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 ---- ---- ---- ---- .002 +.001 .001 1775 ---- ---- ---- ---- .002 +.001 .001 1800 ---- ---- ---- ---- .002 +.001 .001 1825 ---- ---- ---- ---- .003 +.002 .001 1850 ---- ---- ---- ---- .003 +.001 .002 1875 ---- ---- ---- ---- .004 +.002 .002 1900 ---- ---- ---- ---- .004 +.001 .003 1925 ---- ---- ---- ---- .005 +.001 .004 1950 ---- ---- ---- ---- .006 +.001 .005 1975 ---- ---- ---- ---- .007 UNCH .007 2000 ---- ---- ---- ---- .009 UNCH .009 2010 ---- ---- ---- ---- .010 UNCH .010 2015 ---- ---- ---- ---- .010 -.001 .011 2020 ---- ---- ---- ---- .011 UNCH .011 2025 ---- ---- ---- ---- .011 -.001 .012 2030 ---- ---- ---- ---- .012 -.001 .013 2035 ---- ---- ---- ---- .012 -.001 .013 2040 ---- ---- ---- ---- .013 -.001 .014 2045 ---- ---- ---- ---- .013 -.002 .015 2050 ---- ---- ---- ---- .014 -.001 .015 2055 ---- ---- .014A .014A .015 -.001 .016 2060 ---- ---- .014A .014A .015 -.002 .017 2065 ---- ---- .015A .015A .016 -.001 .017 2070 ---- ---- .015A .015A .017 -.001 .018 2075 ---- ---- .016A .016A .018 -.001 .019 2080 ---- ---- .017A .017A .019 -.001 .020 2085 ---- ---- .017A .017A .020 UNCH .020 2090 ---- ---- .018A .018A .021 UNCH .021 2095 ---- ---- .019A .019A .023 +.001 .022 2100 ---- ---- .020A .020A .024 +.001 .023 2105 ---- .025B .021A .025B .025 +.001 .024 2110 ---- .026B .023A .026B .027 +.002 .025 2115 ---- .028B .024A .028B .029 +.003 .026 2120 ---- .030B .025A .030B .031 +.003 .028 2125 ---- .032B .027A .032B .032 +.003 .029 2130 ---- .034B .029A .034B .035 +.004 .031 2135 .030 .037B .030 .030 .037 +.005 8 .032 2140 ---- .040B .033A .040B .039 +.005 .034 2145 ---- .043B .035A .043B .042 +.006 .036 2150 ---- .046B .037A .046B .045 +.007 .038 2155 ---- .049B .040A .049B .048 +.007 .041 2160 ---- .053B ---- .053B .051 +.008 .043 2165 ---- .057B ---- .057B .055 +.009 .046 2170 ---- .061B ---- .061B .059 +.010 .049 2175 ---- .066B .051A .066B .063 +.011 .052 2180 ---- .071B .054A .071B .067 +.012 .055 2185 ---- .077B .058A .077B .072 +.013 .059 2190 ---- .083B .062A .083B .077 +.014 .063 2195 ---- .089B .066A .089B .083 +.016 .067 2200 .080 .096B .070A .077A .089 +.017 3 .072 2205 ---- .103B .074A .103B .095 +.018 .077 2210 ---- .111B .079A .111B .102 +.020 .082 2215 ---- .119B .085A .119B .109 +.022 .087 2220 ---- .128B .090A .128B .117 +.024 .093 2225 ---- .138B .096A .138B .125 +.025 .100 2 2 2230 ---- .148B .102A .148B .134 +.027 .107 1 2235 ---- .159B .109A .159B .144 +.030 .114 2240 ---- .170B .117A .170B .154 +.032 .122 2245 ---- .182B .125A .182B .165 +.035 .130 2250 .171 .195B .133A .157A .177 +.038 7 .139 9 7 2255 ---- .208B .142A .208B .190 +.042 .148 2260 ---- .222B .151A .222B .203 +.045 .158 2265 ---- .237B .161A .237B .217 +.049 .168 2270 ---- .252B .171A .252B .231 +.052 .179 2275 ---- .269B .182A .269B .247 +.056 .191 2280 ---- .286B .194A .286B .263 +.060 .203 2285 ---- .304B .206A .304B .280 +.064 .216 2290 ---- .322B .219A .322B .298 +.068 .230 2295 ---- .342B .233A .342B .317 +.073 .244 2300 ---- .362B .247A .362B .336 +.077 .259 2305 ---- .383B .262A .383B .356 +.082 .274 2310 ---- .405B .280A .405B .377 +.086 .291 2315 ---- .428B .297A .428B .399 +.091 .308 2320 ---- .451B .314A .451B .422 +.096 .326 2325 ---- .476B .332A .476B .445 +.101 .344 2330 ---- .501B .351A .501B .469 +.106 .363 2335 ---- .527B .371A .527B .494 +.111 .383 2340 ---- .553B .391A .553B .519 +.115 .404 2345 ---- .581B .412A .581B .546 +.120 .426 2350 ---- .607B .434A .607B .573 +.125 .448 2355 ---- .637B .457A .637B .601 +.130 .471 2360 ---- .667B .481A .667B .629 +.134 .495 2365 ---- .698B .505A .698B .659 +.140 .519 2370 ---- .730B .530A .730B .689 +.144 .545 2375 ---- .763B .556A .763B .720 +.149 .571 2380 ---- .794B .583A .790B .752 +.154 .598 2385 ---- .827B .610A .824B .784 +.159 .625 2390 ---- .862B .638A .858B .817 +.163 .654 2395 ---- .897B .667A .893B .851 +.168 .683 2400 ---- .934B .696A .933B .885 +.172 .713 2405 ---- .969B .726A .964B .920 +.177 .743 2410 ---- .983B .757A .983B .956 +.181 .775 2415 ---- .989B .792A .989B .993 +.187 .806 2420 ---- 1.010B .824A .993B 1.030 +.191 .839 2425 ---- 1.121B .853A 1.121B 1.067 +.195 .872 2430 ---- ---- ---- .890A 1.105 ---- ---- 2435 ---- ---- ---- .924A 1.144 ---- ---- 2440 ---- ---- ---- .959A 1.183 ---- ---- 2445 ---- ---- ---- .994A 1.223 ---- ---- 2450 ---- 1.322B 1.027A 1.322B 1.264 +.216 1.048 2455 ---- ---- ---- 1.154A 1.305 ---- ---- 2460 ---- ---- ---- 1.189A 1.346 ---- ---- 2465 ---- ---- ---- 1.226A 1.388 ---- ---- 2470 ---- ---- ---- 1.263A 1.430 ---- ---- 2475 ---- 1.534B 1.216A 1.534B 1.472 +.234 1.238 2500 ---- 1.754B 1.418A 1.754B 1.690 +.250 1.440 2525 ---- 1.982B 1.630A 1.980B 1.916 +.263 1.653 2550 ---- 2.215B 1.850A 2.212B 2.148 +.274 1.874 2575 ---- 2.453B 2.078A 2.453B 2.384 +.282 2.102 2600 ---- 2.666B 2.311A 2.664B 2.624 +.289 2.335 2625 ---- 2.728B 2.548A 2.728B 2.867 +.295 2.572 2650 ---- 2.842B 2.789A 2.842B 3.112 +.299 2.813 2675 ---- ---- ---- ---- 3.359 +.303 3.056 2700 ---- ---- ---- ---- 3.606 +.305 3.301 2725 ---- ---- ---- ---- 3.854 +.306 3.548 2750 ---- ---- ---- ---- 4.103 +.307 3.796 2775 ---- ---- ---- ---- 4.351 +.307 4.044 2800 ---- ---- ---- ---- 4.601 +.309 4.292 2825 ---- ---- ---- ---- 4.850 +.309 4.541 2850 ---- ---- ---- ---- 5.099 ---- ---- 2875 ---- ---- ---- ---- 5.349 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 11 10 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.653 -.314 6.967 1700 ---- ---- ---- ---- 6.403 -.314 6.717 1725 ---- ---- ---- ---- 6.153 -.314 6.467 1750 ---- ---- ---- ---- 5.903 -.314 6.217 1775 ---- ---- ---- ---- 5.653 -.314 5.967 1800 ---- ---- ---- ---- 5.403 -.314 5.717 1825 ---- ---- ---- ---- 5.153 -.315 5.468 1850 ---- ---- ---- ---- 4.904 -.314 5.218 1875 ---- ---- ---- ---- 4.654 -.315 4.969 1900 ---- ---- ---- ---- 4.406 -.314 4.720 1925 ---- ---- ---- ---- 4.157 -.314 4.471 1950 ---- ---- ---- ---- 3.909 -.314 4.223 1975 ---- ---- ---- ---- 3.661 -.314 3.975 2000 ---- ---- ---- ---- 3.415 -.313 3.728 2025 ---- ---- ---- ---- 3.169 -.312 3.481 2050 ---- ---- ---- ---- 2.924 -.311 3.235 2075 ---- ---- ---- ---- 2.682 -.309 2.991 2080 ---- ---- ---- ---- 2.633 -.309 2.942 2085 ---- ---- ---- ---- 2.585 -.308 2.893 2090 ---- ---- ---- ---- 2.537 -.308 2.845 2095 ---- ---- ---- ---- 2.489 -.307 2.796 2100 ---- ---- 2.375A 2.375A 2.442 -.306 2.748 2105 ---- ---- ---- ---- 2.394 -.306 2.700 2110 ---- ---- ---- ---- 2.347 -.305 2.652 2115 ---- ---- ---- ---- 2.299 -.305 2.604 2120 ---- ---- ---- ---- 2.252 -.304 2.556 2125 ---- 2.532B 2.140A 2.140A 2.206 -.303 2.509 2130 ---- ---- ---- ---- 2.159 -.303 2.462 2135 ---- ---- ---- ---- 2.113 -.301 2.414 2140 ---- ---- ---- ---- 2.066 -.301 2.367 2145 ---- ---- ---- ---- 2.021 -.299 2.320 2150 ---- 2.296B 1.912A 1.912A 1.975 -.299 2.274 2155 ---- ---- ---- ---- 1.930 -.297 2.227 2160 ---- ---- ---- ---- 1.885 -.296 2.181 2165 ---- ---- ---- ---- 1.840 -.295 2.135 2170 ---- ---- ---- ---- 1.795 -.295 2.090 2175 ---- 2.064B 1.692A 1.692A 1.751 -.293 2.044 2180 ---- ---- ---- ---- 1.708 -.291 1.999 2185 ---- ---- ---- ---- 1.665 -.289 1.954 2190 ---- ---- ---- ---- 1.622 -.288 1.910 2195 ---- ---- ---- ---- 1.579 -.287 1.866 2200 ---- 1.839B 1.481A 1.481A 1.537 -.285 1.822 2205 ---- ---- ---- ---- 1.496 -.283 1.779 2210 ---- ---- ---- ---- 1.455 -.281 1.736 2215 ---- ---- ---- ---- 1.414 -.279 1.693 2220 ---- ---- ---- ---- 1.374 -.277 1.651 2225 ---- 1.623B 1.283A 1.283A 1.335 -.274 1.609 2230 ---- ---- ---- ---- 1.296 -.272 1.568 2235 ---- ---- ---- ---- 1.258 -.269 1.527 2240 ---- ---- ---- ---- 1.220 -.267 1.487 2245 ---- ---- ---- ---- 1.183 -.264 1.447 2250 ---- 1.418B 1.100A 1.100A 1.147 -.260 1.407 2255 ---- ---- ---- ---- 1.111 -.258 1.369 2260 ---- ---- ---- ---- 1.076 -.254 1.330 2265 ---- ---- ---- ---- 1.042 -.251 1.293 2270 ---- ---- ---- ---- 1.008 -.247 1.255 2275 ---- 1.225B .934A .934A .975 -.244 1.219 2280 ---- ---- ---- ---- .943 -.240 1.183 2285 ---- ---- ---- ---- .911 -.237 1.148 2290 ---- ---- ---- ---- .880 -.233 1.113 2295 ---- ---- ---- ---- .850 -.229 1.079 2300 ---- 1.047B .785A .785A .820 -.225 1.045 2305 ---- ---- .758A .758A .791 -.221 1.012 2310 ---- ---- .731A .731A .763 -.217 .980 2315 ---- ---- .705A .705A .736 -.212 .948 2320 ---- ---- .680A .680A .709 -.209 .918 2325 ---- ---- .655A .655A .683 -.204 .887 2330 ---- ---- .632A .632A .658 -.200 .858 2335 ---- ---- .609A .609A .633 -.196 .829 2340 ---- ---- .586A .586A .610 -.190 .800 2345 ---- ---- .564A .564A .586 -.187 .773 2350 ---- ---- .543A .543A .564 -.182 .746 2355 ---- ---- .523A .523A .542 -.178 .720 2360 ---- ---- .503A .503A .521 -.173 .694 2365 ---- ---- .484A .484A .501 -.168 .669 2370 ---- ---- .465A .465A .481 -.164 .645 2375 ---- ---- .447A .447A .462 -.160 .622 2380 ---- ---- .430A .430A .443 -.156 .599 2385 ---- ---- .413A .413A .426 -.151 .577 2390 ---- ---- .397A .397A .408 -.147 .555 2395 ---- ---- .381A .381A .392 -.142 .534 2400 .373 .373 .365A .420B .376 -.138 1 .514 2 2405 ---- ---- .351A .351A .360 -.134 .494 2410 ---- ---- .336A .336A .345 -.130 .475 2415 ---- ---- .323A .323A .331 -.126 .457 2420 ---- ---- .310A .310A .317 -.122 .439 2425 ---- ---- .296A .296A .304 -.118 .422 2430 ---- ---- ---- .284A .291 ---- ---- 2435 ---- ---- ---- .272A .279 ---- ---- 2440 ---- ---- ---- .261A .267 ---- ---- 2445 ---- ---- ---- .250A .256 ---- ---- 2450 ---- ---- .239A .239A .245 -.099 .344 2455 ---- ---- ---- .229A .234 ---- ---- 2460 ---- ---- ---- .220A .224 ---- ---- 2465 ---- ---- ---- .210A .214 ---- ---- 2470 ---- ---- ---- .202A .205 ---- ---- 2475 ---- ---- .193A .193A .196 -.084 .280 2500 ---- ---- .156A .156A .157 -.069 .226 1 1 2525 ---- ---- .125A .125A .125 -.058 .183 2550 ---- ---- .101A .101A .100 -.047 .147 2575 ---- ---- .082A .082A .080 -.039 .119 2600 ---- ---- .067A .067A .064 -.032 .096 2625 ---- ---- .054A .054A .052 -.026 .078 2650 ---- ---- .044A .044A .043 -.021 .064 2675 ---- ---- .036A .036A .035 -.018 .053 2700 ---- ---- .030A .030A .030 -.014 .044 2725 ---- ---- .026A .026A .025 -.012 .037 2750 ---- ---- .022A .022A .021 -.010 .031 2775 ---- ---- .020A .020A .018 -.009 .027 2800 ---- ---- .018A .018A .016 -.007 .023 2825 ---- ---- .016A .016A .014 -.005 .019 2850 ---- ---- ---- .015A .012 ---- ---- 2875 ---- ---- ---- .014A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 3 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .004 -.002 .006 1875 ---- ---- ---- ---- .005 -.002 .007 1900 ---- ---- ---- ---- .006 -.002 .008 1925 ---- ---- ---- ---- .008 -.001 .009 1950 ---- ---- ---- ---- .010 -.001 .011 1975 ---- ---- ---- ---- .012 -.001 .013 2000 ---- ---- ---- ---- .016 UNCH .016 2025 ---- ---- ---- ---- .020 +.001 .019 2050 ---- ---- ---- ---- .025 +.002 .023 2075 ---- .031B ---- .031B .032 +.004 .028 2080 ---- .032B ---- .032B .034 +.005 .029 2085 ---- .034B ---- .034B .036 +.005 .031 2090 ---- .036B ---- .036B .038 +.006 .032 2095 ---- .039B ---- .039B .040 +.006 .034 2100 ---- .041B ---- .041B .042 +.007 .035 2105 ---- .044B ---- .044B .044 +.007 .037 2110 ---- .046B ---- .046B .047 +.008 .039 2115 ---- .049B ---- .049B .050 +.009 .041 2120 ---- .052B ---- .052B .052 +.009 .043 2125 ---- .056B ---- .056B .056 +.010 .046 2130 ---- .059B ---- .059B .059 +.011 .048 2135 ---- .063B ---- .063B .063 +.012 .051 2140 ---- .067B ---- .067B .066 +.012 .054 2145 ---- .072B ---- .072B .070 +.013 .057 2150 ---- .077B ---- .077B .075 +.015 .060 2155 ---- .082B ---- .082B .079 +.015 .064 2160 ---- .087B ---- .087B .084 +.016 .068 2165 ---- .093B ---- .093B .089 +.017 .072 2170 ---- .099B ---- .099B .095 +.019 .076 2175 ---- .105B ---- .105B .101 +.020 .081 2180 ---- .112B ---- .112B .107 +.022 .085 2185 ---- .119B ---- .119B .114 +.023 .091 2190 ---- .127B ---- .127B .121 +.025 .096 2195 ---- .135B ---- .135B .129 +.027 .102 2200 ---- .144B ---- .144B .136 +.028 .108 2 2205 ---- .153B ---- .153B .145 +.030 .115 2210 ---- .163B ---- .163B .154 +.033 .121 2215 ---- .173B ---- .173B .163 +.034 .129 2220 ---- .184B ---- .184B .173 +.037 .136 2225 ---- .195B .144A .144A .184 +.039 .145 2230 ---- .207B .152A .207B .195 +.042 .153 2235 ---- .219B .161A .161A .207 +.045 .162 2240 ---- .232B .170A .232B .219 +.047 .172 2245 ---- .246B .179A .179A .232 +.050 .182 2250 .219 .260B .189A .260B .245 +.052 1 .193 1 2 2255 ---- .275B .200A .200A .260 +.056 .204 2260 ---- .291B .211A .291B .274 +.059 .215 2265 ---- .307B .222A .307B .290 +.063 .227 2270 ---- .324B .234A .324B .306 +.066 .240 2275 ---- .342B .247A .341B .323 +.069 .254 2280 ---- .360B .260A .360B .340 +.072 .268 2285 ---- .379B .274A .379B .359 +.077 .282 2290 ---- .399B .289A .399B .378 +.081 .297 2295 ---- .419B .304A .418B .397 +.084 .313 2300 ---- .441B .322A .439B .418 +.089 .329 2305 ---- .463B .338A .462B .439 +.093 .346 2310 ---- .485B .356A .485B .461 +.097 .364 2315 ---- .509B .373A .509B .483 +.101 .382 2320 ---- .534B .392A .532B .506 +.105 .401 2325 ---- .559B .411A .558B .530 +.109 .421 2330 ---- .585B .431A .584B .555 +.114 .441 2335 ---- .612B .452A .611B .580 +.118 .462 2340 ---- .640B .473A .640B .607 +.123 .484 2345 ---- .667B .495A .666B .633 +.127 .506 2350 ---- .696B .518A .695B .661 +.132 .529 2355 ---- .726B .541A .726B .689 +.136 .553 1 1 2360 ---- .756B .565A .755B .718 +.141 .577 2365 ---- .787B .591A .786B .747 +.144 .603 2370 ---- .818B .616A .816B .778 +.150 .628 2375 ---- .850B .643A .848B .808 +.153 .655 2380 ---- .874B .670A .870B .840 +.158 .682 2385 ---- .880B .697A .880B .872 +.163 .709 2390 ---- .878B .725A .878B .905 +.167 .738 2395 ---- .884B .754A .884B .938 +.171 .767 2400 ---- 1.020B .784A 1.020B .972 +.176 .796 2405 ---- .909B .814A .907B 1.006 +.179 .827 2410 ---- .900B .844A .900B 1.041 +.183 .858 2415 ---- .908B .876A .908B 1.077 +.188 .889 2420 ---- ---- .908A .908A 1.113 +.192 .921 2425 ---- 1.201B .940A 1.201B 1.150 +.196 .954 2430 ---- ---- ---- ---- 1.187 ---- ---- 2435 ---- ---- ---- ---- 1.224 ---- ---- 2440 ---- ---- ---- ---- 1.262 ---- ---- 2445 ---- ---- ---- ---- 1.301 ---- ---- 2450 ---- 1.395B 1.111A 1.395B 1.340 +.214 1.126 2455 ---- ---- ---- ---- 1.379 ---- ---- 2460 ---- ---- ---- ---- 1.419 ---- ---- 2465 ---- ---- ---- ---- 1.459 ---- ---- 2470 ---- ---- ---- ---- 1.500 ---- ---- 2475 ---- 1.600B 1.294A 1.600B 1.541 +.230 1.311 2500 ---- 1.812B 1.490A 1.812B 1.751 +.244 1.507 2525 ---- 2.032B 1.695A 2.032B 1.969 +.256 1.713 2550 ---- 2.258B 1.908A 2.258B 2.194 +.267 1.927 2575 ---- 2.489B 2.128A 2.488B 2.423 +.275 2.148 2600 ---- 2.725B 2.354A 2.724B 2.657 +.282 2.375 2625 ---- 2.964B 2.585A 2.964B 2.895 +.288 2.607 2650 ---- 3.204B 2.820A 3.204B 3.135 +.292 2.843 2675 ---- 3.368B 3.058A 3.368B 3.378 +.297 3.081 2700 ---- 3.456B 3.298A 3.456B 3.622 +.300 3.322 2725 ---- ---- ---- ---- 3.867 +.302 3.565 2750 ---- ---- ---- ---- 4.114 +.305 3.809 2775 ---- ---- ---- ---- 4.361 +.307 4.054 2800 ---- ---- ---- ---- 4.608 +.308 4.300 2825 ---- ---- ---- ---- 4.856 +.309 4.547 2850 ---- ---- ---- ---- 5.104 ---- ---- 2875 ---- ---- ---- ---- 5.353 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 5 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.46 -1.02 10.48 10050 ---- ---- ---- ---- 8.96 -1.03 9.99 10100 ---- ---- ---- ---- 8.46 -1.04 9.50 10150 ---- ---- ---- ---- 7.97 -1.04 9.01 10200 ---- ---- ---- ---- 7.48 -1.05 8.53 10250 ---- ---- ---- ---- 6.99 -1.07 8.06 10300 ---- ---- ---- ---- 6.51 -1.08 7.59 10350 ---- ---- ---- ---- 6.03 -1.10 7.13 10400 ---- ---- ---- ---- 5.57 -1.10 6.67 10450 ---- ---- ---- ---- 5.11 -1.12 6.23 10500 ---- ---- ---- ---- 4.66 -1.13 5.79 10550 ---- ---- ---- ---- 4.23 -1.14 5.37 10600 ---- ---- ---- ---- 3.81 -1.15 4.96 10650 ---- ---- ---- ---- 3.42 -1.15 4.57 10700 ---- ---- ---- ---- 3.04 -1.15 4.19 10750 ---- ---- ---- ---- 2.68 -1.14 3.82 10800 ---- ---- ---- ---- 2.35 -1.13 3.48 10850 ---- ---- ---- ---- 2.05 -1.10 3.15 10900 ---- ---- ---- ---- 1.77 -1.07 2.84 10950 ---- ---- ---- ---- 1.51 -1.04 2.55 11000 ---- ---- ---- ---- 1.28 -1.00 2.28 11050 ---- ---- ---- ---- 1.08 -.95 2.03 11100 ---- ---- ---- ---- .90 -.90 1.80 11150 ---- ---- ---- ---- .75 -.84 1.59 11200 ---- ---- ---- ---- .61 -.78 1.39 11250 ---- ---- ---- ---- .50 -.72 1.22 11300 ---- ---- ---- ---- .40 -.66 1.06 11350 ---- ---- ---- ---- .32 -.60 .92 11400 ---- ---- ---- ---- .25 -.54 .79 11450 ---- ---- ---- ---- .20 -.48 .68 11500 ---- ---- ---- ---- .16 -.42 .58 11550 ---- ---- ---- ---- .12 -.37 .49 11600 ---- ---- ---- ---- .09 -.33 .42 11650 ---- ---- ---- ---- .07 -.28 .35 11700 ---- ---- ---- ---- .05 -.24 .29 11750 ---- ---- ---- ---- .04 -.20 .24 11800 ---- ---- ---- ---- .03 -.17 .20 11850 ---- ---- ---- ---- .02 -.15 .17 11900 ---- ---- ---- ---- .02 -.12 .14 11950 ---- ---- ---- ---- .01 -.10 .11 500 ---- ---- ---- ---- 104.25 -.98 105.23 5650 ---- ---- ---- ---- 52.87 -.99 53.86 5700 ---- ---- ---- ---- 52.37 -.99 53.36 5750 ---- ---- ---- ---- 51.87 -.99 52.86 5800 ---- ---- ---- ---- 51.37 -.99 52.36 5850 ---- ---- ---- ---- 50.87 -1.00 51.87 5900 ---- ---- ---- ---- 50.38 -.99 51.37 5950 ---- ---- ---- ---- 49.88 -.99 50.87 6000 ---- ---- ---- ---- 49.38 -.99 50.37 6050 ---- ---- ---- ---- 48.88 -.99 49.87 6100 ---- ---- ---- ---- 48.38 -.99 49.37 6150 ---- ---- ---- ---- 47.88 -.99 48.87 6200 ---- ---- ---- ---- 47.38 -.99 48.37 6250 ---- ---- ---- ---- 46.88 -1.00 47.88 6300 ---- ---- ---- ---- 46.38 -1.00 47.38 6350 ---- ---- ---- ---- 45.88 -1.00 46.88 6400 ---- ---- ---- ---- 45.39 -.99 46.38 6450 ---- ---- ---- ---- 44.89 -.99 45.88 6500 ---- ---- ---- ---- 44.39 -.99 45.38 6600 ---- ---- ---- ---- 43.39 -.99 44.38 6650 ---- ---- ---- ---- 42.89 -1.00 43.89 6700 ---- ---- ---- ---- 42.39 -1.00 43.39 6750 ---- ---- ---- ---- 41.89 -1.00 42.89 6800 ---- ---- ---- ---- 41.39 -1.00 42.39 6850 ---- ---- ---- ---- 40.90 -.99 41.89 6900 ---- ---- ---- ---- 40.40 -.99 41.39 6950 ---- ---- ---- ---- 39.90 -.99 40.89 7000 ---- ---- ---- ---- 39.40 -.99 40.39 7050 ---- ---- ---- ---- 38.90 -.99 39.89 7100 ---- ---- ---- ---- 38.40 -1.00 39.40 7150 ---- ---- ---- ---- 37.90 -1.00 38.90 7200 ---- ---- ---- ---- 37.40 -1.00 38.40 7450 ---- ---- ---- ---- 34.91 -.99 35.90 7500 ---- ---- ---- ---- 34.41 -1.00 35.41 7550 ---- ---- ---- ---- 33.91 -1.00 34.91 7600 ---- ---- ---- ---- 33.41 -1.00 34.41 7650 ---- ---- ---- ---- 32.91 -1.00 33.91 7700 ---- ---- ---- ---- 32.41 -1.00 33.41 7750 ---- ---- ---- ---- 31.91 -1.00 32.91 7800 ---- ---- ---- ---- 31.41 -1.00 32.41 7850 ---- ---- ---- ---- 30.92 -.99 31.91 7900 ---- ---- ---- ---- 30.42 -.99 31.41 7950 ---- ---- ---- ---- 29.92 -1.00 30.92 8000 ---- ---- ---- ---- 29.42 -1.00 30.42 8050 ---- ---- ---- ---- 28.92 -1.00 29.92 8100 ---- ---- ---- ---- 28.42 -1.00 29.42 8150 ---- ---- ---- ---- 27.92 -1.00 28.92 8200 ---- ---- ---- ---- 27.42 -1.00 28.42 8250 ---- ---- ---- ---- 26.92 -1.00 27.92 8300 ---- ---- ---- ---- 26.43 -.99 27.42 8350 ---- ---- ---- ---- 25.93 -1.00 26.93 8400 ---- ---- ---- ---- 25.43 -1.00 26.43 8450 ---- ---- ---- ---- 24.93 -1.00 25.93 8500 ---- ---- ---- ---- 24.43 -1.00 25.43 8550 ---- ---- ---- ---- 23.93 -1.00 24.93 8600 ---- ---- ---- ---- 23.43 -1.00 24.43 8650 ---- ---- ---- ---- 22.93 -1.00 23.93 8700 ---- ---- ---- ---- 22.43 -1.00 23.43 8750 ---- ---- ---- ---- 21.93 -1.01 22.94 8800 ---- ---- ---- ---- 21.44 -1.00 22.44 8850 ---- ---- ---- ---- 20.94 -1.00 21.94 8900 ---- ---- ---- ---- 20.44 -1.00 21.44 8950 ---- ---- ---- ---- 19.94 -1.00 20.94 9000 ---- ---- ---- ---- 19.44 -1.00 20.44 9050 ---- ---- ---- ---- 18.94 -1.00 19.94 9100 ---- ---- ---- ---- 18.44 -1.00 19.44 9150 ---- ---- ---- ---- 17.94 -1.00 18.94 9200 ---- ---- ---- ---- 17.44 -1.01 18.45 9250 ---- ---- ---- ---- 16.94 -1.01 17.95 9300 ---- ---- ---- ---- 16.45 -1.00 17.45 9350 ---- ---- ---- ---- 15.95 -1.00 16.95 9400 ---- ---- ---- ---- 15.45 -1.00 16.45 9450 ---- ---- ---- ---- 14.95 -1.00 15.95 9500 ---- ---- ---- ---- 14.45 -1.00 15.45 9550 ---- ---- ---- ---- 13.95 -1.00 14.95 9600 ---- ---- ---- ---- 13.45 -1.01 14.46 9650 ---- ---- ---- ---- 12.95 -1.01 13.96 9700 ---- ---- ---- ---- 12.45 -1.01 13.46 9750 ---- ---- ---- ---- 11.96 -1.00 12.96 9800 ---- ---- ---- ---- 11.46 -1.00 12.46 9850 ---- ---- ---- ---- 10.96 -1.00 11.96 9900 ---- ---- ---- ---- 10.46 -1.00 11.46 9950 ---- ---- ---- ---- 9.96 -1.01 10.97 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.41 -2.84 13.25 10050 ---- ---- ---- ---- 10.06 -2.81 12.87 10100 ---- ---- ---- ---- 9.71 -2.78 12.49 10150 ---- ---- ---- ---- 9.37 -2.76 12.13 10200 ---- ---- ---- ---- 9.03 -2.73 11.76 10250 ---- ---- ---- ---- 8.71 -2.70 11.41 10300 ---- ---- ---- ---- 8.39 -2.67 11.06 10350 ---- ---- ---- ---- 8.07 -2.64 10.71 10500 ---- ---- ---- ---- 7.18 -2.54 9.72 10550 ---- ---- ---- ---- 6.90 -2.50 9.40 10600 ---- ---- ---- ---- 6.62 -2.47 9.09 10650 ---- ---- ---- ---- 6.35 -2.43 8.78 10700 ---- ---- ---- ---- 6.09 -2.39 8.48 10750 ---- ---- ---- ---- 5.84 -2.35 8.19 10800 ---- ---- ---- ---- 5.59 -2.32 7.91 10850 ---- ---- ---- ---- 5.35 -2.28 7.63 10900 ---- ---- ---- ---- 5.12 -2.23 7.35 10950 ---- ---- ---- ---- 4.90 -2.19 7.09 11000 ---- ---- ---- ---- 4.68 -2.15 6.83 11050 ---- ---- ---- ---- 4.47 -2.11 6.58 11100 ---- ---- ---- ---- 4.27 -2.06 6.33 11150 ---- ---- ---- ---- 4.08 ---- ---- 11200 ---- ---- ---- ---- 3.89 ---- ---- 11250 ---- ---- ---- ---- 3.70 ---- ---- 11300 ---- ---- ---- ---- 3.53 ---- ---- 6000 ---- ---- ---- ---- 48.17 -3.14 51.31 6050 ---- ---- ---- ---- 47.68 -3.13 50.81 6100 ---- ---- ---- ---- 47.18 -3.13 50.31 6150 ---- ---- ---- ---- 46.68 -3.14 49.82 6200 ---- ---- ---- ---- 46.19 -3.13 49.32 6250 ---- ---- ---- ---- 45.69 -3.13 48.82 6300 ---- ---- ---- ---- 45.19 -3.14 48.33 6350 ---- ---- ---- ---- 44.69 -3.14 47.83 6400 ---- ---- ---- ---- 44.20 -3.13 47.33 6450 ---- ---- ---- ---- 43.70 -3.14 46.84 7500 ---- ---- ---- ---- 33.26 -3.14 36.40 7550 ---- ---- ---- ---- 32.76 -3.14 35.90 7600 ---- ---- ---- ---- 32.27 -3.14 35.41 7650 ---- ---- ---- ---- 31.77 -3.14 34.91 7700 ---- ---- ---- ---- 31.27 -3.14 34.41 7750 ---- ---- ---- ---- 30.78 -3.14 33.92 7800 ---- ---- ---- ---- 30.28 -3.15 33.43 7850 ---- ---- ---- ---- 29.79 -3.14 32.93 7900 ---- ---- ---- ---- 29.30 -3.14 32.44 7950 ---- ---- ---- ---- 28.80 -3.15 31.95 8000 ---- ---- ---- ---- 28.31 -3.14 31.45 8050 ---- ---- ---- ---- 27.82 -3.14 30.96 8100 ---- ---- ---- ---- 27.33 -3.14 30.47 8150 ---- ---- ---- ---- 26.83 -3.15 29.98 8200 ---- ---- ---- ---- 26.34 -3.15 29.49 8250 ---- ---- ---- ---- 25.85 -3.15 29.00 8300 ---- ---- ---- ---- 25.37 -3.14 28.51 8350 ---- ---- ---- ---- 24.88 -3.14 28.02 8400 ---- ---- ---- ---- 24.39 -3.14 27.53 8450 ---- ---- ---- ---- 23.91 -3.14 27.05 8500 ---- ---- ---- ---- 23.43 -3.14 26.57 8550 ---- ---- ---- ---- 22.94 -3.14 26.08 8600 ---- ---- ---- ---- 22.46 -3.14 25.60 8650 ---- ---- ---- ---- 21.99 -3.13 25.12 8700 ---- ---- ---- ---- 21.51 -3.13 24.64 8750 ---- ---- ---- ---- 21.04 -3.13 24.17 8800 ---- ---- ---- ---- 20.56 -3.13 23.69 8850 ---- ---- ---- ---- 20.10 -3.12 23.22 8900 ---- ---- ---- ---- 19.63 -3.12 22.75 8950 ---- ---- ---- ---- 19.17 -3.11 22.28 9000 ---- ---- ---- ---- 18.70 -3.11 21.81 9050 ---- ---- ---- ---- 18.25 -3.10 21.35 9100 ---- ---- ---- ---- 17.79 -3.10 20.89 9150 ---- ---- ---- ---- 17.34 -3.09 20.43 9200 ---- ---- ---- ---- 16.90 -3.08 19.98 9250 ---- ---- ---- ---- 16.45 -3.08 19.53 9300 ---- ---- ---- ---- 16.01 -3.07 19.08 9350 ---- ---- ---- ---- 15.58 -3.06 18.64 9400 ---- ---- ---- ---- 15.15 -3.04 18.19 9450 ---- ---- ---- ---- 14.72 -3.04 17.76 9500 ---- ---- ---- ---- 14.30 -3.03 17.33 9550 ---- ---- ---- ---- 13.89 -3.01 16.90 9600 ---- ---- ---- ---- 13.48 -2.99 16.47 9650 ---- ---- ---- ---- 13.08 -2.97 16.05 9700 ---- ---- ---- ---- 12.68 -2.96 15.64 9750 ---- ---- ---- ---- 12.28 -2.95 15.23 9800 ---- ---- ---- ---- 11.90 -2.92 14.82 9850 ---- ---- ---- ---- 11.52 -2.90 14.42 9900 ---- ---- ---- ---- 11.14 -2.88 14.02 9950 ---- ---- ---- ---- 10.77 -2.86 13.63 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 48.37 -2.12 50.49 6050 ---- ---- ---- ---- 47.88 -2.12 50.00 6100 ---- ---- ---- ---- 47.38 -2.12 49.50 6150 ---- ---- ---- ---- 46.89 -2.12 49.01 6200 ---- ---- ---- ---- 46.39 -2.12 48.51 6250 ---- ---- ---- ---- 45.89 -2.13 48.02 6300 ---- ---- ---- ---- 45.40 -2.12 47.52 6350 ---- ---- ---- ---- 44.90 -2.13 47.03 6400 ---- ---- ---- ---- 44.41 -2.12 46.53 6450 ---- ---- ---- ---- 43.91 -2.13 46.04 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 48.09 -2.14 50.23 6000 ---- ---- ---- ---- 47.60 -2.14 49.74 6050 ---- ---- ---- ---- 47.11 -2.14 49.25 6100 ---- ---- ---- ---- 46.62 -2.14 48.76 6150 ---- ---- ---- ---- 46.13 -2.14 48.27 6200 ---- ---- ---- ---- 45.64 -2.14 47.78 6250 ---- ---- ---- ---- 45.15 -2.14 47.29 6300 ---- ---- ---- ---- 44.66 -2.14 46.80 6350 ---- ---- ---- ---- 44.18 -2.14 46.32 6400 ---- ---- ---- ---- 43.69 -2.14 45.83 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.87 -2.15 50.02 5950 ---- ---- ---- ---- 47.39 -2.15 49.54 6000 ---- ---- ---- ---- 46.90 -2.16 49.06 6050 ---- ---- ---- ---- 46.42 -2.16 48.58 6100 ---- ---- ---- ---- 45.94 -2.15 48.09 6150 ---- ---- ---- ---- 45.46 -2.15 47.61 6200 ---- ---- ---- ---- 44.98 -2.15 47.13 6250 ---- ---- ---- ---- 44.50 -2.16 46.66 6300 ---- ---- ---- ---- 44.02 -2.16 46.18 6350 ---- ---- ---- ---- 43.55 -2.15 45.70 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.13 -2.18 49.31 5950 ---- ---- ---- ---- 46.66 -2.18 48.84 6000 ---- ---- ---- ---- 46.18 -2.18 48.36 6050 ---- ---- ---- ---- 45.71 -2.18 47.89 6100 ---- ---- ---- ---- 45.24 -2.18 47.42 6150 ---- ---- ---- ---- 44.77 -2.18 46.95 6200 ---- ---- ---- ---- 44.30 -2.18 46.48 6250 ---- ---- ---- ---- 43.83 -2.18 46.01 6300 ---- ---- ---- ---- 43.36 -2.18 45.54 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.98 -2.14 49.12 5900 ---- ---- ---- ---- 46.51 -2.14 48.65 5950 ---- ---- ---- ---- 46.05 -2.13 48.18 6000 ---- ---- ---- ---- 45.58 -2.14 47.72 6050 ---- ---- ---- ---- 45.12 -2.14 47.26 6100 ---- ---- ---- ---- 44.66 -2.14 46.80 6150 ---- ---- ---- ---- 44.20 -2.14 46.34 6200 ---- ---- ---- ---- 43.74 -2.14 45.88 6250 ---- ---- ---- ---- 43.29 -2.13 45.42 6300 ---- ---- ---- ---- 42.83 -2.13 44.96 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.63 -2.15 48.78 5900 ---- ---- ---- ---- 46.17 -2.15 48.32 5950 ---- ---- ---- ---- 45.72 -2.15 47.87 6000 ---- ---- ---- ---- 45.26 -2.15 47.41 6050 ---- ---- ---- ---- 44.81 -2.15 46.96 6100 ---- ---- ---- ---- 44.36 -2.15 46.51 6150 ---- ---- ---- ---- 43.92 -2.14 46.06 6200 ---- ---- ---- ---- 43.47 -2.14 45.61 6250 ---- ---- ---- ---- 43.02 -2.15 45.17 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 46.22 -2.11 48.33 5850 ---- ---- ---- ---- 45.77 -2.11 47.88 5900 ---- ---- ---- ---- 45.33 -2.10 47.43 5950 ---- ---- ---- ---- 44.89 -2.10 46.99 6000 ---- ---- ---- ---- 44.44 -2.10 46.54 6050 ---- ---- ---- ---- 44.00 -2.10 46.10 6100 ---- ---- ---- ---- 43.56 -2.10 45.66 6150 ---- ---- ---- ---- 43.13 -2.09 45.22 6200 ---- ---- ---- ---- 42.69 -2.10 44.79 6250 ---- ---- ---- ---- 42.26 -2.09 44.35 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.50 -2.10 47.60 5850 ---- ---- ---- ---- 45.06 -2.11 47.17 5900 ---- ---- ---- ---- 44.63 -2.10 46.73 5950 ---- ---- ---- ---- 44.20 -2.10 46.30 6000 ---- ---- ---- ---- 43.77 -2.10 45.87 6050 ---- ---- ---- ---- 43.34 -2.10 45.44 6100 ---- ---- ---- ---- 42.91 -2.11 45.02 6150 ---- ---- ---- ---- 42.49 -2.10 44.59 6200 ---- ---- ---- ---- 42.07 -2.10 44.17 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.64 -2.12 47.76 5800 ---- ---- ---- ---- 45.21 -2.12 47.33 5850 ---- ---- ---- ---- 44.79 -2.12 46.91 5900 ---- ---- ---- ---- 44.36 -2.12 46.48 5950 ---- ---- ---- ---- 43.94 -2.12 46.06 6000 ---- ---- ---- ---- 43.52 -2.12 45.64 6050 ---- ---- ---- ---- 43.10 -2.12 45.22 6100 ---- ---- ---- ---- 42.68 -2.12 44.80 6150 ---- ---- ---- ---- 42.27 -2.12 44.39 6200 ---- ---- ---- ---- 41.86 -2.12 43.98 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.13 -2.11 47.24 5800 ---- ---- ---- ---- 44.71 -2.10 46.81 5850 ---- ---- ---- ---- 44.29 -2.10 46.39 5900 ---- ---- ---- ---- 43.88 -2.10 45.98 5950 ---- ---- ---- ---- 43.46 -2.10 45.56 6000 ---- ---- ---- ---- 43.05 -2.10 45.15 6050 ---- ---- ---- ---- 42.64 -2.09 44.73 6100 ---- ---- ---- ---- 42.23 -2.10 44.33 6150 ---- ---- ---- ---- 41.82 -2.10 43.92 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 45.13 -2.05 47.18 5750 ---- ---- ---- ---- 44.72 -2.05 46.77 5800 ---- ---- ---- ---- 44.30 -2.05 46.35 5850 ---- ---- ---- ---- 43.89 -2.05 45.94 5900 ---- ---- ---- ---- 43.49 -2.04 45.53 5950 ---- ---- ---- ---- 43.08 -2.04 45.12 6000 ---- ---- ---- ---- 42.68 -2.04 44.72 6050 ---- ---- ---- ---- 42.27 -2.04 44.31 6100 ---- ---- ---- ---- 41.87 -2.04 43.91 6150 ---- ---- ---- ---- 41.48 -2.03 43.51 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 -.01 .02 10050 ---- ---- ---- ---- .01 -.02 .03 10100 ---- ---- ---- ---- .01 -.03 .04 10150 ---- ---- ---- ---- .02 -.04 .06 10200 ---- ---- ---- ---- .02 -.05 .07 10250 ---- ---- ---- ---- .04 -.06 .10 10300 ---- ---- ---- ---- .05 -.08 .13 10350 ---- ---- ---- ---- .08 -.08 .16 10400 ---- ---- ---- ---- .11 -.10 .21 10450 ---- ---- ---- ---- .15 -.11 .26 10500 ---- ---- ---- ---- .20 -.13 .33 10550 ---- ---- ---- ---- .27 -.13 .40 10600 ---- ---- ---- ---- .35 -.14 .49 10650 ---- ---- ---- ---- .45 -.15 .60 10700 ---- ---- ---- ---- .57 -.14 .71 10750 ---- ---- ---- ---- .72 -.13 .85 10800 ---- ---- ---- ---- .89 -.11 1.00 10850 ---- ---- ---- ---- 1.08 -.09 1.17 10900 ---- ---- ---- ---- 1.30 -.06 1.36 10950 ---- ---- ---- ---- 1.54 -.03 1.57 11000 ---- ---- ---- ---- 1.81 +.01 1.80 11050 ---- ---- ---- ---- 2.11 +.06 2.05 11100 ---- ---- ---- ---- 2.43 +.11 2.32 11150 ---- ---- ---- ---- 2.77 +.17 2.60 11200 ---- ---- ---- ---- 3.14 +.23 2.91 11250 ---- ---- ---- ---- 3.52 +.29 3.23 11300 ---- ---- ---- ---- 3.92 +.35 3.57 11350 ---- ---- ---- ---- 4.34 +.41 3.93 11400 ---- ---- ---- ---- 4.78 +.48 4.30 11450 ---- ---- ---- ---- 5.22 +.53 4.69 11500 ---- ---- ---- ---- 5.67 +.58 5.09 11550 ---- ---- ---- ---- 6.14 +.64 5.50 11600 ---- ---- ---- ---- 6.61 +.69 5.92 11650 ---- ---- ---- ---- 7.09 +.73 6.36 11700 ---- ---- ---- ---- 7.57 +.77 6.80 11750 ---- ---- ---- ---- 8.05 +.80 7.25 11800 ---- ---- ---- ---- 8.54 +.83 7.71 11850 ---- ---- ---- ---- 9.03 +.86 8.17 11900 ---- ---- ---- ---- 9.53 +.89 8.64 11950 ---- ---- ---- ---- 10.02 +.91 9.11 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 -.01 .02 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 2.01 +.31 1.70 10050 ---- ---- ---- ---- 2.15 +.33 1.82 10100 ---- ---- ---- ---- 2.30 +.36 1.94 10150 ---- ---- ---- ---- 2.46 +.39 2.07 10200 ---- ---- ---- ---- 2.62 +.42 2.20 10250 ---- ---- ---- ---- 2.79 +.45 2.34 10300 ---- ---- ---- ---- 2.97 +.48 2.49 10350 ---- ---- ---- ---- 3.15 +.51 2.64 10500 ---- ---- ---- ---- 3.75 +.61 3.14 10550 ---- ---- ---- ---- 3.96 +.64 3.32 10600 ---- ---- ---- ---- 4.19 +.69 3.50 10650 ---- ---- ---- ---- 4.41 +.71 3.70 10700 ---- ---- ---- ---- 4.65 +.76 3.89 10750 ---- ---- ---- ---- 4.89 +.79 4.10 10800 ---- ---- ---- ---- 5.14 +.83 4.31 10850 ---- ---- ---- ---- 5.40 +.87 4.53 10900 ---- ---- ---- ---- 5.67 +.92 4.75 10950 ---- ---- ---- ---- 5.94 +.96 4.98 11000 ---- ---- ---- ---- 6.22 +1.00 5.22 11050 ---- ---- ---- ---- 6.51 +1.05 5.46 11100 ---- ---- ---- ---- 6.81 +1.09 5.72 11150 ---- ---- ---- ---- 7.11 ---- ---- 11200 ---- ---- ---- ---- 7.42 ---- ---- 11250 ---- ---- ---- ---- 7.73 ---- ---- 11300 ---- ---- ---- ---- 8.05 ---- ---- 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 ---- ---- ---- ---- .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 -.01 .02 7850 ---- ---- ---- ---- .02 UNCH .02 7900 ---- ---- ---- ---- .02 UNCH .02 7950 ---- ---- ---- ---- .02 -.01 .03 8000 ---- ---- ---- ---- .03 UNCH .03 8050 ---- ---- ---- ---- .03 UNCH .03 8100 ---- ---- ---- ---- .04 UNCH .04 8150 ---- ---- ---- ---- .04 -.01 .05 8200 ---- ---- ---- ---- .05 UNCH .05 8250 ---- ---- ---- ---- .06 UNCH .06 8300 ---- ---- ---- ---- .07 UNCH .07 8350 ---- ---- ---- ---- .08 UNCH .08 8400 ---- ---- ---- ---- .09 UNCH .09 8450 ---- ---- ---- ---- .10 UNCH .10 8500 ---- ---- ---- ---- .11 UNCH .11 8550 ---- ---- ---- ---- .13 UNCH .13 8600 ---- ---- ---- ---- .15 +.01 .14 8650 ---- ---- ---- ---- .17 +.01 .16 8700 ---- ---- ---- ---- .19 +.01 .18 8750 ---- ---- ---- ---- .21 +.01 .20 8800 ---- ---- ---- ---- .24 +.02 .22 8850 ---- ---- ---- ---- .26 +.02 .24 8900 ---- ---- ---- ---- .29 +.02 .27 8950 ---- ---- ---- ---- .33 +.03 .30 9000 ---- ---- ---- ---- .36 +.03 .33 9050 ---- ---- ---- ---- .40 +.04 .36 9100 ---- ---- ---- ---- .45 +.05 .40 9150 ---- ---- ---- ---- .49 +.05 .44 9200 ---- ---- ---- ---- .54 +.06 .48 9250 ---- ---- ---- ---- .60 +.07 .53 9300 ---- ---- ---- ---- .66 +.08 .58 9350 ---- ---- ---- ---- .72 +.09 .63 9400 ---- ---- ---- ---- .79 +.11 .68 9450 ---- ---- ---- ---- .86 +.12 .74 9500 ---- ---- ---- ---- .93 +.12 .81 9550 ---- ---- ---- ---- 1.02 +.14 .88 9600 ---- ---- ---- ---- 1.10 +.15 .95 9650 ---- ---- ---- ---- 1.20 +.17 1.03 9700 ---- ---- ---- ---- 1.29 +.18 1.11 9750 ---- ---- ---- ---- 1.40 +.21 1.19 9800 ---- ---- ---- ---- 1.51 +.23 1.28 9850 ---- ---- ---- ---- 1.62 +.24 1.38 9900 ---- ---- ---- ---- 1.75 +.27 1.48 9950 ---- ---- ---- ---- 1.88 +.29 1.59 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .04 -.01 .05 6300 ---- ---- ---- ---- .05 UNCH .05 6350 ---- ---- ---- ---- .05 -.01 .06 6400 ---- ---- ---- ---- .06 UNCH .06 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .09 UNCH .09 6000 ---- ---- ---- ---- .09 -.01 .10 6050 ---- ---- ---- ---- .10 -.01 .11 6100 ---- ---- ---- ---- .11 -.01 .12 6150 ---- ---- ---- ---- .12 -.01 .13 6200 ---- ---- ---- ---- .14 UNCH .14 6250 ---- ---- ---- ---- .15 -.01 .16 6300 ---- ---- ---- ---- .16 -.01 .17 6350 ---- ---- ---- ---- .18 UNCH .18 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .17 UNCH .17 5950 ---- ---- ---- ---- .18 -.01 .19 6000 ---- ---- ---- ---- .20 UNCH .20 6050 ---- ---- ---- ---- .21 -.01 .22 6100 ---- ---- ---- ---- .23 -.01 .24 6150 ---- ---- ---- ---- .25 -.01 .26 6200 ---- ---- ---- ---- .27 UNCH .27 6250 ---- ---- ---- ---- .29 -.01 .30 6300 ---- ---- ---- ---- .31 -.01 .32 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .29 +.01 .28 5900 ---- ---- ---- ---- .31 +.01 .30 5950 ---- ---- ---- ---- .33 +.01 .32 6000 ---- ---- ---- ---- .36 +.01 .35 6050 ---- ---- ---- ---- .38 +.01 .37 6100 ---- ---- ---- ---- .41 +.01 .40 6150 ---- ---- ---- ---- .44 +.02 .42 6200 ---- ---- ---- ---- .47 +.02 .45 6250 ---- ---- ---- ---- .50 +.02 .48 6300 ---- ---- ---- ---- .53 +.02 .51 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .44 UNCH .44 5900 ---- ---- ---- ---- .47 UNCH .47 5950 ---- ---- ---- ---- .50 UNCH .50 6000 ---- ---- ---- ---- .54 +.01 .53 6050 ---- ---- ---- ---- .57 +.01 .56 6100 ---- ---- ---- ---- .61 +.01 .60 6150 ---- ---- ---- ---- .65 +.02 .63 6200 ---- ---- ---- ---- .68 +.01 .67 6250 ---- ---- ---- ---- .73 +.02 .71 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .58 +.01 .57 5850 ---- ---- ---- ---- .62 +.01 .61 5900 ---- ---- ---- ---- .65 +.01 .64 5950 ---- ---- ---- ---- .69 +.01 .68 6000 ---- ---- ---- ---- .73 +.01 .72 6050 ---- ---- ---- ---- .78 +.02 .76 6100 ---- ---- ---- ---- .82 +.01 .81 6150 ---- ---- ---- ---- .87 +.02 .85 6200 ---- ---- ---- ---- .92 +.02 .90 6250 ---- ---- ---- ---- .97 +.02 .95 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .82 -.01 .83 5850 ---- ---- ---- ---- .87 -.01 .88 5900 ---- ---- ---- ---- .91 -.01 .92 5950 ---- ---- ---- ---- .96 -.01 .97 6000 ---- ---- ---- ---- 1.02 -.01 1.03 6050 ---- ---- ---- ---- 1.07 -.01 1.08 6100 ---- ---- ---- ---- 1.13 UNCH 1.13 6150 ---- ---- ---- ---- 1.18 -.01 1.19 6200 ---- ---- ---- ---- 1.24 -.01 1.25 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .96 -.02 .98 5800 ---- ---- ---- ---- 1.01 -.02 1.03 5850 ---- ---- ---- ---- 1.06 -.03 1.09 5900 ---- ---- ---- ---- 1.12 -.02 1.14 5950 ---- ---- ---- ---- 1.17 -.03 1.20 6000 ---- ---- ---- ---- 1.23 -.03 1.26 6050 ---- ---- ---- ---- 1.29 -.03 1.32 6100 ---- ---- ---- ---- 1.36 -.02 1.38 6150 ---- ---- ---- ---- 1.42 -.02 1.44 6200 ---- ---- ---- ---- 1.49 -.02 1.51 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.10 -.01 1.11 5800 ---- ---- ---- ---- 1.16 -.01 1.17 5850 ---- ---- ---- ---- 1.22 -.01 1.23 5900 ---- ---- ---- ---- 1.28 -.01 1.29 5950 ---- ---- ---- ---- 1.34 -.01 1.35 6000 ---- ---- ---- ---- 1.40 -.01 1.41 6050 ---- ---- ---- ---- 1.47 -.01 1.48 6100 ---- ---- ---- ---- 1.54 -.01 1.55 6150 ---- ---- ---- ---- 1.61 -.01 1.62 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.26 +.03 1.23 5750 ---- ---- ---- ---- 1.32 +.03 1.29 5800 ---- ---- ---- ---- 1.38 +.03 1.35 5850 ---- ---- ---- ---- 1.45 +.03 1.42 5900 ---- ---- ---- ---- 1.52 +.04 1.48 5950 ---- ---- ---- ---- 1.59 +.04 1.55 6000 ---- ---- ---- ---- 1.66 +.04 1.62 6050 ---- ---- ---- ---- 1.73 +.04 1.69 6100 ---- ---- ---- ---- 1.81 +.05 1.76 6150 ---- ---- ---- ---- 1.89 +.05 1.84 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 12 EVT OPT ON GC SYN FT CALL 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 18.75B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1770 ---- ---- ---- 19.50B 20.00 ---- ---- 1780 ---- ---- ---- 19.50B 20.00 ---- ---- 1790 18.25 19.50B 16.50 19.50B 20.00 ---- 67 ---- 1800 10.75 16.25 .50A 2.50B .00 ---- 70 ---- 1810 4.00 6.75B .50 .50 .00 ---- 12 ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 149 ECG DEC 22 12 EVT OPT ON GC SYN FT PUT 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 2.50 3.25 1.00A 1.00A .00 ---- 121 ---- 1800 13.75 19.50B 7.75 19.50B 20.00 ---- 73 ---- 1810 ---- ---- ---- 13.25A 20.00 ---- ---- 1820 ---- ---- ---- 19.00A 20.00 ---- ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 18.75B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- 1925 ---- ---- ---- 18.75B 20.00 ---- ---- 1950 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 ECH DEC 22 12 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 18.00A 20.00 ---- ---- 380 13.75 17.00B 2.25A 2.25A 20.00 ---- 62 ---- 385 6.75 10.75B .50 .50 .00 ---- 107 ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 169 ECH DEC 22 12 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 .75 .75 .50A .50A .00 ---- 10 ---- 380 12.25 17.75B 12.25 17.75B .00 ---- 110 ---- 385 13.75 19.50B 9.25A 19.50B 20.00 ---- 61 ---- 390 17.75 20.00 17.75 20.00 20.00 ---- 6 ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 187 ECI DEC 22 12 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 17.25A 20.00 ---- ---- 2350 10.25 15.00B 1.00 1.00 .00 ---- 52 ---- 2400 4.75 4.75 .50A .50A .00 ---- 25 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 ECI DEC 22 12 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 9.25 19.25B 9.25 17.50A 20.00 ---- 16 ---- 2400 ---- ---- ---- 15.25A 20.00 ---- ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 18.75B 20.00 ---- ---- 2800 ---- ---- ---- 18.75B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 *** END OF REPORT ***