FINAL PRE-CLEARING PRICES AS OF 12/13/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1772.0 +33.4 1738.6 JAN23 ---- ---- ---- ---- 1769.4 +33.4 1736.0 FEB23 ---- ---- ---- ---- 1769.8 +33.4 1736.4 APR23 ---- ---- ---- ---- 1767.3 +33.4 1733.9 JUN23 ---- ---- ---- ---- 1759.9 +33.4 1726.5 AUG23 ---- ---- ---- ---- 1755.8 +33.4 1722.4 OCT23 ---- ---- ---- ---- 1751.7 +33.4 1718.3 DEC23 ---- ---- ---- ---- 1747.6 +33.4 1714.2 FEB24 ---- ---- ---- ---- 1745.5 +33.4 1712.1 APR24 ---- ---- ---- ---- 1740.5 +33.4 1707.1 JUN24 ---- ---- ---- ---- 1735.5 +33.4 1702.1 AUG24 ---- ---- ---- ---- 1731.4 +33.4 1698.0 OCT24 ---- ---- ---- ---- 1727.3 +33.4 1693.9 DEC24 ---- ---- ---- ---- 1723.5 +33.4 1690.1 JUN25 ---- ---- ---- ---- 1711.5 +33.4 1678.1 DEC25 ---- ---- ---- ---- 1699.5 +33.4 1666.1 JUN26 ---- ---- ---- ---- 1687.5 +33.4 1654.1 DEC26 ---- ---- ---- ---- 1679.5 +33.4 1646.1 JUN27 ---- ---- ---- ---- 1669.5 +33.4 1636.1 DEC27 ---- ---- ---- ---- 1659.5 +33.4 1626.1 JUN28 ---- ---- ---- ---- 1649.5 +33.4 1616.1 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 198.47 +.68 197.79 844 JAN23 ---- ---- ---- ---- 210.00 +5.00 205.00 454 FEB23 ---- ---- ---- ---- 210.00 +5.00 205.00 496 MAR23 205.00 205.00 205.00 205.00 206.33 +1.33 55 205.00 770 APR23 210.00 210.00 210.00 210.00 210.00 +5.00 55 205.00 736 MAY23 210.00 210.00 210.00 210.00 210.00 +5.00 55 205.00 738 JUN23 210.00 210.00 210.00 210.00 210.00 +5.00 55 205.00 724 JLY23 ---- ---- ---- ---- 210.00 +10.00 200.00 364 AUG23 ---- ---- ---- ---- 210.00 +10.00 200.00 365 SEP23 ---- ---- ---- ---- 210.00 +10.00 200.00 359 OCT23 ---- ---- ---- ---- 210.00 +10.00 200.00 358 NOV23 ---- ---- ---- ---- 210.00 +10.00 200.00 342 DEC23 ---- ---- ---- ---- 210.00 +10.00 200.00 287 TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 6837 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 316.29 -.04 316.33 115 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 ---- ---- ---- ---- 2458.25 +49.00 2409.25 8 JAN23 2417.75 2440.00 2415.25 2478.50B 2464.25 +49.00 64 2415.25 62 442 FEB23 2428.25 2486.00B 2414.50A 2446.50A 2471.25 +49.50 2107 2421.75 4074 553 MAR23 2427.00 2480.00 2427.00 2452.50A 2477.75 +50.00 1364 2427.75 2309 426 APR23 ---- ---- ---- 2496.50B 2482.00 +47.00 450 2435.00 1280 129 MAY23 2495.00 2500.50B 2495.00 2461.50A 2486.25 +49.50 81 2436.75 227 38 JUN23 ---- ---- ---- ---- 2495.50 +50.00 2445.50 JLY23 ---- ---- ---- ---- 2506.75 +50.75 2456.00 AUG23 ---- ---- ---- ---- 2516.00 +51.25 2464.75 SEP23 ---- ---- ---- ---- 2526.50 +51.75 2474.75 OCT23 ---- ---- ---- ---- 2535.75 +52.25 2483.50 NOV23 ---- ---- ---- ---- 2546.00 +53.00 2493.00 DEC23 ---- ---- ---- 2556.25B 2548.75 +53.50 4 2495.25 2 JAN24 ---- ---- ---- ---- 2558.25 +53.25 2505.00 FEB24 ---- ---- ---- ---- 2568.75 +52.75 2516.00 MAR24 ---- ---- ---- ---- 2578.50 +52.50 2526.00 APR24 ---- ---- ---- ---- 2586.00 +52.00 2534.00 MAY24 ---- ---- ---- ---- 2592.50 +51.75 2540.75 JUN24 ---- ---- ---- ---- 2598.75 +51.25 2547.50 JLY24 ---- ---- ---- ---- 2607.75 +51.00 2556.75 AUG24 ---- ---- ---- ---- 2617.00 +50.50 2566.50 SEP24 ---- ---- ---- ---- 2625.75 +50.25 2575.50 OCT24 ---- ---- ---- ---- 2634.00 +49.75 2584.25 NOV24 ---- ---- ---- ---- 2644.00 +49.50 2594.50 DEC24 ---- ---- ---- ---- 2626.75 +49.00 4 2577.75 3 JAN25 ---- ---- ---- ---- 2633.75 +49.00 2584.75 FEB25 ---- ---- ---- ---- 2640.75 +49.00 2591.75 MAR25 ---- ---- ---- ---- 2647.75 +49.00 2598.75 APR25 ---- ---- ---- ---- 2656.75 +49.00 2607.75 MAY25 ---- ---- ---- ---- 2665.75 +49.00 2616.75 JUN25 ---- ---- ---- ---- 2673.75 +49.00 2624.75 JLY25 ---- ---- ---- ---- 2682.75 +49.00 2633.75 AUG25 ---- ---- ---- ---- 2690.75 +49.00 2641.75 SEP25 ---- ---- ---- ---- 2698.75 +49.00 2649.75 OCT25 ---- ---- ---- ---- 2706.75 +49.00 2657.75 NOV25 ---- ---- ---- ---- 2713.75 +49.00 2664.75 DEC25 ---- ---- ---- ---- 2721.75 +49.00 2672.75 JAN26 ---- ---- ---- ---- 2729.75 +49.00 2680.75 FEB26 ---- ---- ---- ---- 2737.75 +49.00 2688.75 MAR26 ---- ---- ---- ---- 2745.75 +49.00 2696.75 APR26 ---- ---- ---- ---- 2754.75 +49.00 2705.75 MAY26 ---- ---- ---- ---- 2762.75 +49.00 2713.75 JUN26 ---- ---- ---- ---- 2770.75 +49.00 2721.75 JLY26 ---- ---- ---- ---- 2778.75 +49.00 2729.75 AUG26 ---- ---- ---- ---- 2785.75 +49.00 2736.75 SEP26 ---- ---- ---- ---- 2793.75 +49.00 2744.75 OCT26 ---- ---- ---- ---- 2800.75 +49.00 2751.75 NOV26 ---- ---- ---- ---- 2808.75 +49.00 2759.75 DEC26 ---- ---- ---- ---- 2816.75 +49.00 2767.75 JAN27 ---- ---- ---- ---- 2826.75 +49.00 2777.75 FEB27 ---- ---- ---- ---- 2836.75 +49.00 2787.75 MAR27 ---- ---- ---- ---- 2846.75 +49.00 2797.75 APR27 ---- ---- ---- ---- 2857.75 +49.00 2808.75 MAY27 ---- ---- ---- ---- 2867.75 +49.00 2818.75 JUN27 ---- ---- ---- ---- 2877.75 +49.00 2828.75 JLY27 ---- ---- ---- ---- 2885.75 +49.00 2836.75 AUG27 ---- ---- ---- ---- 2899.75 +49.00 2850.75 SEP27 ---- ---- ---- ---- 2902.75 +49.00 2853.75 OCT27 ---- ---- ---- ---- 2909.75 +49.00 2860.75 NOV27 ---- ---- ---- ---- 2917.75 +49.00 2868.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4074 7952 1601 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20070 -.00040 .20110 2875 JAN23 .22650 .22650 .22650 .22650 .22650 +.00017 5 .22633 145 3346 FEB23 ---- .22750B ---- .22750B .22500 -.00133 .22633 145 3010 MAR23 ---- ---- ---- ---- .22567 -.00219 .22786 105 3088 APR23 ---- ---- ---- ---- .23250 +.00397 .22853 109 2295 MAY23 ---- ---- ---- ---- .23250 +.00397 .22853 109 1918 JUN23 ---- ---- ---- ---- .23250 +.00397 .22853 109 2159 JLY23 ---- ---- ---- ---- .23550 +.00001 .23549 131 1682 AUG23 ---- ---- ---- ---- .23750 +.00201 .23549 131 2083 SEP23 ---- ---- ---- ---- .23750 +.00201 .23549 131 1756 OCT23 ---- ---- ---- ---- .23750 UNCH .23750 88 1025 NOV23 ---- ---- ---- ---- .23750 UNCH .23750 88 1067 DEC23 ---- ---- ---- ---- .23750 +.00156 .23594 88 959 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 5 1379 28052 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 389.61 +4.61 385.00 1398 JAN23 415.00 415.00 415.00 415.00 415.00 UNCH 3 415.00 1407 FEB23 ---- ---- ---- ---- 430.00 +5.00 425.00 787 MAR23 ---- ---- ---- ---- 430.00 -5.00 435.00 25 738 APR23 ---- ---- ---- ---- 430.00 -5.00 435.00 536 MAY23 ---- ---- ---- ---- 430.00 -5.00 435.00 539 JUN23 ---- ---- ---- ---- 430.00 -5.00 435.00 542 JLY23 ---- ---- ---- ---- 430.00 -10.00 440.00 450 AUG23 ---- ---- ---- ---- 430.00 -10.00 440.00 450 SEP23 ---- ---- ---- ---- 430.00 -10.00 440.00 450 OCT23 ---- ---- ---- ---- 430.00 -10.00 440.00 373 NOV23 ---- ---- ---- ---- 420.00 -10.00 430.00 373 DEC23 ---- ---- ---- ---- 420.00 -10.00 430.00 350 JAN24 ---- ---- ---- ---- 415.00 -10.00 425.00 50 FEB24 ---- ---- ---- ---- 415.00 -10.00 425.00 50 MAR24 ---- ---- ---- ---- 415.00 -10.00 425.00 50 APR24 ---- ---- ---- ---- 415.00 -10.00 425.00 50 MAY24 ---- ---- ---- ---- 415.00 -10.00 425.00 50 JUN24 ---- ---- ---- ---- 415.00 -10.00 425.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 25 8693 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.76 UNCH 20.76 323 JAN23 ---- ---- ---- ---- 20.00 +.12 19.88 402 FEB23 ---- ---- ---- ---- 20.00 +.12 19.88 394 MAR23 ---- ---- ---- ---- 20.01 +.13 19.88 466 APR23 ---- ---- ---- ---- 19.98 +.05 19.93 432 MAY23 ---- ---- ---- ---- 19.98 +.05 19.93 439 JUN23 ---- ---- ---- ---- 19.98 +.05 19.93 467 JLY23 ---- ---- ---- ---- 20.00 UNCH 20.00 394 AUG23 ---- ---- ---- ---- 20.00 UNCH 20.00 361 SEP23 ---- ---- ---- ---- 20.00 UNCH 20.00 462 OCT23 ---- ---- ---- ---- 20.08 UNCH 20.08 499 NOV23 ---- ---- ---- ---- 20.08 UNCH 20.08 499 DEC23 ---- ---- ---- ---- 20.08 UNCH 20.08 453 JAN24 ---- ---- ---- ---- 20.13 -.04 20.17 15 409 FEB24 ---- ---- ---- ---- 20.13 -.04 20.17 15 425 MAR24 ---- ---- ---- ---- 20.13 -.04 20.17 15 374 APR24 ---- ---- ---- ---- 20.13 -.04 20.17 15 444 MAY24 ---- ---- ---- ---- 20.13 -.04 20.17 15 440 JUN24 ---- ---- ---- ---- 20.23 +.03 20.20 10 402 JLY24 ---- ---- ---- ---- 20.23 -.07 20.30 15 279 AUG24 ---- ---- ---- ---- 20.23 -.07 20.30 15 294 SEP24 ---- ---- ---- ---- 20.23 -.07 20.30 15 334 OCT24 ---- ---- ---- ---- 20.23 -.07 20.30 15 338 NOV24 ---- ---- ---- ---- 20.25 -.05 20.30 15 338 DEC24 ---- ---- ---- ---- 20.25 -.05 20.30 15 250 JAN25 ---- ---- ---- ---- 21.45 -.20 21.65 10 135 FEB25 ---- ---- ---- ---- 21.45 -.20 21.65 10 135 MAR25 ---- ---- ---- ---- 21.45 -.20 21.65 10 212 APR25 ---- ---- ---- ---- 21.45 -.20 21.65 10 132 MAY25 ---- ---- ---- ---- 21.45 -.20 21.65 10 132 JUN25 ---- ---- ---- ---- 21.45 -.20 21.65 10 45 JLY25 ---- ---- ---- ---- 21.45 +1.17 20.28 100 AUG25 ---- ---- ---- ---- 21.45 +1.15 20.30 100 SEP25 ---- ---- ---- ---- 21.45 +1.15 20.30 100 OCT25 ---- ---- ---- ---- 21.45 +1.15 20.30 25 NOV25 ---- ---- ---- ---- 21.45 +1.15 20.30 25 DEC25 ---- ---- ---- ---- 21.45 +1.15 20.30 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 235 11084 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 248.08 +.53 247.55 2126 JAN23 ---- ---- ---- ---- 275.00 UNCH 275.00 40 1631 FEB23 ---- ---- ---- ---- 275.00 UNCH 275.00 40 1639 MAR23 ---- ---- ---- ---- 275.00 UNCH 275.00 40 1687 APR23 ---- ---- ---- ---- 290.00 UNCH 290.00 10 1566 MAY23 ---- ---- ---- ---- 290.00 UNCH 290.00 10 1566 JUN23 ---- ---- ---- ---- 290.00 UNCH 290.00 10 1566 JLY23 ---- ---- ---- ---- 281.00 UNCH 281.00 25 1256 AUG23 ---- ---- ---- ---- 281.00 UNCH 281.00 25 1266 SEP23 ---- ---- ---- ---- 281.00 UNCH 281.00 25 1246 OCT23 ---- ---- ---- ---- 281.00 UNCH 281.00 25 1146 NOV23 ---- ---- ---- ---- 281.00 UNCH 281.00 25 1006 DEC23 ---- ---- ---- ---- 281.00 UNCH 281.00 25 1006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 18707 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- 635.00B ---- 635.00B 630.00 UNCH 630.00 1 1132 JAN23 ---- ---- ---- ---- 715.00 +15.00 700.00 819 FEB23 ---- ---- ---- ---- 715.00 +5.00 710.00 1236 MAR23 ---- ---- ---- ---- 715.00 -5.00 720.00 609 APR23 ---- ---- ---- ---- 725.00 -5.00 730.00 256 MAY23 ---- ---- ---- ---- 725.00 -5.00 730.00 809 JUN23 ---- ---- ---- ---- 740.00 -5.00 745.00 437 JLY23 ---- ---- ---- ---- 750.00 -5.00 755.00 487 AUG23 ---- ---- ---- ---- 755.00 -5.00 760.00 196 SEP23 ---- ---- ---- ---- 749.00 -5.00 754.00 491 OCT23 ---- ---- ---- ---- 749.00 -5.00 754.00 112 NOV23 ---- ---- ---- ---- 759.00 -5.00 764.00 112 DEC23 ---- ---- ---- ---- 760.00 -5.00 765.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6808 GC Gold Futures DEC22 1780.7 1819.8 1780.5 1810.9B 1813.9 +33.4 205 1780.5 85 2563 JAN23 1785.8 1829.0 1785.0 1814.2A 1818.3 +33.3 566 1785.0 307 1326 FEB23 1792.3 1836.9 1791.8 1822.5 1825.5 +33.2 224472 1792.3 107782 361308 APR23 1807.7 1851.4 1807.1 1837.5B 1840.5 +33.1 6085 1807.4 3364 31553 JUN23 1826.0 1866.2 1823.5 1851.8A 1855.8 +33.1 3167 1822.7 1614 13867 AUG23 1843.7 1880.8B 1843.7 1872.2B 1871.3 +33.0 583 1838.3 351 5100 OCT23 1868.5 1893.8 1868.5 1878.9A 1887.2 +32.9 172 1854.3 3 1158 DEC23 1870.5 1911.3 1870.5 1899.1A 1903.0 +32.8 399 1870.2 77 6410 FEB24 ---- ---- ---- 1928.2B 1917.9 +32.8 1885.1 413 APR24 ---- ---- ---- 1921.3B 1932.0 +32.8 1899.2 1 JUN24 ---- ---- ---- 1932.8B 1946.2 +32.8 1913.4 294 AUG24 ---- ---- ---- 1944.8B 1954.7 +32.8 1921.9 OCT24 ---- ---- ---- 1936.4B 1968.8 +32.8 1936.0 DEC24 ---- ---- ---- 1975.0B 1982.6 +32.8 1949.8 136 JUN25 ---- ---- ---- 1981.8B 2003.8 +32.8 1971.0 1 DEC25 ---- ---- ---- ---- 2025.3 +32.8 1992.5 7 JUN26 ---- ---- ---- ---- 2035.3 +32.8 2002.5 DEC26 ---- ---- ---- ---- 2055.0 +32.8 2022.2 2 JUN27 ---- ---- ---- ---- 2065.0 +32.8 2032.2 DEC27 ---- ---- ---- ---- 2082.8 +32.8 2050.0 JUN28 ---- ---- ---- ---- 2092.8 +32.8 2060.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 235649 113583 424139 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1835.5 +36.2 1799.3 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.2 .1 .0 UNCH 1747 .0 APR23 .0 .0 -.2 -.2 .0 UNCH 461 .0 JUN23 .0 .0 .0 .0 .0 UNCH 258 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2466 GSP DEC 22 LONDON SPOT GOLD 15 ---- ---- ---- ---- 1813.71 +32.61 1781.10 16 ---- ---- ---- ---- 1813.70 +32.60 1781.10 19 ---- ---- ---- ---- 1813.70 +32.60 1781.10 20 ---- ---- ---- ---- 1813.70 +32.60 1781.10 21 ---- ---- ---- ---- 1813.71 +32.61 1781.10 22 ---- ---- ---- ---- 1813.71 +32.61 1781.10 23 ---- ---- ---- ---- 1813.71 +32.61 1781.10 28 ---- ---- ---- ---- 1813.71 +32.61 1781.10 29 ---- ---- ---- ---- 1813.71 +32.61 1781.10 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 3.8210 3.9145 3.8060 3.8415A 3.8395 +.0410 178 3.7985 542 2531 JAN23 3.8040 3.9220 3.8040 3.8455A 3.8410 +.0415 809 3.7995 557 2956 FEB23 3.8180 3.9235 3.8180 3.8390A 3.8425 +.0410 498 3.8015 251 1866 MAR23 3.8080 3.9290 3.8035 3.8465A 3.8420 +.0415 67735 3.8005 45286 104340 APR23 3.8930 3.8930 3.8450 3.8405A 3.8450 +.0405 112 3.8045 25 713 MAY23 3.8115 3.9290B 3.8080 3.8475A 3.8430 +.0395 8534 3.8035 5575 23774 JUN23 3.8450 3.8450 3.8435 3.8525B 3.8460 +.0390 61 3.8070 50 649 JLY23 3.8260 3.9270 3.8230 3.8485B 3.8445 +.0380 4517 3.8065 4299 13093 AUG23 ---- 3.9000B ---- 3.9230B 3.8450 +.0370 19 3.8080 32 512 SEP23 3.8360 3.9220 3.8180A 3.8485B 3.8410 +.0355 1555 3.8055 1244 5301 OCT23 ---- 3.8985B ---- 3.9175B 3.8455 +.0355 20 3.8100 277 NOV23 ---- 3.8995B ---- 3.9120B 3.8450 +.0350 3.8100 215 DEC23 3.8215 3.9000 3.8215 3.8385B 3.8370 +.0330 336 3.8040 147 3313 JAN24 3.8850 3.8925B 3.8850 3.8450A 3.8415 +.0320 18 3.8095 61 FEB24 3.8820 3.8895B 3.8820 3.8540A 3.8400 +.0310 14 3.8090 41 MAR24 ---- ---- ---- 3.9135B 3.8310 +.0300 8 3.8010 8 421 APR24 ---- 3.8825B ---- 3.8825B 3.8285 +.0300 3.7985 21 MAY24 ---- ---- ---- 3.8790B 3.8250 +.0295 3.7955 36 JUN24 ---- 3.8740B ---- 3.8755B 3.8255 +.0295 3.7960 1 10 JLY24 ---- 3.8725B ---- 3.8745B 3.8210 +.0295 3.7915 1 54 AUG24 ---- 3.8685B ---- 3.8695B 3.8195 +.0295 3.7900 1 SEP24 ---- ---- ---- 3.8675B 3.8200 +.0295 3.7905 19 OCT24 ---- ---- ---- 3.8240B 3.8210 +.0295 3.7915 11 NOV24 ---- ---- ---- 3.8245B 3.8195 +.0295 3.7900 DEC24 ---- 3.8240B ---- 3.8240B 3.8125 +.0295 3.7830 92 MAR25 ---- ---- ---- 3.8165B 3.8105 +.0295 3.7810 MAY25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 JLY25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 SEP25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 DEC25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 MAR26 ---- ---- ---- ---- 3.8395 +.0295 3.8100 MAY26 ---- ---- ---- ---- 3.8525 +.0295 3.8230 JLY26 ---- ---- ---- ---- 3.8530 +.0295 3.8235 SEP26 ---- ---- ---- ---- 3.8655 +.0295 3.8360 DEC26 ---- ---- ---- ---- 3.8780 +.0295 3.8485 1 MAR27 ---- ---- ---- ---- 3.8755 +.0295 3.8460 MAY27 ---- ---- ---- ---- 3.8730 +.0295 3.8435 JLY27 ---- ---- ---- ---- 3.8705 +.0295 3.8410 SEP27 ---- ---- ---- ---- 3.8680 +.0295 3.8385 DEC27 ---- ---- ---- ---- 3.8805 +.0295 3.8510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84414 58018 160308 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 334 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 334 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8325 +.0015 3.8310 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8376 +.0254 3.8122 1078 JAN23 ---- ---- ---- ---- 3.8412 +.0415 3.7997 1013 FEB23 ---- ---- ---- ---- 3.8424 +.0410 3.8014 1752 MAR23 ---- ---- ---- ---- 3.8423 +.0415 3.8008 1336 APR23 ---- ---- ---- ---- 3.8448 +.0404 3.8044 1211 MAY23 ---- ---- ---- ---- 3.8433 +.0395 3.8038 1236 JUN23 ---- ---- ---- ---- 3.8459 +.0389 3.8070 985 JLY23 ---- ---- ---- ---- 3.8446 +.0379 3.8067 826 AUG23 ---- ---- ---- ---- 3.8447 +.0369 3.8078 779 SEP23 ---- ---- ---- ---- 3.8415 +.0355 3.8060 863 OCT23 ---- ---- ---- ---- 3.8455 +.0355 3.8100 863 NOV23 ---- ---- ---- ---- 3.8442 +.0348 3.8094 753 DEC23 ---- ---- ---- ---- 3.8375 +.0329 3.8046 1127 JAN24 ---- ---- ---- ---- 3.8414 +.0319 3.8095 709 FEB24 ---- ---- ---- ---- 3.8391 +.0309 3.8082 MAR24 ---- ---- ---- ---- 3.8308 +.0300 3.8008 APR24 ---- ---- ---- ---- 3.8282 +.0300 3.7982 MAY24 ---- ---- ---- ---- 3.8250 +.0295 3.7955 JUN24 ---- ---- ---- ---- 3.8250 +.0295 3.7955 JLY24 ---- ---- ---- ---- 3.8209 +.0295 3.7914 AUG24 ---- ---- ---- ---- 3.8195 +.0295 3.7900 SEP24 ---- ---- ---- ---- 3.8201 +.0295 3.7906 OCT24 ---- ---- ---- ---- 3.8209 +.0295 3.7914 DEC24 ---- ---- ---- ---- 3.8125 +.0295 3.7830 MAR25 ---- ---- ---- ---- 3.8105 +.0295 3.7810 MAY25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 JLY25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 SEP25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 DEC25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 MAR26 ---- ---- ---- ---- 3.8395 +.0295 3.8100 MAY26 ---- ---- ---- ---- 3.8525 +.0295 3.8230 JLY26 ---- ---- ---- ---- 3.8530 +.0295 3.8235 SEP26 ---- ---- ---- ---- 3.8655 +.0295 3.8360 DEC26 ---- ---- ---- ---- 3.8780 +.0295 3.8485 MAR27 ---- ---- ---- ---- 3.8755 +.0295 3.8460 MAY27 ---- ---- ---- ---- 3.8730 +.0295 3.8435 JLY27 ---- ---- ---- ---- 3.8705 +.0295 3.8410 SEP27 ---- ---- ---- ---- 3.8680 +.0295 3.8385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14531 HGT COPPER TAS FUTURES MAR23 .0000 .0005B -.0015 .0005B .0000 UNCH 892 .0000 MAY23 .0000 .0000 -.0015 -.0015 .0000 UNCH 382 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 451 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 127 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1852 HRC NYMEX STEEL FUTURES DEC22 666.00 670.00 660.00 670.00 665.00 -5.00 73 670.00 194 3821 JAN23 735.00 752.00 735.00 750.00 739.00 -1.00 78 740.00 365 3643 FEB23 750.00 766.00 750.00 759.00A 751.00 UNCH 15 751.00 11 2600 MAR23 760.00 770.00 753.00 770.00 760.00 -5.00 28 765.00 134 2218 APR23 769.00 770.00 768.00A 770.00 770.00 -4.00 14 774.00 2 1515 MAY23 ---- ---- ---- ---- 771.00 -4.00 775.00 1569 JUN23 ---- ---- ---- ---- 769.00 -3.00 772.00 1405 JLY23 ---- ---- ---- ---- 771.00 -2.00 773.00 1428 AUG23 ---- 776.00B ---- 776.00B 774.00 +1.00 773.00 1456 SEP23 ---- ---- ---- ---- 782.00 +1.00 781.00 1427 OCT23 ---- ---- ---- ---- 787.00 +1.00 786.00 866 NOV23 ---- ---- ---- ---- 793.00 +1.00 792.00 831 DEC23 800.00 800.00 800.00 800.00 793.00 +1.00 10 792.00 753 JAN24 ---- ---- ---- ---- 801.00 +1.00 800.00 50 FEB24 ---- ---- ---- ---- 786.00 +1.00 785.00 80 MAR24 ---- ---- ---- ---- 786.00 +1.00 785.00 50 APR24 ---- ---- ---- ---- 786.00 +1.00 785.00 50 MAY24 ---- ---- ---- ---- 786.00 +1.00 785.00 75 JUN24 ---- ---- ---- ---- 811.00 +1.00 810.00 50 JLY24 ---- ---- ---- ---- 811.00 +1.00 810.00 AUG24 ---- ---- ---- ---- 811.00 +1.00 810.00 25 SEP24 ---- ---- ---- ---- 811.00 +1.00 810.00 OCT24 ---- ---- ---- ---- 811.00 +1.00 810.00 NOV24 ---- ---- ---- ---- 811.00 +1.00 810.00 25 DEC24 ---- ---- ---- ---- 811.00 +1.00 810.00 JAN25 ---- ---- ---- ---- 811.00 +1.00 810.00 FEB25 ---- ---- ---- ---- 811.00 +1.00 810.00 MAR25 ---- ---- ---- ---- 811.00 +1.00 810.00 APR25 ---- ---- ---- ---- 811.00 +1.00 810.00 MAY25 ---- ---- ---- ---- 811.00 +1.00 810.00 JUN25 ---- ---- ---- ---- 811.00 +1.00 810.00 JLY25 ---- ---- ---- ---- 811.00 +1.00 810.00 AUG25 ---- ---- ---- ---- 811.00 +1.00 810.00 SEP25 ---- ---- ---- ---- 811.00 +1.00 810.00 OCT25 ---- ---- ---- ---- 811.00 +1.00 810.00 NOV25 ---- ---- ---- ---- 811.00 +1.00 810.00 DEC25 ---- ---- ---- ---- 811.00 +1.00 810.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 218 706 23937 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 UNCH 80.50 MAR23 ---- ---- ---- ---- 78.50 UNCH 78.50 5 APR23 ---- ---- ---- ---- 76.50 UNCH 76.50 5 MAY23 ---- ---- ---- ---- 74.50 UNCH 74.50 5 JUN23 ---- ---- ---- ---- 72.50 UNCH 72.50 33 JLY23 ---- ---- ---- ---- 71.00 UNCH 71.00 38 AUG23 ---- ---- ---- ---- 67.50 UNCH 67.50 43 SEP23 ---- ---- ---- ---- 65.25 +3.25 62.00 12 70 OCT23 ---- ---- ---- ---- 64.00 UNCH 64.00 77 NOV23 ---- ---- ---- ---- 62.50 UNCH 62.50 67 DEC23 ---- ---- ---- ---- 60.50 UNCH 60.50 15 JAN24 ---- ---- ---- ---- 61.95 UNCH 61.95 1 FEB24 ---- ---- ---- ---- 63.00 UNCH 63.00 1 MAR24 ---- ---- ---- ---- 63.50 UNCH 63.50 APR24 ---- ---- ---- ---- 64.00 UNCH 64.00 MAY24 ---- ---- ---- ---- 64.50 UNCH 64.50 JUN24 ---- ---- ---- ---- 65.00 UNCH 65.00 JLY24 ---- ---- ---- ---- 65.50 UNCH 65.50 AUG24 ---- ---- ---- ---- 66.00 UNCH 66.00 SEP24 ---- ---- ---- ---- 66.50 UNCH 66.50 OCT24 ---- ---- ---- ---- 67.25 UNCH 67.25 NOV24 ---- ---- ---- ---- 67.25 UNCH 67.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 374 MGC Micro Gold Futures DEC22 1787.9 1817.3 1787.0A 1805.5A 1813.9 +33.4 19 1780.5 4 3233 FEB23 1792.5 1837.0 1791.8 1822.6 1825.5 +33.2 52385 1792.3 34022 16030 APR23 1807.9 1851.8 1807.4 1837.2A 1840.5 +33.1 527 1807.4 410 1815 JUN23 1823.0 1866.0 1823.0 1851.8A 1855.8 +33.1 298 1822.7 92 618 AUG23 1839.2 1877.7B 1839.2 1867.5A 1871.3 +33.0 31 1838.3 74 104 OCT23 1854.7 1895.5 1854.7 1887.8B 1887.2 +32.9 38 1854.3 4 49 DEC23 1899.2 1902.9 1899.2 1902.1B 1903.0 +32.8 29 1870.2 7 129 FEB24 1898.0 1899.0 1898.0 1924.1B 1917.9 +32.8 2 1885.1 5 17 APR24 ---- ---- ---- 1923.8B 1932.0 +32.8 1899.2 2 JUN24 ---- ---- ---- 1926.8B 1946.2 +32.8 1913.4 4 AUG24 ---- ---- ---- 1931.8B 1954.7 +32.8 1921.9 OCT24 ---- ---- ---- ---- 1968.8 +32.8 1936.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53329 34618 22001 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8040 3.9200 3.8040 3.8365A 3.8410 +.0415 6 3.7995 1 39 FEB23 3.8135 3.8355 3.8135 3.8340A 3.8425 +.0410 2 3.8015 1 1 MAR23 3.7900 3.9295 3.7900 3.8470 3.8420 +.0415 3331 3.8005 2547 1327 APR23 ---- ---- ---- ---- 3.8450 +.0405 3.8045 3 MAY23 3.8105 3.9280B 3.8085A 3.8495B 3.8430 +.0395 23 3.8035 60 39 JUN23 ---- ---- ---- ---- 3.8460 +.0390 3.8070 1 JLY23 ---- ---- ---- 3.9260B 3.8445 +.0380 3.8065 1 AUG23 ---- ---- ---- ---- 3.8450 +.0370 3.8080 SEP23 ---- ---- ---- ---- 3.8410 +.0355 3.8055 OCT23 ---- ---- ---- ---- 3.8455 +.0355 3.8100 NOV23 ---- ---- ---- ---- 3.8450 +.0350 3.8100 DEC23 ---- ---- ---- ---- 3.8370 +.0330 3.8040 2 JAN24 ---- ---- ---- ---- 3.8415 +.0320 3.8095 FEB24 ---- ---- ---- ---- 3.8400 +.0310 3.8090 MAR24 ---- ---- ---- ---- 3.8310 +.0300 3.8010 APR24 ---- ---- ---- ---- 3.8285 +.0300 3.7985 MAY24 ---- ---- ---- ---- 3.8250 +.0295 3.7955 JUN24 ---- ---- ---- ---- 3.8255 +.0295 3.7960 JLY24 ---- ---- ---- ---- 3.8210 +.0295 3.7915 AUG24 ---- ---- ---- ---- 3.8195 +.0295 3.7900 SEP24 ---- ---- ---- ---- 3.8200 +.0295 3.7905 OCT24 ---- ---- ---- ---- 3.8210 +.0295 3.7915 NOV24 ---- ---- ---- ---- 3.8195 +.0295 3.7900 DEC24 ---- ---- ---- ---- 3.8125 +.0295 3.7830 MAR25 ---- ---- ---- ---- 3.8105 +.0295 3.7810 MAY25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 JLY25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 SEP25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 DEC25 ---- ---- ---- ---- 3.8230 +.0295 3.7935 MAR26 ---- ---- ---- ---- 3.8395 +.0295 3.8100 MAY26 ---- ---- ---- ---- 3.8525 +.0295 3.8230 JLY26 ---- ---- ---- ---- 3.8530 +.0295 3.8235 SEP26 ---- ---- ---- ---- 3.8655 +.0295 3.8360 DEC26 ---- ---- ---- ---- 3.8780 +.0295 3.8485 MAR27 ---- ---- ---- ---- 3.8755 +.0295 3.8460 MAY27 ---- ---- ---- ---- 3.8730 +.0295 3.8435 JLY27 ---- ---- ---- ---- 3.8705 +.0295 3.8410 SEP27 ---- ---- ---- ---- 3.8680 +.0295 3.8385 DEC27 ---- ---- ---- ---- 3.8805 +.0295 3.8510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3362 2609 1413 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 80.27 -2.41 82.68 407 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 3.8800 3.8800 3.8800 3.9240B 3.8420 +.0420 1 3.8000 1 11 FEB23 3.8320 3.9300 3.8320 3.8380A 3.8420 +.0400 4 3.8020 8 MAR23 3.8080 3.9280 3.8040A 3.8380A 3.8420 +.0420 89 3.8000 82 251 APR23 ---- ---- ---- 3.9000B 3.8460 +.0420 3.8040 MAY23 3.9180 3.9260B 3.9180 3.9200B 3.8440 +.0400 1 3.8040 7 JUN23 ---- ---- ---- ---- 3.8460 +.0380 3.8080 JLY23 ---- ---- ---- ---- 3.8440 +.0380 3.8060 AUG23 ---- ---- ---- ---- 3.8460 +.0380 3.8080 SEP23 ---- ---- ---- ---- 3.8420 +.0360 3.8060 OCT23 ---- ---- ---- ---- 3.8460 +.0360 3.8100 NOV23 ---- ---- ---- ---- 3.8460 +.0360 3.8100 DEC23 ---- ---- ---- ---- 3.8380 +.0340 3.8040 JAN24 ---- ---- ---- ---- 3.8420 +.0320 3.8100 FEB24 ---- ---- ---- ---- 3.8400 +.0300 3.8100 MAR24 ---- ---- ---- ---- 3.8320 +.0300 3.8020 APR24 ---- ---- ---- ---- 3.8280 +.0300 3.7980 MAY24 ---- ---- ---- ---- 3.8260 +.0300 3.7960 JUN24 ---- ---- ---- ---- 3.8260 +.0300 3.7960 JLY24 ---- ---- ---- ---- 3.8220 +.0300 3.7920 AUG24 ---- ---- ---- ---- 3.8200 +.0300 3.7900 SEP24 ---- ---- ---- ---- 3.8200 +.0300 3.7900 OCT24 ---- ---- ---- ---- 3.8220 +.0300 3.7920 NOV24 ---- ---- ---- ---- 3.8200 +.0300 3.7900 DEC24 ---- ---- ---- ---- 3.8120 +.0280 3.7840 MAR25 ---- ---- ---- ---- 3.8100 +.0280 3.7820 MAY25 ---- ---- ---- ---- 3.8240 +.0300 3.7940 JLY25 ---- ---- ---- ---- 3.8240 +.0300 3.7940 SEP25 ---- ---- ---- ---- 3.8240 +.0300 3.7940 DEC25 ---- ---- ---- ---- 3.8240 +.0300 3.7940 MAR26 ---- ---- ---- ---- 3.8400 +.0300 3.8100 MAY26 ---- ---- ---- ---- 3.8520 +.0280 3.8240 JLY26 ---- ---- ---- ---- 3.8540 +.0300 3.8240 SEP26 ---- ---- ---- ---- 3.8660 +.0300 3.8360 DEC26 ---- ---- ---- ---- 3.8780 +.0300 3.8480 MAR27 ---- ---- ---- ---- 3.8760 +.0300 3.8460 MAY27 ---- ---- ---- ---- 3.8740 +.0300 3.8440 JLY27 ---- ---- ---- ---- 3.8700 +.0280 3.8420 SEP27 ---- ---- ---- ---- 3.8680 +.0300 3.8380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 83 277 QI E-Mini Silver Futures JAN23 23.4125 24.0875 23.4125 23.7500A 23.8210 +.5950 16 23.2260 8 26 MAR23 23.5000 24.3875B 23.5000 24.0000B 23.9900 +.5870 174 23.4030 108 188 MAY23 24.2250 24.5375B 24.2000 23.9500A 24.1550 +.5830 9 23.5720 1 16 JLY23 ---- ---- ---- 24.7250B 24.3370 +.5660 2 23.7710 19 SEP23 ---- ---- ---- 24.8500B 24.5670 +.5750 23.9920 3 DEC23 ---- ---- ---- 25.1625B 24.8670 +.5760 24.2910 1 JAN24 ---- ---- ---- 24.9375B 24.9020 +.5760 24.3260 MAR24 ---- ---- ---- 25.1125B 25.1510 +.5780 24.5730 MAY24 ---- ---- ---- 25.1875B 25.3300 +.5810 24.7490 JLY24 ---- ---- ---- 25.2375B 25.3700 +.5810 24.7890 SEP24 ---- ---- ---- 25.3375B 25.5150 +.5810 24.9340 TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 117 253 QO E-Mini Gold Futures FEB23 1793.00 1836.75 1792.00 1822.50 1825.50 +33.20 1630 1792.30 840 978 APR23 1808.75 1849.00 1807.50 1837.25B 1840.50 +33.10 25 1807.40 26 121 JUN23 1858.00 1858.00 1858.00 1858.75B 1855.80 +33.10 1 1822.70 1 23 AUG23 ---- ---- ---- 1880.75B 1871.30 +33.00 1838.30 1 26 OCT23 ---- ---- ---- 1897.50B 1887.20 +32.90 1854.30 5 DEC23 ---- ---- ---- 1913.50B 1903.00 +32.80 1870.20 35 FEB24 ---- ---- ---- 1928.00B 1917.90 +32.80 1885.10 4 APR24 ---- ---- ---- 1922.25B 1932.00 +32.80 1899.20 JUN24 ---- ---- ---- 1928.75B 1946.20 +32.80 1913.40 AUG24 ---- ---- ---- 1937.75B 1954.70 +32.80 1921.90 OCT24 ---- ---- ---- ---- 1968.80 +32.80 1936.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1656 868 1192 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 403.25 +1.40 401.85 157 JAN23 ---- ---- ---- ---- 404.15 +1.40 402.75 FEB23 403.05 403.45B 403.05 403.10A 403.25 +1.40 6 401.85 7 APR23 ---- ---- ---- ---- 405.65 +1.40 404.25 JUN23 ---- ---- ---- ---- 405.65 +1.40 404.25 342 AUG23 ---- ---- ---- ---- 406.30 +1.40 404.90 OCT23 ---- ---- ---- ---- 406.95 +1.40 405.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 506 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1806.80 +1.60 1805.20 174 JAN23 ---- ---- ---- ---- 1811.10 +1.60 1809.50 FEB23 1802.30 1806.80B 1802.30 1806.80B 1805.90 +1.60 6 1804.30 18 APR23 ---- ---- ---- ---- 1807.20 +1.60 1805.60 JUN23 ---- ---- ---- ---- 1816.60 +1.60 1815.00 342 AUG23 ---- ---- ---- ---- 1817.20 +1.60 1815.60 OCT23 ---- ---- ---- ---- 1817.80 +1.60 1816.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 534 SI Silver Futures DEC22 23.325 24.155 23.325 23.805B 23.801 +.581 83 23.220 18 1360 JAN23 23.355 24.200 23.350 23.765A 23.821 +.595 488 23.226 353 1566 FEB23 23.565 24.165 23.565 23.850A 23.909 +.595 10 23.314 7 101 MAR23 23.520 24.390 23.490 23.960 23.990 +.587 73037 23.403 39129 107597 MAY23 23.715 24.545B 23.695 24.090A 24.155 +.583 1605 23.572 1143 7741 JLY23 23.980 24.715 23.980 24.370B 24.337 +.566 413 23.771 292 1970 SEP23 24.215 24.825B 24.200 24.600B 24.567 +.575 212 23.992 218 1473 DEC23 25.080 25.235 24.770 24.900B 24.867 +.576 29 24.291 28 657 JAN24 ---- ---- ---- 25.105B 24.902 +.576 24.326 MAR24 ---- ---- ---- 25.530B 25.151 +.578 24.573 3 8 MAY24 ---- ---- ---- 25.150B 25.330 +.581 24.749 JLY24 ---- ---- ---- 25.325B 25.370 +.581 24.789 4 SEP24 ---- ---- ---- 25.310B 25.515 +.581 24.934 DEC24 ---- ---- ---- 25.950B 25.802 +.581 25.221 9 JLY25 ---- ---- ---- 25.550B 25.965 +.581 25.384 DEC25 ---- ---- ---- 25.750B 26.077 +.581 25.496 JLY26 ---- ---- ---- ---- 26.868 +.581 26.287 5 DEC26 ---- ---- ---- ---- 26.970 +.581 26.389 JLY27 ---- ---- ---- ---- 27.078 +.581 26.497 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75877 41191 122491 SIL Micro Silver Futures DEC22 23.475 23.825 23.475 23.755A 23.801 +.581 14 23.220 4 2021 JAN23 23.335 24.210 23.335 23.795A 23.821 +.595 440 23.226 273 2201 FEB23 24.265 24.265 23.915 23.940B 23.909 +.595 9 23.314 5 59 MAR23 23.510 24.390 23.490 23.960 23.990 +.587 9670 23.403 5967 4032 MAY23 23.790 24.465 23.770 24.190B 24.155 +.583 117 23.572 18 151 JLY23 24.390 24.630 24.230 24.315B 24.337 +.566 9 23.771 4 52 SEP23 24.250 24.850 24.250 24.365A 24.567 +.575 4 23.992 3 13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10263 6274 8529 SIT SILVER TAS FUTURES MAR23 .000 .003 -.004 -.004 .000 UNCH 1141 .000 MAY23 .000 .001 -.001 -.001 .000 UNCH 35 .000 JLY23 ---- ---- ---- ---- .000 UNCH 5 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1181 SSP DEC 22 LONDON SPOT SILVER 15 ---- ---- ---- ---- 23.779 +.589 23.190 16 ---- ---- ---- ---- 23.780 +.590 23.190 19 ---- ---- ---- ---- 23.780 +.590 23.190 20 ---- ---- ---- ---- 23.780 +.590 23.190 21 ---- ---- ---- ---- 23.779 +.590 23.189 22 ---- ---- ---- ---- 23.779 +.590 23.189 23 ---- ---- ---- ---- 23.779 +.590 23.189 28 ---- ---- ---- ---- 23.779 +.590 23.189 29 ---- ---- ---- ---- 23.779 +.590 23.189 TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 109.64B 107.66A 107.66A 109.23 -.24 109.47 741 JAN23 ---- 109.39B 106.21A 106.21A 108.15 -.30 108.45 13 620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1361 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.35 -.35 48.70 600 MAR23 ---- ---- ---- ---- 48.65 -.25 48.90 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1813.9 +33.4 1780.5 FEB23 ---- ---- ---- ---- 1825.5 +33.2 1792.3 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8395 +.0410 3.7985 MAR23 ---- ---- ---- ---- 3.8420 +.0415 3.8005 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.801 +.581 23.220 MAR23 ---- ---- ---- ---- 23.990 +.587 23.403 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 ---- ---- ---- ---- 827.75 +50.00 777.75 1675 ---- ---- ---- ---- 802.75 +50.00 752.75 1700 ---- ---- ---- ---- 777.75 +50.00 727.75 1725 ---- ---- ---- ---- 752.75 +50.00 702.75 1750 ---- ---- ---- ---- 727.75 +50.00 677.75 1775 ---- ---- ---- ---- 702.75 +50.00 652.75 1800 ---- ---- ---- ---- 677.75 +50.00 627.75 1825 ---- ---- ---- ---- 652.75 +50.00 602.75 1850 ---- ---- ---- ---- 627.75 +50.00 577.75 1875 ---- ---- ---- ---- 602.75 +50.00 552.75 1900 ---- ---- ---- ---- 577.75 +50.00 527.75 1925 ---- ---- ---- ---- 552.75 +50.00 502.75 1950 ---- ---- ---- ---- 527.75 +49.75 478.00 1975 ---- ---- ---- ---- 502.75 +49.75 453.00 2000 ---- ---- ---- ---- 477.75 +49.50 428.25 2025 ---- ---- ---- ---- 453.00 +49.50 403.50 2050 ---- ---- ---- ---- 428.00 +49.00 379.00 2075 ---- ---- ---- ---- 403.25 +48.75 354.50 2100 ---- ---- ---- ---- 378.50 +48.25 330.25 2125 ---- ---- ---- ---- 354.00 +47.75 306.25 2150 ---- ---- ---- ---- 329.50 +47.25 282.25 2175 ---- ---- ---- ---- 305.25 +46.50 258.75 2200 ---- ---- ---- ---- 281.25 +45.50 235.75 2225 ---- ---- ---- ---- 257.50 +44.50 213.00 2250 ---- ---- ---- ---- 234.25 +43.25 191.00 2 2275 ---- ---- ---- ---- 211.50 +41.75 169.75 2300 ---- ---- ---- ---- 189.25 +40.00 149.25 2325 ---- ---- ---- ---- 167.75 +37.75 130.00 2350 ---- ---- ---- ---- 147.50 +35.50 112.00 2 2375 ---- ---- ---- ---- 128.25 +32.75 95.50 2400 ---- ---- ---- ---- 110.50 +30.00 80.50 2425 ---- ---- ---- ---- 94.00 +26.75 67.25 2 2450 ---- 77.25B 52.75A 52.75A 79.50 +23.75 55.75 2475 ---- 64.25B 43.25A 43.25A 66.50 +20.75 45.75 2500 ---- 53.25B 35.25A 35.25A 55.25 +18.00 37.25 2525 ---- 43.50B 28.50A 28.50A 45.50 +15.25 30.25 5 2550 ---- 35.50B 23.00A 23.00A 37.25 +12.75 24.50 2575 ---- 28.75B 18.75A 18.75A 30.50 +10.75 19.75 2600 ---- 23.25B 15.50A 15.50A 24.75 +9.00 15.75 2625 ---- 18.50B ---- 17.50B 20.25 +7.50 12.75 2650 ---- 15.00B ---- 14.75B 16.50 +6.25 10.25 2675 ---- 12.00B ---- 11.75B 13.50 +5.00 8.50 2700 ---- 9.75B ---- 9.50B 11.00 +4.00 7.00 2725 ---- 7.75B ---- 7.75B 9.00 +3.25 5.75 2750 ---- 6.25B ---- 6.25B 7.50 +2.75 4.75 2775 ---- ---- ---- ---- 6.25 +2.25 4.00 2800 ---- ---- ---- ---- 5.25 +2.00 3.25 2825 ---- ---- ---- ---- 4.25 +1.50 2.75 2850 ---- ---- ---- ---- 3.50 +1.25 2.25 2875 ---- ---- ---- ---- 3.00 +1.00 2.00 2900 ---- ---- ---- ---- 2.50 +.75 1.75 2925 ---- ---- ---- ---- 2.25 +.75 1.50 2950 ---- ---- ---- ---- 2.00 +.75 1.25 2975 ---- ---- ---- ---- 1.50 +.50 1.00 10 3000 ---- ---- ---- ---- 1.50 +.50 1.00 3025 ---- ---- ---- ---- 1.25 +.50 .75 3050 ---- ---- ---- ---- 1.00 +.25 .75 3075 ---- ---- ---- ---- 1.00 +.25 .75 3100 ---- ---- ---- ---- .75 +.25 .50 3125 ---- ---- ---- ---- .75 +.25 .50 3150 ---- ---- ---- ---- .50 UNCH .50 3175 ---- ---- ---- ---- .50 UNCH .50 3200 ---- ---- ---- ---- .50 +.25 .25 3225 ---- ---- ---- ---- .50 +.25 .25 3250 ---- ---- ---- ---- .50 +.25 .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 832.00 +47.00 785.00 1675 ---- ---- ---- ---- 807.00 +47.00 760.00 1700 ---- ---- ---- ---- 782.00 +47.00 735.00 1725 ---- ---- ---- ---- 757.00 +47.00 710.00 1750 ---- ---- ---- ---- 732.00 +47.00 685.00 1775 ---- ---- ---- ---- 707.00 +46.75 660.25 1800 ---- ---- ---- ---- 682.00 +46.50 635.50 1825 ---- ---- ---- ---- 657.25 +46.50 610.75 1850 ---- ---- ---- ---- 632.25 +46.25 586.00 1875 ---- ---- ---- ---- 607.75 +46.00 561.75 1900 ---- ---- ---- ---- 583.00 +45.75 537.25 1925 ---- ---- ---- ---- 558.50 +45.50 513.00 1950 ---- ---- ---- ---- 534.25 +45.25 489.00 1975 ---- ---- ---- ---- 510.00 +44.75 465.25 2000 ---- ---- ---- ---- 486.00 +44.25 441.75 2025 ---- ---- ---- ---- 462.25 +44.00 418.25 2050 ---- ---- ---- ---- 438.50 +43.25 395.25 2075 ---- ---- ---- ---- 415.00 +42.75 372.25 2100 ---- ---- ---- ---- 392.00 +42.25 349.75 2125 ---- ---- ---- ---- 369.00 +41.25 327.75 2150 ---- ---- ---- ---- 346.50 +40.50 306.00 2175 ---- ---- ---- ---- 324.50 +39.50 285.00 2200 ---- ---- ---- ---- 302.75 +38.50 264.25 2225 ---- ---- ---- ---- 281.75 +37.50 244.25 2250 ---- ---- ---- ---- 261.25 +36.25 225.00 2275 ---- ---- ---- ---- 241.50 +35.00 206.50 2300 ---- ---- ---- ---- 222.50 +33.50 189.00 2325 ---- ---- ---- ---- 204.25 +32.00 172.25 2350 ---- ---- ---- ---- 186.75 +30.50 156.25 2375 ---- ---- ---- ---- 170.25 +28.75 141.50 2400 ---- ---- ---- ---- 154.75 +27.00 127.75 2425 ---- 115.75B 112.75A 115.50B 140.25 +25.50 114.75 2450 ---- 123.75B 101.00A 101.00A 126.75 +23.75 103.00 2475 ---- 111.25B 90.25A 90.25A 114.25 +22.25 92.00 2500 ---- 99.75B 80.50A 80.50A 102.75 +20.50 82.25 2525 ---- 89.25B 71.75A 71.75A 92.00 +18.75 73.25 2550 ---- 79.75B 64.00A 64.00A 82.25 +17.25 65.00 10 10 2575 ---- 71.00B 56.75A 56.75A 73.50 +16.00 57.50 2600 ---- 63.00B 50.50A 50.50A 65.50 +14.50 51.00 50 2625 ---- 56.00B 44.75A 44.75A 58.25 +13.00 45.25 2650 ---- 49.75B 39.75A 39.75A 51.75 +11.75 40.00 100 2675 ---- 44.00B ---- 44.00B 46.00 +10.75 35.25 2700 ---- 39.00B ---- 38.75B 41.00 +9.75 31.25 50 2725 ---- 34.50B ---- 34.25B 36.50 +8.75 27.75 2750 ---- 30.50B ---- 29.50B 32.50 +8.00 24.50 2775 ---- 27.25B ---- 26.75B 29.00 +7.25 21.75 2800 ---- 24.00B ---- 23.75B 26.00 +6.50 19.50 2825 ---- 21.25B ---- 21.25B 23.00 +5.75 17.25 2850 ---- 19.00B ---- 18.75B 20.75 +5.25 15.50 2875 ---- 16.75B ---- 15.75B 18.50 +4.75 13.75 2900 ---- 15.00B ---- 15.00B 16.50 +4.25 12.25 2925 ---- 13.50B ---- 13.25B 14.75 +3.75 11.00 2950 ---- 12.00B ---- 11.75B 13.25 +3.50 9.75 2975 ---- 10.75B ---- 10.50B 12.00 +3.25 8.75 3000 ---- 9.50B ---- 9.00B 10.75 +2.75 8.00 3025 ---- ---- ---- ---- 9.75 +2.50 7.25 3050 ---- ---- ---- ---- 8.75 +2.25 6.50 3075 ---- ---- ---- ---- 7.75 +2.00 5.75 3100 ---- ---- ---- ---- 7.00 +1.75 5.25 3125 ---- ---- ---- ---- 6.50 +1.75 4.75 3150 ---- ---- ---- ---- 5.75 +1.50 4.25 3175 ---- ---- ---- ---- 5.25 +1.25 4.00 3200 ---- ---- ---- ---- 4.75 +1.25 3.50 3225 ---- ---- ---- ---- 4.25 +1.00 3.25 3250 ---- ---- ---- ---- 4.00 +1.00 3.00 3275 ---- ---- ---- ---- 3.50 +.75 2.75 3300 ---- ---- ---- ---- 3.25 +.75 2.50 3325 ---- ---- ---- ---- 3.00 +.75 2.25 3350 ---- ---- ---- ---- 2.75 +.75 2.00 3375 ---- ---- ---- ---- 2.50 +.50 2.00 3400 ---- ---- ---- ---- 2.25 +.50 1.75 3425 ---- ---- ---- ---- 2.25 +.75 1.50 3450 ---- ---- ---- ---- 2.00 +.50 1.50 3475 ---- ---- ---- ---- 1.75 +.50 1.25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 836.25 +49.50 786.75 1675 ---- ---- ---- ---- 811.25 +49.25 762.00 1700 ---- ---- ---- ---- 786.25 +49.00 737.25 1725 ---- ---- ---- ---- 761.50 +48.75 712.75 1750 ---- ---- ---- ---- 736.75 +48.50 688.25 1775 ---- ---- ---- ---- 712.25 +48.50 663.75 1800 ---- ---- ---- ---- 687.50 +48.00 639.50 1825 ---- ---- ---- ---- 663.25 +48.00 615.25 1850 ---- ---- ---- ---- 639.00 +47.75 591.25 1875 ---- ---- ---- ---- 614.75 +47.25 567.50 1900 ---- ---- ---- ---- 590.75 +47.00 543.75 1925 ---- ---- ---- ---- 566.75 +46.50 520.25 1950 ---- ---- ---- ---- 543.00 +46.00 497.00 1975 ---- ---- ---- ---- 519.50 +45.50 474.00 2000 ---- ---- ---- ---- 496.25 +45.25 451.00 2025 ---- ---- ---- ---- 473.25 +44.75 428.50 2050 ---- ---- ---- ---- 450.25 +43.75 406.50 2075 ---- ---- ---- ---- 427.75 +43.00 384.75 2100 ---- ---- ---- ---- 405.75 +42.50 363.25 2125 ---- ---- ---- ---- 384.00 +41.50 342.50 2150 ---- ---- ---- ---- 362.75 +40.75 322.00 2175 ---- ---- ---- ---- 342.00 +39.75 302.25 2200 ---- ---- ---- ---- 321.75 +38.75 283.00 2225 ---- ---- ---- ---- 302.00 +37.50 264.50 2250 ---- ---- ---- ---- 283.00 +36.50 246.50 2275 ---- ---- ---- ---- 264.50 +35.25 229.25 2300 ---- ---- ---- ---- 247.00 +34.00 213.00 2325 ---- ---- ---- ---- 230.00 +32.75 197.25 2350 ---- ---- ---- ---- 213.75 +31.25 182.50 2375 ---- ---- ---- ---- 198.25 +30.00 168.25 2400 ---- ---- ---- ---- 183.50 +28.50 155.00 2425 ---- 144.00B ---- 143.25B 169.75 +27.25 142.50 2450 ---- 144.50B ---- 142.75B 156.75 +25.75 131.00 2475 ---- 141.00B ---- 140.25B 144.50 +24.25 120.25 2500 ---- 129.00B ---- 127.75B 133.00 +23.00 110.00 2525 ---- 118.00B ---- 117.00B 122.25 +21.50 100.75 2550 ---- 107.75B ---- 107.00B 112.25 +20.00 92.25 2575 ---- 98.50B ---- 98.00B 103.00 +18.75 84.25 2600 ---- 89.75B ---- 89.25B 94.50 +17.50 77.00 2625 ---- 82.00B ---- 81.50B 86.75 +16.50 70.25 2650 ---- 74.50B ---- 74.00B 79.50 +15.50 64.00 2675 ---- 69.00B ---- 68.50B 72.75 +14.25 58.50 2700 ---- 63.00B ---- 62.50B 66.75 +13.50 53.25 2725 ---- 57.50B ---- 57.00B 61.00 +12.25 48.75 2750 ---- 52.00B ---- 52.00B 56.00 +11.50 44.50 2775 ---- 47.50B ---- 47.00B 51.25 +10.75 40.50 2800 ---- 43.00B ---- 42.50B 47.00 +10.00 37.00 2825 ---- 38.25B ---- 37.75B 43.00 +9.25 33.75 2850 ---- 35.00B ---- 34.75B 39.50 +8.50 31.00 2875 ---- 31.75B ---- 31.50B 36.25 +8.00 28.25 2900 ---- 29.00B ---- 27.50B 33.25 +7.25 26.00 2925 ---- 26.75B ---- 26.50B 30.50 +6.75 23.75 2950 ---- 24.50B ---- 24.25B 28.00 +6.25 21.75 2975 ---- 22.25B ---- 21.25B 25.75 +5.75 20.00 3000 ---- 20.50B ---- 19.50B 23.75 +5.25 18.50 3025 ---- 18.75B ---- 17.50B 22.00 +5.00 17.00 3050 ---- 17.25B ---- 16.75B 20.25 +4.50 15.75 2 3075 ---- 16.00B ---- 15.75B 18.75 +4.25 14.50 3100 ---- 14.75B ---- 13.75B 17.25 +3.75 13.50 3125 ---- 13.50B ---- 13.25B 16.00 +3.50 12.50 3150 ---- 12.50B ---- 12.25B 15.00 +3.50 11.50 3175 ---- 11.75B ---- 11.50B 13.75 +3.00 10.75 3200 ---- 10.75B ---- 10.50B 12.75 +2.75 10.00 3225 ---- 10.00B ---- ---- 12.00 +2.75 9.25 3250 ---- 9.25B ---- ---- 11.25 +2.75 8.50 3275 ---- 8.50B ---- ---- 10.50 +2.50 8.00 3300 ---- 8.00B ---- ---- 9.75 +2.25 7.50 3325 ---- 7.25B ---- ---- 9.00 +2.00 7.00 3350 ---- ---- ---- ---- 8.50 +2.00 6.50 3375 ---- ---- ---- ---- 8.00 +2.00 6.00 3400 ---- ---- ---- ---- 7.50 +1.75 5.75 3425 ---- ---- ---- ---- 7.00 +1.75 5.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 233 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 ---- ---- ---- ---- .25 -.25 .50 1950 ---- ---- ---- ---- .25 -.25 .50 1975 ---- ---- ---- ---- .25 -.50 .75 2000 ---- ---- ---- ---- .25 -.75 1.00 2025 ---- ---- ---- ---- .50 -.75 1.25 2050 ---- ---- ---- ---- .75 -1.00 1.75 50 2075 ---- ---- ---- ---- 1.00 -1.25 2.25 100 2100 ---- ---- ---- ---- 1.25 -1.75 3.00 50 2125 ---- ---- 3.00A 3.00A 1.75 -2.00 3.75 2150 ---- ---- 4.00A 4.00A 2.25 -2.75 5.00 2175 ---- ---- 4.25A 4.25A 3.00 -3.50 6.50 2 2200 ---- ---- 5.25A 5.25A 4.00 -4.25 8.25 2225 ---- ---- 6.50A 6.50A 5.25 -5.25 10.50 2250 ---- ---- 8.00A 8.00A 6.75 -6.75 13.50 2 2275 ---- ---- 10.00A 10.00A 9.00 -8.25 17.25 2300 ---- ---- 13.00A 13.00A 11.75 -10.00 21.75 2325 ---- ---- 16.50A 16.50A 15.25 -12.25 27.50 2350 ---- ---- 21.00A 21.00A 19.75 -14.75 34.50 2375 ---- ---- 26.50A 26.50A 25.50 -17.25 42.75 2400 ---- ---- 33.50A 33.50A 32.75 -20.25 53.00 2 2425 ---- ---- 42.00A 42.00A 41.50 -23.00 64.50 2450 ---- ---- 52.00A 52.00A 51.75 -26.25 78.00 2475 ---- ---- 63.00A 63.00A 63.75 -29.25 93.00 2500 ---- ---- 76.50A 76.50A 77.50 -32.00 109.50 2525 ---- ---- 91.50A 91.50A 92.75 -34.50 127.25 4 2550 ---- ---- 108.50A 108.50A 109.50 -37.00 146.50 2575 ---- ---- ---- ---- 127.50 -39.25 166.75 2600 ---- ---- ---- ---- 146.75 -41.00 187.75 2625 ---- ---- ---- ---- 167.25 -42.50 209.75 2650 ---- ---- ---- ---- 188.50 -43.75 232.25 2675 ---- ---- ---- ---- 210.50 -44.75 255.25 2700 ---- ---- ---- ---- 233.00 -45.75 278.75 2725 ---- ---- ---- ---- 256.00 -46.50 302.50 2750 ---- ---- ---- ---- 279.25 -47.25 326.50 2775 ---- ---- ---- ---- 303.00 -47.75 350.75 2800 ---- ---- ---- ---- 327.00 -48.00 375.00 2825 ---- ---- ---- ---- 351.25 -48.25 399.50 2850 ---- ---- ---- ---- 375.50 -48.50 424.00 2875 ---- ---- ---- ---- 399.75 -49.00 448.75 2900 ---- ---- ---- ---- 424.50 -49.00 473.50 2925 ---- ---- ---- ---- 449.00 -49.25 498.25 2950 ---- ---- ---- ---- 473.75 -49.25 523.00 2975 ---- ---- ---- ---- 498.50 -49.25 547.75 3000 ---- ---- ---- ---- 523.25 -49.50 572.75 3025 ---- ---- ---- ---- 548.00 -49.50 597.50 3050 ---- ---- ---- ---- 572.75 -49.75 622.50 3075 ---- ---- ---- ---- 597.75 -49.75 647.50 3100 ---- ---- ---- ---- 622.50 -49.75 672.25 3125 ---- ---- ---- ---- 647.50 -49.75 697.25 3150 ---- ---- ---- ---- 672.50 -49.75 722.25 3175 ---- ---- ---- ---- 697.25 -50.00 747.25 3200 ---- ---- ---- ---- 722.25 -50.00 772.25 3225 ---- ---- ---- ---- 747.25 -50.00 797.25 3250 ---- ---- ---- ---- 772.25 -50.00 822.25 3275 ---- ---- ---- ---- 797.25 -50.00 847.25 3300 ---- ---- ---- ---- 822.25 -50.00 872.25 3325 ---- ---- ---- ---- 847.25 -50.00 897.25 3350 ---- ---- ---- ---- 872.25 -50.00 922.25 3375 ---- ---- ---- ---- 897.25 -50.00 947.25 3400 ---- ---- ---- ---- 922.25 -50.00 972.25 3425 ---- ---- ---- ---- 947.25 -50.00 997.25 3450 ---- ---- ---- ---- 972.25 -50.00 1022.25 3475 ---- ---- ---- ---- 997.25 -50.00 1047.25 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- .75 -.50 1.25 1800 ---- ---- ---- ---- 1.00 -.75 1.75 1825 ---- ---- ---- ---- 1.25 -.75 2.00 1850 ---- ---- ---- ---- 1.75 -.75 2.50 1875 ---- ---- ---- ---- 2.00 -1.25 3.25 1900 ---- ---- ---- ---- 2.50 -1.25 3.75 1925 ---- ---- ---- ---- 3.00 -1.75 4.75 1950 ---- ---- ---- ---- 3.75 -2.00 5.75 1975 ---- ---- ---- ---- 4.50 -2.25 6.75 2000 ---- ---- 8.00A 8.00A 5.50 -2.75 8.25 2025 ---- ---- 8.00A 8.00A 6.50 -3.25 9.75 2050 ---- ---- 9.25A 9.25A 8.00 -3.50 11.50 2075 ---- ---- 10.75A 10.75A 9.50 -4.25 13.75 2100 ---- ---- 12.50A 12.50A 11.25 -5.00 16.25 2125 ---- ---- 14.75A 14.75A 13.50 -5.50 19.00 2150 ---- ---- 17.25A 17.25A 15.75 -6.50 22.25 2175 ---- ---- 20.00A 20.00A 18.75 -7.25 26.00 2200 ---- ---- 23.50A 23.50A 22.00 -8.25 30.25 2225 ---- ---- 27.25A 27.25A 25.75 -9.50 35.25 2250 ---- ---- 32.00A 32.00A 30.25 -10.50 40.75 2275 ---- ---- 37.00A 37.00A 35.25 -12.00 47.25 2300 ---- ---- 42.50A 42.50A 41.25 -13.25 54.50 10 10 2325 ---- ---- 49.00A 49.00A 47.75 -14.75 62.50 2350 ---- ---- 56.50A 56.50A 55.25 -16.50 71.75 2375 ---- ---- 65.50A 65.50A 63.75 -18.00 81.75 2400 ---- ---- 74.50A 74.50A 73.25 -19.50 92.75 2425 ---- ---- 84.50A 84.50A 83.50 -21.50 105.00 2450 ---- ---- 95.50A 95.50A 95.00 -23.00 118.00 2475 ---- ---- 107.50A 107.50A 107.25 -24.75 132.00 2500 ---- ---- 120.50A 120.50A 120.50 -26.50 147.00 2525 ---- 163.00B 135.00A 163.00B 134.75 -28.00 162.75 2550 ---- 180.00B 150.00A 180.00B 150.00 -29.50 179.50 2575 ---- 198.00B 166.50A 198.00B 166.00 -31.00 197.00 2 2600 ---- 217.00B 183.50A 217.00B 183.00 -32.25 215.25 2625 ---- ---- ---- ---- 200.75 -33.50 234.25 2650 ---- ---- ---- ---- 219.25 -34.75 254.00 2675 ---- ---- ---- ---- 238.25 -36.00 274.25 2700 ---- ---- ---- ---- 258.25 -37.00 295.25 2725 ---- ---- ---- ---- 278.50 -38.00 316.50 2750 ---- ---- ---- ---- 299.50 -38.75 338.25 2775 ---- ---- ---- ---- 320.75 -39.75 360.50 2800 ---- ---- ---- ---- 342.75 -40.25 383.00 2825 ---- ---- ---- ---- 364.75 -41.00 405.75 2850 ---- ---- ---- ---- 387.25 -41.75 429.00 2875 ---- ---- ---- ---- 410.00 -42.25 452.25 2900 ---- ---- ---- ---- 433.00 -42.75 475.75 2925 ---- ---- ---- ---- 456.25 -43.00 499.25 2950 ---- ---- ---- ---- 479.50 -43.50 523.00 2975 ---- ---- ---- ---- 503.25 -43.75 547.00 3000 ---- ---- ---- ---- 527.00 -44.00 571.00 3025 ---- ---- ---- ---- 550.75 -44.50 595.25 3050 ---- ---- ---- ---- 574.75 -44.75 619.50 3075 ---- ---- ---- ---- 599.00 -44.75 643.75 3100 ---- ---- ---- ---- 623.25 -45.00 668.25 3125 ---- ---- ---- ---- 647.50 -45.25 692.75 3150 ---- ---- ---- ---- 671.75 -45.50 717.25 3175 ---- ---- ---- ---- 696.25 -45.75 742.00 3200 ---- ---- ---- ---- 720.75 -45.75 766.50 3225 ---- ---- ---- ---- 745.25 -46.00 791.25 3250 ---- ---- ---- ---- 770.00 -46.00 816.00 3275 ---- ---- ---- ---- 794.75 -46.00 840.75 3300 ---- ---- ---- ---- 819.25 -46.25 865.50 3325 ---- ---- ---- ---- 844.00 -46.50 890.50 3350 ---- ---- ---- ---- 868.75 -46.50 915.25 3375 ---- ---- ---- ---- 893.75 -46.50 940.25 3400 ---- ---- ---- ---- 918.50 -46.75 965.25 3425 ---- ---- ---- ---- 943.25 -46.75 990.00 3450 ---- ---- ---- ---- 968.25 -46.75 1015.00 3475 ---- ---- ---- ---- 993.25 -46.75 1040.00 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.50 -.50 2.00 1675 ---- ---- ---- ---- 1.75 -.75 2.50 1700 ---- ---- ---- ---- 2.00 -1.00 3.00 1725 ---- ---- ---- ---- 2.50 -1.00 3.50 1750 ---- ---- ---- ---- 3.00 -1.00 4.00 1775 ---- ---- ---- ---- 3.50 -1.25 4.75 1800 ---- ---- ---- ---- 4.00 -1.50 5.50 1825 ---- ---- ---- ---- 4.50 -1.75 6.25 1850 ---- ---- ---- ---- 5.25 -2.00 7.25 1875 ---- ---- ---- ---- 6.25 -2.25 8.50 1900 ---- ---- ---- ---- 7.25 -2.50 9.75 1925 ---- ---- 10.00A 10.00A 8.25 -3.00 11.25 1950 ---- ---- 11.00A 11.00A 9.50 -3.50 13.00 1975 ---- ---- 12.50A 12.50A 11.00 -3.75 14.75 2000 ---- ---- 14.50A 14.50A 12.50 -4.50 17.00 2025 ---- ---- 16.50A 16.50A 14.50 -4.75 19.25 2050 ---- ---- 18.75A 18.75A 16.50 -5.50 22.00 2075 ---- ---- 21.25A 21.25A 19.00 -6.25 25.25 2100 ---- ---- 24.00A 24.00A 21.75 -7.00 28.75 2125 ---- ---- 27.75A 27.75A 25.00 -7.50 32.50 2150 ---- ---- 31.50A 31.50A 28.50 -8.50 37.00 2175 ---- ---- 35.50A 35.50A 32.75 -9.50 42.25 2200 ---- ---- 40.00A 40.00A 37.25 -10.50 47.75 2225 ---- ---- 45.00A 45.00A 42.50 -11.50 54.00 2250 ---- ---- 51.00A 51.00A 48.25 -12.75 61.00 2275 ---- ---- 57.00A 57.00A 54.75 -14.00 68.75 2300 ---- ---- 64.00A 64.00A 62.00 -15.00 77.00 2325 ---- ---- 71.50A 71.50A 69.75 -16.50 86.25 2350 ---- ---- 81.00A 81.00A 78.25 -18.00 96.25 2375 ---- ---- 90.00A 90.00A 87.75 -19.25 107.00 2400 ---- ---- 100.00A 100.00A 98.00 -20.50 118.50 2425 ---- ---- 110.50A 110.50A 109.00 -22.00 131.00 2450 ---- ---- 122.00A 122.00A 120.75 -23.50 144.25 2475 ---- ---- 134.50A 134.50A 133.25 -25.00 158.25 2500 ---- ---- 148.00A 148.00A 146.50 -26.50 173.00 2525 ---- ---- 162.00A 162.00A 160.75 -27.75 188.50 2550 ---- ---- 177.00A 177.00A 175.75 -28.75 204.50 2575 ---- ---- 192.50A 192.50A 191.25 -30.25 221.50 2600 ---- ---- 209.00A 209.00A 207.50 -31.50 239.00 2625 ---- ---- 226.00A 226.00A 224.50 -32.75 257.25 2650 ---- ---- ---- ---- 242.00 -34.00 276.00 2675 ---- ---- ---- ---- 260.25 -34.75 295.00 2700 ---- ---- ---- ---- 279.00 -35.75 314.75 2725 ---- ---- ---- ---- 298.25 -36.75 335.00 2750 ---- ---- ---- ---- 318.00 -37.75 355.75 2775 ---- ---- ---- ---- 338.00 -38.75 376.75 2800 ---- ---- ---- ---- 358.50 -39.50 398.00 2825 ---- ---- ---- ---- 379.50 -40.25 419.75 2850 ---- ---- ---- ---- 400.75 -41.00 441.75 2875 ---- ---- ---- ---- 422.50 -41.50 464.00 2900 ---- ---- ---- ---- 444.50 -42.00 486.50 2925 ---- ---- ---- ---- 466.50 -42.75 509.25 2950 ---- ---- ---- ---- 489.00 -43.00 532.00 2975 ---- ---- ---- ---- 511.75 -43.50 555.25 3000 ---- ---- ---- ---- 534.50 -44.00 578.50 3025 ---- ---- ---- ---- 557.50 -44.50 602.00 3050 ---- ---- ---- ---- 580.75 -44.75 625.50 3075 ---- ---- ---- ---- 604.25 -45.00 649.25 3100 ---- ---- ---- ---- 627.75 -45.50 673.25 3125 ---- ---- ---- ---- 651.25 -45.75 697.00 3150 ---- ---- ---- ---- 675.00 -46.25 721.25 3175 ---- ---- ---- ---- 699.00 -46.25 745.25 3200 ---- ---- ---- ---- 723.00 -46.50 769.50 3225 ---- ---- ---- ---- 747.00 -46.75 793.75 3250 ---- ---- ---- ---- 771.25 -46.75 818.00 3275 ---- ---- ---- ---- 795.25 -47.25 842.50 3300 ---- ---- ---- ---- 819.50 -47.50 867.00 3325 ---- ---- ---- ---- 844.00 -47.50 891.50 3350 ---- ---- ---- ---- 868.25 -47.75 916.00 3375 ---- ---- ---- ---- 892.75 -47.75 940.50 3400 ---- ---- ---- ---- 917.25 -48.00 965.25 3425 ---- ---- ---- ---- 941.75 -48.25 990.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 222 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- ---- ---- 208.50A 235.50 ---- ---- 1595 ---- ---- ---- 203.50A 230.50 ---- ---- 1600 ---- 236.10B ---- 236.10B 225.50 +33.10 192.40 1605 ---- 231.10B ---- 231.10B 220.50 +33.10 187.40 1610 ---- 226.10B ---- 226.10B 215.50 +33.10 182.40 1615 ---- 221.10B ---- 221.10B 210.50 +33.00 177.50 1620 ---- 216.10B ---- 216.10B 205.50 +33.00 172.50 1625 ---- 211.10B ---- 211.10B 200.50 +32.90 167.60 1630 ---- 206.10B ---- 206.10B 195.50 +32.90 162.60 1635 ---- 201.10B ---- 200.90B 190.50 +32.80 157.70 1640 ---- 196.00B ---- 195.90B 185.60 +32.80 152.80 1645 ---- 191.10B ---- 191.10B 180.60 +32.80 147.80 1650 ---- 186.70B ---- 186.70B 175.60 +32.70 142.90 1655 ---- 181.10B ---- 181.10B 170.60 +32.60 138.00 1660 ---- 176.30B ---- 176.30B 165.70 +32.60 133.10 1665 ---- 171.20B ---- 171.20B 160.70 +32.40 128.30 1670 ---- 166.30B ---- 166.30B 155.70 +32.30 123.40 1675 ---- 161.80B ---- 161.80B 150.80 +32.20 118.60 1680 ---- 156.40B ---- 156.40B 145.90 +32.10 113.80 1685 ---- 151.30B ---- 151.00B 140.90 +31.90 109.00 1690 ---- 146.40B ---- 146.20B 136.00 +31.70 104.30 1695 ---- 141.60B ---- 141.60B 131.10 +31.60 99.50 1700 ---- 137.10B ---- 137.10B 126.20 +31.30 94.90 1705 ---- 131.70B ---- 131.70B 121.30 +31.10 90.20 1710 ---- 126.80B ---- 126.80B 116.50 +30.80 85.70 1715 ---- 122.00B ---- 122.00B 111.60 +30.50 81.10 1720 ---- 117.00B ---- 117.00B 106.80 +30.10 76.70 1725 ---- 112.60B ---- 112.60B 102.00 +29.70 72.30 1730 ---- 107.30B ---- 107.10B 97.30 +29.30 68.00 1735 ---- 102.60B ---- 102.30B 92.50 +28.70 63.80 1740 ---- 97.80B ---- 97.80B 87.80 +28.10 59.70 1745 ---- 93.10B ---- 93.10B 83.20 +27.50 55.70 1750 ---- 88.70B ---- 88.70B 78.60 +26.80 51.80 1755 ---- 83.70B ---- 83.70B 74.10 +26.00 48.10 1760 ---- 79.50B ---- 79.50B 69.60 +25.10 44.50 1765 ---- 74.90B ---- 74.90B 65.20 +24.20 41.00 1770 ---- 70.50B ---- 70.50B 60.90 +23.20 37.70 1775 ---- 66.10B ---- 66.10B 56.70 +22.20 34.50 1780 ---- 61.80B ---- 61.80B 52.60 +21.10 31.50 1785 ---- 57.60B ---- 57.60B 48.70 +20.00 28.70 1790 ---- 53.50B ---- 53.50B 44.90 +18.80 26.10 1795 ---- 49.50B ---- 49.50B 41.30 +17.70 23.60 1 1 1800 ---- 45.70B ---- 45.70B 37.80 +16.40 21.40 1 1 1805 ---- 42.00B ---- 42.00B 34.50 +15.30 19.20 1810 ---- 38.50B ---- 38.50B 31.40 +14.10 17.30 1815 ---- 35.20B ---- 35.20B 28.50 +13.00 15.50 1820 ---- 32.10B ---- 32.10B 25.80 +11.90 13.90 1825 ---- 29.10B ---- 29.10B 23.20 +10.80 12.40 1830 ---- 26.40B ---- 26.40B 20.90 +9.80 11.10 1835 ---- 23.80B ---- 23.80B 18.70 +8.80 9.90 1840 10.10 21.40B 10.10 10.10A 16.80 +8.00 3 8.80 1845 ---- 19.30B ---- 19.30B 15.00 +7.10 1 7.90 1850 ---- 17.30B ---- 17.30B 13.40 +6.40 7.00 1855 ---- 15.40B ---- 15.40B 11.90 +5.70 6.20 1860 10.90 13.80B 9.00 9.70A 10.60 +5.00 5 5.60 1865 9.10 12.30B 9.10 12.30B 9.40 +4.40 5 5.00 1870 ---- 10.90B ---- 10.90B 8.30 +3.90 4.40 1875 9.00 9.70B 9.00 6.00A 7.30 +3.30 2 4.00 2 2 1880 7.20 8.60B 6.50 6.00A 6.50 +3.00 46 3.50 1885 6.20 7.60B 6.20 7.60B 5.70 +2.50 12 3.20 1890 ---- 6.70B ---- 6.70B 5.10 +2.30 2.80 13 1895 ---- 5.90B ---- 5.90B 4.50 +1.90 2.60 1900 ---- 5.30B ---- 5.30B 4.00 +1.70 2.30 1905 ---- 4.60B ---- 4.60B 3.50 +1.40 2.10 1910 ---- 4.10B ---- 4.10B 3.10 +1.20 1.90 1915 ---- 3.60B ---- 3.60B 2.80 +1.10 1.70 1920 ---- 3.20B ---- 3.20B 2.50 +1.00 1.50 1925 ---- 2.80B ---- 2.80B 2.20 +.80 1 1.40 1930 ---- 2.50B ---- 2.50B 1.90 +.60 1.30 1935 ---- 2.30B ---- 2.30B 1.70 +.60 1.10 1940 ---- 2.00B ---- 2.00B 1.60 +.60 1.00 1945 ---- 1.80B ---- 1.80B 1.40 +.40 1.00 1950 ---- 1.60B ---- 1.60B 1.30 +.40 .90 1955 ---- 1.40B ---- 1.40B 1.10 +.30 .80 1960 ---- 1.30B ---- 1.30B 1.00 +.30 .70 1965 ---- 1.20B ---- 1.20B .90 +.20 .70 1970 ---- 1.10B ---- 1.10B .90 +.30 .60 1975 ---- 1.00B ---- 1.00B .80 +.20 .60 1980 ---- .90B ---- .90B .70 +.20 .50 1985 ---- .80B ---- .80B .60 +.10 .50 1990 ---- .70B ---- .70B .60 +.10 .50 1995 ---- .70B ---- .70B .50 +.10 .40 2000 ---- .60B ---- .60B .50 +.10 .40 2 2005 ---- .50B ---- .50B .50 +.10 .40 2010 ---- .50B ---- .50B .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 4 19 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- .20A .10 ---- ---- 1595 ---- ---- ---- .20A .10 ---- ---- 1600 ---- ---- .20A .20A .10 -.20 .30 1605 ---- ---- .20A .20A .10 -.20 .30 1610 ---- ---- .20A .20A .10 -.30 .40 1615 ---- ---- .30A .30A .10 -.30 .40 1620 ---- ---- .30A .30A .20 -.30 .50 1625 ---- ---- .30A .30A .20 -.30 .50 1630 ---- ---- .30A .30A .20 -.40 .60 1635 ---- ---- .30A .30A .20 -.40 .60 1640 ---- ---- .40A .40A .20 -.50 .70 1645 ---- ---- .40A .40A .30 -.50 .80 1650 ---- ---- .40A .40A .30 -.60 .90 1655 ---- ---- .40A .40A .30 -.70 1.00 1660 ---- ---- .50A .50A .40 -.70 1.10 1665 ---- ---- .50A .50A .40 -.80 1.20 1670 ---- ---- .50A .50A .40 -.90 1.30 1675 ---- ---- .60A .60A .50 -1.00 1.50 2 1680 ---- ---- .60A .60A .60 -1.10 1.70 1685 ---- ---- .70A .70A .60 -1.30 1.90 1690 ---- ---- .70A .70A .70 -1.50 2.20 1695 ---- ---- .80A .80A .80 -1.60 2.40 1700 ---- ---- .90A .90A .90 -1.90 2.80 1705 ---- ---- 1.00A 1.00A 1.00 -2.10 3.10 1710 ---- ---- 1.10A 1.10A 1.20 -2.30 3.50 1715 ---- ---- 1.20A 1.20A 1.30 -2.70 4.00 1720 ---- ---- 1.30A 1.30A 1.50 -3.00 4.50 1725 ---- ---- 1.40A 1.40A 1.70 -3.40 1 5.10 1730 ---- ---- 1.60A 1.60A 1.90 -3.90 5.80 1735 ---- ---- 1.80A 1.80A 2.20 -4.40 6.60 1740 ---- ---- 2.00A 2.00A 2.50 -5.00 7.50 1745 ---- ---- 2.30A 2.30A 2.80 -5.70 8.50 1750 ---- ---- 2.60A 2.60A 3.20 -6.40 9.60 1755 ---- ---- 2.90A 2.90A 3.70 -7.10 10.80 12 1760 10.80 10.80 3.30A 3.30A 4.20 -8.00 3 12.20 1765 ---- ---- 3.70A 3.70A 4.80 -9.00 13.80 1770 ---- ---- 4.20A 4.20A 5.50 -9.90 15.40 1775 ---- ---- 4.80A 4.80A 6.30 -11.00 17.30 1780 ---- ---- 5.50A 5.50A 7.20 -12.10 1 19.30 1785 ---- ---- 6.30A 6.30A 8.30 -13.20 21.50 1790 ---- ---- 7.20A 7.20A 9.50 -14.30 1 23.80 1795 ---- ---- 8.20A 8.20A 10.80 -15.50 26.30 1800 ---- ---- 9.40A 9.40A 12.30 -16.70 29.00 1805 ---- ---- 10.70A 10.70A 14.00 -17.90 31.90 1810 ---- ---- 12.20A 12.20A 15.90 -19.10 35.00 1815 ---- ---- 13.90A 13.90A 18.00 -20.20 38.20 1820 ---- ---- 15.80A 15.80A 20.30 -21.20 1 41.50 1825 ---- ---- 17.80A 17.80A 22.70 -22.40 1 45.10 1830 ---- ---- 20.00A 20.00A 25.40 -23.30 48.70 1835 ---- ---- 22.40A 22.40A 28.20 -24.30 52.50 1840 ---- ---- 25.20A 25.20A 31.30 -25.10 56.40 1845 ---- ---- 28.00A 28.00A 34.50 -25.90 60.40 1850 ---- ---- 31.00A 31.00A 37.80 -26.80 64.60 1855 ---- ---- 34.10A 34.10A 41.30 -27.50 68.80 1860 ---- ---- 37.50A 37.50A 45.00 -28.10 73.10 1865 ---- ---- 41.00A 41.00A 48.80 -28.70 77.50 1870 ---- ---- 44.60A 44.60A 52.70 -29.30 82.00 1875 ---- ---- 48.40A 48.40A 56.70 -29.80 86.50 1880 ---- ---- 52.20A 52.20A 60.90 -30.20 91.10 1885 ---- ---- 56.30A 56.30A 65.10 -30.60 95.70 1890 ---- ---- 60.40A 60.40A 69.40 -31.00 100.40 1895 ---- ---- 64.60A 64.60A 73.90 -31.20 105.10 1900 ---- ---- 68.90A 68.90A 78.30 -31.50 109.80 1905 ---- ---- 73.20A 73.20A 82.90 -31.70 114.60 1910 ---- ---- 77.60A 77.60A 87.50 -31.90 119.40 1915 ---- ---- 82.10A 82.10A 92.10 -32.10 124.20 1920 ---- ---- 86.80A 86.80A 96.80 -32.20 129.00 1925 ---- ---- 91.30A 91.30A 101.50 -32.40 133.90 1930 ---- ---- 96.50A 96.50A 106.30 -32.40 138.70 1935 ---- ---- 101.30A 101.30A 111.00 -32.60 143.60 1940 ---- ---- 105.90A 105.90A 115.90 -32.60 148.50 1945 ---- ---- 110.70A 110.70A 120.70 -32.70 153.40 1950 ---- ---- 115.00A 115.00A 125.60 -32.70 158.30 1955 ---- ---- 120.30A 120.30A 130.40 -32.90 163.30 1960 ---- ---- 125.20A 125.20A 135.30 -32.90 168.20 1965 ---- ---- 130.20A 130.20A 140.20 -32.90 173.10 1970 ---- ---- 134.90A 134.90A 145.10 -33.00 178.10 1975 ---- ---- 139.30A 139.30A 150.00 -33.00 183.00 1980 ---- ---- 144.70A 144.70A 155.00 -33.00 188.00 1985 ---- ---- 149.60A 149.60A 159.90 -33.10 193.00 1990 ---- ---- 154.50A 154.50A 164.90 -33.00 197.90 1995 ---- ---- 159.50A 159.50A 169.80 -33.10 202.90 2000 ---- ---- 163.90A 163.90A 174.80 -33.10 207.90 2005 ---- ---- 169.40A 169.40A 179.70 -33.10 212.80 2010 ---- ---- 174.30A 174.30A 184.70 -33.10 217.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 14 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 281.10B ---- 281.00B 270.50 +33.20 237.30 1560 ---- 276.10B ---- 276.00B 265.50 +33.20 232.30 1565 ---- 270.90B ---- 270.70B 260.50 +33.20 227.30 1570 ---- 266.10B ---- 266.10B 255.50 +33.20 222.30 1575 ---- 261.00B ---- 261.00B 250.50 +33.10 217.40 1580 ---- 256.00B ---- 256.00B 245.50 +33.10 212.40 1585 ---- 251.00B ---- 251.00B 240.50 +33.10 207.40 1590 ---- 246.00B ---- 245.80B 235.50 +33.00 202.50 1595 ---- 241.10B ---- 241.10B 230.50 +33.00 197.50 1600 ---- 236.00B ---- 236.00B 225.50 +33.00 192.50 1605 ---- 231.00B ---- 231.00B 220.50 +32.90 187.60 1610 ---- 226.00B ---- 226.00B 215.50 +32.90 182.60 1615 ---- 221.20B ---- 221.00B 210.60 +32.90 177.70 1620 ---- 216.10B ---- 215.90B 205.60 +32.80 172.80 1625 ---- 211.70B ---- 211.70B 200.60 +32.80 167.80 1630 ---- 206.20B ---- 206.20B 195.60 +32.70 162.90 1635 ---- 201.30B ---- 201.30B 190.60 +32.60 158.00 1640 ---- 196.30B ---- 196.30B 185.70 +32.60 153.10 1645 ---- 191.40B ---- 191.40B 180.70 +32.50 148.20 1650 ---- 186.80B ---- 186.80B 175.80 +32.40 143.40 1655 ---- 181.50B ---- 181.50B 170.80 +32.30 138.50 1660 ---- 176.50B ---- 176.50B 165.90 +32.20 133.70 1665 ---- 171.60B ---- 171.60B 160.90 +32.00 128.90 1670 ---- 166.70B ---- 166.70B 156.00 +31.90 124.10 1675 ---- 162.00B ---- 162.00B 151.10 +31.80 119.30 1680 ---- 156.80B ---- 156.80B 146.20 +31.60 114.60 1685 ---- 151.70B ---- 151.70B 141.30 +31.40 109.90 1690 ---- 146.90B ---- 146.90B 136.50 +31.30 105.20 1695 ---- 141.90B ---- 141.90B 131.60 +31.00 100.60 1700 ---- 137.50B ---- 137.50B 126.80 +30.80 96.00 1705 ---- 132.30B ---- 132.30B 121.90 +30.40 91.50 1710 ---- 127.30B ---- 127.30B 117.10 +30.10 87.00 1715 ---- 122.60B ---- 122.60B 112.40 +29.80 82.60 1720 ---- 117.80B ---- 117.80B 107.60 +29.30 78.30 1725 ---- 113.40B ---- 113.40B 102.90 +28.90 74.00 1730 ---- 108.30B ---- 108.30B 98.20 +28.30 69.90 1735 ---- 103.60B ---- 103.60B 93.60 +27.80 65.80 1740 ---- 98.90B ---- 98.90B 89.00 +27.20 61.80 1745 ---- 94.30B ---- 94.30B 84.50 +26.60 57.90 1750 ---- 89.90B ---- 89.90B 80.00 +25.90 54.10 1755 ---- 85.40B ---- 85.40B 75.60 +25.10 50.50 1760 ---- 80.90B ---- 80.90B 71.30 +24.30 47.00 1765 ---- 76.50B ---- 76.50B 67.10 +23.50 43.60 1770 ---- 72.20B ---- 72.20B 63.00 +22.60 40.40 1 1775 ---- 67.90B ---- 67.90B 59.00 +21.70 37.30 1 2 1780 ---- 63.80B ---- 63.80B 55.00 +20.70 34.30 1 8 1785 ---- 59.70B ---- 59.70B 51.30 +19.70 31.60 1790 ---- 55.80B ---- 55.80B 47.60 +18.70 28.90 2 1795 27.20 52.00B 26.40 52.00B 44.10 +17.60 2 26.50 1800 ---- 48.30B ---- 48.30B 40.80 +16.60 24.20 65 1805 ---- 44.80B ---- 44.80B 37.60 +15.50 22.10 1810 ---- 41.40B ---- 41.40B 34.50 +14.40 12 20.10 1 4 1815 ---- 38.20B ---- 38.20B 31.70 +13.40 18.30 5 1820 26.60 35.20B 26.60 35.20B 29.00 +12.40 14 16.60 4 6 1825 22.90 32.30B 22.90 25.70B 26.40 +11.40 12 15.00 7 18 1830 ---- 29.60B ---- 29.60B 24.10 +10.50 10 13.60 8 58 1835 ---- 27.00B ---- 27.00B 21.90 +9.60 12.30 26 1840 ---- 24.70B ---- 24.70B 19.90 +8.80 2 11.10 11 25 1845 20.20 22.50B 20.20 20.40B 18.10 +8.10 2 10.00 3 1850 ---- 20.40B ---- 20.40B 16.40 +7.40 14 9.00 6 33 1855 ---- 18.60B ---- 18.60B 14.80 +6.60 8.20 7 1860 ---- 16.80B ---- 16.80B 13.40 +6.00 7.40 3 5 1865 ---- 15.20B ---- 15.20B 12.10 +5.50 6.60 49 1870 ---- 13.80B ---- 13.80B 10.90 +4.90 15 6.00 1 3 1875 ---- 12.50B ---- 12.50B 9.80 +4.40 10 5.40 3 48 1880 ---- 11.30B ---- 11.30B 8.90 +4.00 4.90 1 1885 7.90 10.20B 7.90 10.20B 8.00 +3.60 5 4.40 1 26 1890 ---- 9.20B ---- 9.20B 7.20 +3.20 1 4.00 16 1895 ---- 8.30B ---- 8.30B 6.50 +2.80 3.70 2 1900 5.60 7.50B 5.60 5.50A 5.80 +2.50 4 3.30 16 1905 ---- 6.70B ---- 6.70B 5.30 +2.30 3.00 5 1910 ---- 6.10B ---- 6.10B 4.70 +1.90 2.80 1915 ---- 5.40B ---- 5.40B 4.30 +1.80 2.50 1920 ---- 4.90B ---- 4.90B 3.90 +1.60 2.30 1925 3.10 4.40B 3.10 3.20B 3.50 +1.40 11 2.10 2 7 1930 ---- 4.00B ---- 4.00B 3.20 +1.20 2.00 1 8 1935 ---- 3.60B ---- 3.60B 2.90 +1.10 1.80 1940 ---- 3.20B ---- 3.20B 2.60 +.90 1.70 1 1945 ---- 2.90B ---- 2.90B 2.40 +.90 1.50 1950 ---- 2.70B ---- 2.70B 2.20 +.80 11 1.40 405 1955 ---- 2.40B ---- 2.40B 2.00 +.70 1.30 2 1960 ---- 2.20B ---- 2.20B 1.80 +.60 1.20 1965 ---- 2.00B ---- 2.00B 1.70 +.50 1.20 1970 ---- 1.90B ---- 1.90B 1.50 +.40 1.10 1975 ---- 1.70B ---- 1.70B 1.40 +.40 1.00 19 1980 ---- 1.60B ---- 1.60B 1.30 +.30 1.00 1985 ---- 1.40B ---- 1.40B 1.20 +.30 .90 1990 ---- 1.30B ---- 1.30B 1.10 +.30 .80 1995 ---- 1.20B ---- 1.20B 1.00 +.20 .80 2000 ---- 1.10B ---- 1.10B .90 +.10 .80 2005 ---- 1.00B ---- 1.00B .90 +.20 .70 21 2010 ---- .90B ---- .90B .80 +.10 .70 2015 ---- .90B ---- .80B .70 +.10 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 50 897 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- .20A .20A .10 -.20 .30 1565 ---- ---- .20A .20A .10 -.20 .30 1570 ---- ---- .20A .20A .10 -.20 .30 1575 ---- ---- ---- ---- .20 -.10 .30 1580 ---- ---- .30A .30A .20 -.20 .40 2 1585 ---- ---- .30A .30A .20 -.20 .40 1590 ---- ---- .30A .30A .20 -.20 .40 1595 ---- ---- .30A .30A .20 -.30 .50 3 1600 ---- ---- .30A .30A .20 -.30 .50 1 1605 ---- ---- .30A .30A .20 -.40 .60 1610 ---- ---- .40A .40A .30 -.30 .60 1615 ---- ---- .40A .40A .30 -.40 .70 1620 ---- ---- .40A .40A .30 -.50 .80 1 1625 ---- ---- .40A .40A .30 -.50 .80 3 1630 ---- ---- .40A .40A .40 -.50 .90 5 1635 ---- ---- .50A .50A .40 -.60 1.00 1640 ---- ---- .50A .50A .50 -.60 1.10 1645 ---- ---- .50A .50A .50 -.70 1.20 10 1650 .60 .60 .60 .60 .50 -.90 5 1.40 1 7 1655 ---- ---- .60A .60A .60 -.90 1.50 1660 ---- ---- .70A .70A .70 -1.00 1.70 1665 ---- ---- .70A .70A .70 -1.10 1.80 6 1670 ---- ---- .80A .80A .80 -1.30 2.10 10 1675 ---- ---- .80A .80A .90 -1.40 1 2.30 1 15 1680 ---- ---- .90A .90A 1.00 -1.50 2.50 2 1685 ---- ---- 1.00A 1.00A 1.10 -1.70 2.80 1 1690 ---- ---- 1.10A 1.10A 1.20 -2.00 2 3.20 1695 ---- ---- 1.20A 1.20A 1.40 -2.10 3.50 1 1700 ---- ---- 1.30A 1.30A 1.50 -2.50 9 4.00 14 1705 ---- ---- 1.50A 1.50A 1.70 -2.70 4.40 1 1710 ---- ---- 1.60A 1.60A 1.90 -3.00 4.90 1 1715 ---- ---- 1.80A 1.80A 2.10 -3.40 5.50 1720 ---- ---- 2.00A 2.00A 2.40 -3.80 6 6.20 1 8 1725 ---- ---- 2.20A 2.20A 2.60 -4.30 10 6.90 1 4 1730 ---- ---- 2.50A 2.50A 3.00 -4.70 7.70 1 1735 ---- ---- 2.70A 2.70A 3.30 -5.30 2 8.60 7 1740 ---- ---- 3.00A 3.00A 3.70 -5.90 2 9.60 8 12 1745 ---- ---- 3.40A 3.40A 4.20 -6.50 10.70 1 1750 11.70 11.80 3.80A 3.80A 4.70 -7.30 23 12.00 4 13 1755 ---- ---- 4.20A 4.20A 5.30 -8.00 13.30 3 1760 12.90 12.90 4.70A 4.70A 6.00 -8.80 14 14.80 6 24 1765 ---- ---- 5.30A 5.30A 6.80 -9.60 8 16.40 8 9 1770 ---- ---- 5.90A 5.90A 7.60 -10.50 1 18.10 2 3 1775 19.00 19.00 6.70A 9.30B 8.60 -11.40 4 20.00 15 16 1780 10.50 10.50 7.50A 9.40A 9.70 -12.40 6 22.10 10 33 1785 12.00 12.00 8.50A 13.00B 10.90 -13.40 10 24.30 1 1790 27.10 27.10 9.50A 9.50A 12.20 -14.50 13 26.70 1795 ---- ---- 10.70A 10.70A 13.70 -15.50 29.20 1 11 1800 ---- ---- 12.00A 12.00A 15.30 -16.60 31.90 1 3 1805 ---- ---- 13.50A 13.50A 17.10 -17.70 34.80 1810 17.20 17.20 15.10A 16.90A 19.10 -18.70 1 37.80 1815 ---- ---- 16.90A 16.90A 21.20 -19.70 40.90 1820 ---- ---- 18.80A 18.80A 23.50 -20.70 44.20 1825 ---- ---- 20.90A 20.90A 25.90 -21.80 1 47.70 1830 ---- ---- 23.20A 23.20A 28.60 -22.60 51.20 1835 ---- ---- 25.60A 25.60A 31.40 -23.50 54.90 1840 ---- ---- 28.40A 28.40A 34.40 -24.30 58.70 1845 ---- ---- 31.10A 31.10A 37.50 -25.10 62.60 1850 ---- ---- 34.10A 34.10A 40.80 -25.80 66.60 1855 ---- ---- 37.20A 37.20A 44.20 -26.50 70.70 1860 ---- ---- 40.50A 40.50A 47.80 -27.10 74.90 1865 ---- ---- 43.90A 43.90A 51.50 -27.70 79.20 1870 ---- ---- 47.40A 47.40A 55.30 -28.20 83.50 1875 ---- ---- 51.10A 51.10A 59.20 -28.70 87.90 1880 ---- ---- 54.90A 54.90A 63.20 -29.20 92.40 1885 ---- ---- 58.80A 58.80A 67.30 -29.60 96.90 1890 ---- ---- 62.70A 62.70A 71.50 -30.00 101.50 1895 ---- ---- 66.80A 66.80A 75.80 -30.30 106.10 1900 ---- ---- 71.00A 71.00A 80.10 -30.70 110.80 1905 ---- ---- 75.30A 75.30A 84.60 -30.90 115.50 1910 ---- ---- 79.60A 79.60A 89.00 -31.20 120.20 1915 ---- ---- 84.00A 84.00A 93.60 -31.30 124.90 1920 ---- ---- 88.30A 88.30A 98.10 -31.60 129.70 1925 ---- ---- 92.90A 92.90A 102.80 -31.70 134.50 1930 ---- ---- 97.50A 97.50A 107.40 -32.00 139.40 1935 ---- ---- 102.10A 102.10A 112.10 -32.10 144.20 1940 ---- ---- 107.20A 107.20A 116.80 -32.30 149.10 1945 ---- ---- 111.70A 111.70A 121.60 -32.30 153.90 1950 ---- ---- 116.00A 116.00A 126.40 -32.40 158.80 1955 ---- ---- 121.30A 121.30A 131.20 -32.50 163.70 1960 ---- ---- 125.90A 125.90A 136.00 -32.60 168.60 1965 ---- ---- 130.70A 130.70A 140.90 -32.60 173.50 1970 ---- ---- 135.50A 135.50A 145.70 -32.70 178.40 1975 ---- ---- 140.00A 140.00A 150.60 -32.80 183.40 1980 ---- ---- 145.20A 145.20A 155.50 -32.80 188.30 1985 ---- ---- 150.00A 150.00A 160.40 -32.90 193.30 1990 ---- ---- 155.10A 155.10A 165.30 -32.90 198.20 1995 ---- ---- 159.90A 159.90A 170.20 -33.00 203.20 2000 ---- ---- 164.30A 164.30A 175.10 -33.00 208.10 2005 ---- ---- 169.80A 169.80A 180.00 -33.10 213.10 2010 ---- ---- 174.60A 174.60A 185.00 -33.00 218.00 2015 ---- ---- 179.50A 179.50A 189.90 -33.10 223.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 60 231 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 281.10B ---- 281.00B 270.60 +33.20 237.40 1560 ---- 276.10B ---- 276.00B 265.60 +33.20 232.40 1565 ---- 271.10B ---- 271.00B 260.60 +33.20 227.40 1570 ---- 266.10B ---- 266.00B 255.60 +33.20 222.40 1575 ---- 261.10B ---- 261.00B 250.60 +33.20 217.40 1580 ---- 256.10B ---- 256.00B 245.60 +33.20 212.40 1585 ---- 251.10B ---- 251.00B 240.60 +33.20 207.40 1590 ---- 246.10B ---- 246.00B 235.60 +33.20 202.40 1595 ---- 241.10B ---- 241.00B 230.60 +33.20 197.40 1600 ---- 236.10B ---- 236.10B 225.60 +33.20 192.40 1605 ---- 231.10B ---- 231.00B 220.60 +33.20 187.40 1610 ---- 226.10B ---- 226.00B 215.60 +33.20 182.40 1615 ---- 221.10B ---- 221.00B 210.60 +33.20 177.40 1620 ---- 216.10B ---- 216.00B 205.60 +33.20 172.40 1625 ---- 211.10B ---- 211.00B 200.60 +33.20 167.40 1630 ---- 206.10B ---- 206.00B 195.60 +33.20 162.40 1635 ---- 201.10B ---- 201.00B 190.60 +33.20 157.40 1640 ---- 196.10B ---- 196.00B 185.60 +33.20 152.40 1645 ---- 191.10B ---- 191.00B 180.60 +33.20 147.40 1650 ---- 186.10B ---- 185.90B 175.60 +33.20 142.40 1655 ---- 181.10B ---- 181.00B 170.60 +33.20 137.40 1660 ---- 176.10B ---- 176.00B 165.60 +33.20 132.40 1665 ---- 171.10B ---- 171.00B 160.60 +33.20 127.40 1670 ---- 166.10B ---- 166.00B 155.60 +33.20 122.40 1675 ---- 161.10B ---- 161.00B 150.60 +33.20 117.40 1680 ---- 156.10B ---- 156.00B 145.60 +33.20 112.40 1685 ---- 151.10B ---- 151.00B 140.60 +33.20 107.40 1690 ---- 146.10B ---- 146.00B 135.60 +33.20 102.40 1695 ---- 141.10B ---- 141.00B 130.60 +33.20 97.40 1700 ---- 136.60B ---- 136.60B 125.60 +33.20 92.40 1705 ---- 130.90B ---- 130.70B 120.60 +33.20 87.40 1710 ---- 126.10B ---- 126.10B 115.60 +33.20 82.40 1715 ---- 120.90B ---- 120.70B 110.60 +33.20 77.40 1720 ---- 116.00B ---- 116.00B 105.60 +33.10 72.50 1725 ---- 111.60B ---- 111.60B 100.60 +33.10 67.50 1730 ---- 106.10B ---- 106.10B 95.60 +33.00 62.60 1735 ---- 101.00B ---- 100.80B 90.60 +32.80 57.80 1740 ---- 96.20B ---- 96.20B 85.60 +32.70 52.90 1745 ---- 91.00B ---- 90.80B 80.60 +32.40 48.20 1750 ---- 86.60B ---- 86.60B 75.60 +32.10 43.50 1755 ---- 81.00B ---- 81.00B 70.60 +31.70 38.90 2 1760 ---- 76.00B ---- 76.00B 65.60 +31.10 34.50 51 1765 ---- 71.20B ---- 71.00B 60.60 +30.30 30.30 2 1770 32.20 66.20B 32.20 30.30A 55.60 +29.40 2 26.20 1 1775 ---- 61.70B ---- 61.70B 50.60 +28.10 22.50 1 1780 ---- 56.20B ---- 56.10B 45.70 +26.70 19.00 5 11 1785 ---- 51.20B ---- 51.20B 40.70 +24.90 15.80 67 1790 32.00 46.50B 32.00 46.50B 35.80 +22.80 1 13.00 14 10 1795 12.00 41.30B 10.60A 32.00B 31.00 +20.50 50 10.50 45 41 1800 8.60 36.90B 8.40A 26.80B 26.30 +18.00 55 8.30 123 272 1805 8.00 32.10B 7.80 15.50A 21.70 +15.30 16 6.40 27 130 1810 5.10 27.40B 4.80 11.30A 17.30 +12.50 146 4.80 209 226 1815 5.20 22.70B 5.00 10.50A 13.30 +9.70 118 3.60 217 242 1820 2.90 18.50B 2.90 7.50A 9.80 +7.10 111 2.70 19 22 1825 2.80 14.50B 2.80 6.30B 6.90 +4.90 284 2.00 1 23 1830 2.00 11.30 2.00 2.60A 4.70 +3.20 277 1.50 24 32 1835 1.20 8.20B 1.20 5.60B 3.00 +1.90 361 1.10 26 783 1840 1.10 5.70 1.00 1.50B 1.90 +1.10 114 .80 99 85 1845 1.70 4.00 1.00 .80A 1.10 +.50 283 .60 92 100 1850 .50 2.60B .50 .60A .70 +.20 100 .50 16 44 1855 1.00 1.60B .10 .20 .40 UNCH 24 .40 11 1860 .50 1.00B .10 .20 .20 -.10 38 .30 11 20 1865 ---- .50B .20A .50B .10 -.20 .30 5 1870 .30 .30 .20A .20A .10 -.10 1 .20 14 1875 .40 .40 .10 .10 .10 -.10 9 .20 261 358 1880 ---- ---- .10A .10A .10 -.10 .20 2 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 500 1895 ---- ---- ---- ---- .10 UNCH .10 1 1900 ---- ---- ---- ---- .10 UNCH .10 31 1905 .10 .10 .10 .10 .10 UNCH 3 .10 1910 ---- ---- ---- ---- .10 UNCH .10 114 1915 ---- ---- ---- ---- .10 UNCH .10 20 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 179 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 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 1993 1189 3413 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 .10 103 1705 ---- ---- ---- ---- .10 UNCH .10 72 1710 ---- ---- ---- ---- .10 UNCH .10 42 131 1715 ---- ---- ---- ---- .10 UNCH .10 40 59 1720 ---- ---- .10A .10A .10 -.10 .20 1 143 1725 ---- ---- .10A .10A .10 -.10 .20 1 35 1730 ---- ---- .10A .10A .10 -.20 .30 126 1735 ---- ---- .10A .10A .10 -.40 .50 30 292 1740 ---- ---- .10A .10A .10 -.50 .60 5 6 1745 ---- ---- .10A .10A .10 -.80 .90 6 1750 .80 .80 .10A .10A .10 -1.10 3 1.20 8 43 1755 1.10 1.10 .10A .10A .10 -1.50 38 1.60 7 39 1760 1.30 1.30 .10A .10A .10 -2.10 50 2.20 35 51 1765 ---- ---- .10A .10A .10 -2.90 30 3.00 43 40 1770 2.10 2.10 .20 .20 .10 -3.80 158 3.90 177 216 1775 3.50 4.30 .10 .10 .10 -5.10 291 5.20 59 252 1780 5.70 5.80 .10 .10 .20 -6.50 57 6.70 13 31 1785 6.20 6.20 .20 .20 .20 -8.30 30 8.50 126 129 1790 10.20 10.40B .30 .40A .30 -10.40 280 10.70 244 386 1795 4.00 4.00 .40A .50 .50 -12.70 74 13.20 31 34 1800 13.60 13.60 .30 .80A .80 -15.20 15 16.00 21 131 1805 2.70 3.20 .60A 1.30B 1.20 -17.90 217 19.10 48 1810 19.40 19.40 .80 2.30 1.80 -20.70 193 22.50 5 24 1815 8.70 9.20 1.30A 3.60B 2.80 -23.50 232 26.30 72 1820 7.40 7.40 2.00 4.60A 4.30 -26.10 226 30.40 3 10 1825 11.60 11.60 3.10A 11.40B 6.40 -28.30 30 34.70 1830 7.50 8.80 4.60A 15.10B 9.20 -30.00 53 39.20 1835 7.00 7.20 6.70A 19.20B 12.50 -31.30 100 43.80 1840 18.40 18.40 9.40A 19.40B 16.40 -32.10 1 48.50 1845 ---- ---- 12.60A 12.60A 20.60 -32.70 53.30 1850 ---- ---- 16.30A 16.30A 25.20 -33.00 58.20 1855 23.80 24.80 20.30A 37.70B 29.90 -33.20 4 63.10 1860 ---- ---- 24.60A 24.60A 34.70 -33.30 68.00 1865 ---- ---- 29.10A 29.10A 39.60 -33.40 73.00 1870 ---- ---- 33.90A 33.90A 44.60 -33.30 77.90 1875 ---- ---- 38.70A 38.70A 49.60 -33.30 82.90 1880 ---- ---- 44.00A 44.00A 54.60 -33.30 87.90 1885 ---- ---- 49.00A 49.00A 59.60 -33.20 92.80 1890 ---- ---- 54.00A 54.00A 64.60 -33.20 97.80 1895 ---- ---- 59.00A 59.00A 69.60 -33.20 102.80 1900 ---- ---- 63.50A 63.50A 74.60 -33.20 107.80 1905 ---- ---- 69.10A 69.10A 79.60 -33.20 112.80 1910 ---- ---- 74.10A 74.10A 84.60 -33.20 117.80 1915 ---- ---- 79.10A 79.10A 89.60 -33.20 122.80 1920 ---- ---- 84.00A 84.00A 94.60 -33.20 127.80 1925 ---- ---- 88.40A 88.40A 99.60 -33.20 132.80 1930 ---- ---- 94.10A 94.10A 104.60 -33.20 137.80 1935 ---- ---- 99.10A 99.10A 109.60 -33.20 142.80 1940 ---- ---- 103.90A 103.90A 114.60 -33.20 147.80 1945 ---- ---- 108.90A 108.90A 119.60 -33.20 152.80 1950 ---- ---- 114.00A 114.00A 124.60 -33.20 157.80 1955 ---- ---- 119.00A 119.00A 129.60 -33.20 162.80 1960 ---- ---- 124.00A 124.00A 134.60 -33.20 167.80 1965 ---- ---- 129.00A 129.00A 139.60 -33.20 172.80 1970 ---- ---- 133.90A 133.90A 144.60 -33.20 177.80 1975 ---- ---- 138.90A 138.90A 149.60 -33.20 182.80 1980 ---- ---- 143.90A 143.90A 154.60 -33.20 187.80 1985 ---- ---- 148.90A 148.90A 159.60 -33.20 192.80 1990 ---- ---- 153.90A 153.90A 164.60 -33.20 197.80 1995 ---- ---- 159.00A 159.00A 169.60 -33.20 202.80 2000 ---- ---- 163.90A 163.90A 174.60 -33.20 207.80 2005 ---- ---- 169.00A 169.00A 179.60 -33.20 212.80 2010 ---- ---- 174.00A 174.00A 184.60 -33.20 217.80 2015 ---- ---- 179.00A 179.00A 189.60 -33.20 222.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2082 891 2497 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 281.10B ---- 281.10B 270.50 +33.20 237.30 1560 ---- 276.10B ---- 276.10B 265.50 +33.20 232.30 1565 ---- 271.10B ---- 271.10B 260.50 +33.20 227.30 1570 ---- 266.10B ---- 266.10B 255.50 +33.20 222.30 1575 ---- 261.10B ---- 261.00B 250.50 +33.20 217.30 1580 ---- 256.10B ---- 256.00B 245.50 +33.20 212.30 1585 ---- 251.10B ---- 251.10B 240.50 +33.20 207.30 1590 ---- 246.10B ---- 246.10B 235.50 +33.20 202.30 1595 ---- 241.10B ---- 241.10B 230.50 +33.20 197.30 1600 ---- 236.10B ---- 236.10B 225.50 +33.20 192.30 1605 ---- 231.00B ---- 230.80B 220.50 +33.20 187.30 1610 ---- 226.10B ---- 226.10B 215.50 +33.20 182.30 1615 ---- 221.10B ---- 221.10B 210.50 +33.20 177.30 1620 ---- 216.10B ---- 216.10B 205.50 +33.20 172.30 1625 ---- 211.60B ---- 211.60B 200.50 +33.20 167.30 1630 ---- 206.10B ---- 206.10B 195.50 +33.20 162.30 1635 ---- 201.10B ---- 201.00B 190.50 +33.20 157.30 1640 ---- 196.10B ---- 196.00B 185.50 +33.20 152.30 1645 ---- 191.10B ---- 191.00B 180.50 +33.20 147.30 1650 ---- 186.60B ---- 186.60B 175.50 +33.20 142.30 1655 ---- 181.10B ---- 181.10B 170.50 +33.20 137.30 1660 ---- 176.00B ---- 176.00B 165.50 +33.20 132.30 1665 ---- 171.10B ---- 171.10B 160.50 +33.10 127.40 1670 ---- 166.10B ---- 166.10B 155.50 +33.10 122.40 1675 ---- 161.60B ---- 161.60B 150.50 +33.00 117.50 1680 ---- 156.20B ---- 156.20B 145.60 +33.10 112.50 1685 ---- 151.20B ---- 151.20B 140.60 +33.00 107.60 1690 ---- 146.20B ---- 146.20B 135.60 +33.00 102.60 1695 ---- 141.20B ---- 141.20B 130.60 +32.90 97.70 1700 ---- 136.70B ---- 136.70B 125.60 +32.80 92.80 1705 ---- 131.20B ---- 131.00B 120.60 +32.70 87.90 1710 ---- 126.20B ---- 126.20B 115.60 +32.50 83.10 1715 ---- 121.00B ---- 120.90B 110.60 +32.40 78.20 1720 ---- 116.20B ---- 116.20B 105.60 +32.20 73.40 1725 ---- 111.70B ---- 111.70B 100.60 +31.90 68.70 1730 ---- 106.40B ---- 106.40B 95.70 +31.70 64.00 1735 ---- 101.40B ---- 101.40B 90.70 +31.30 59.40 1740 ---- 96.50B ---- 96.50B 85.80 +31.00 54.80 1745 ---- 91.50B ---- 91.50B 80.90 +30.50 50.40 1750 ---- 86.90B ---- 86.90B 76.00 +29.90 46.10 1755 ---- 81.40B ---- 81.40B 71.10 +29.20 41.90 1760 ---- 76.50B ---- 76.50B 66.20 +28.30 37.90 1765 ---- 71.80B ---- 71.80B 61.40 +27.40 34.00 1770 ---- 66.90B ---- 66.90B 56.70 +26.30 30.40 4 1775 ---- 62.50B ---- 62.50B 52.00 +25.00 27.00 1 1780 ---- 57.70B ---- 57.70B 47.40 +23.60 23.80 1 1785 42.50 53.00B 42.50 43.90B 43.00 +22.20 1 20.80 1790 39.30 48.50B 35.80 32.10A 38.60 +20.50 4 18.10 6 7 1795 ---- 44.00B ---- 44.00B 34.50 +18.90 15.60 3 10 1800 ---- 39.60B ---- 39.60B 30.50 +17.10 13.40 148 1805 ---- 35.50B ---- 35.50B 26.80 +15.40 11.40 7 1810 ---- 31.50B ---- 31.50B 23.30 +13.70 9.60 1 4 1815 ---- 27.70B ---- 27.70B 20.10 +12.00 8.10 8 1820 14.50 24.20B 14.50 17.30B 17.10 +10.40 5 6.70 12 120 1825 12.40 20.90B 12.40 13.90B 14.50 +8.90 29 5.60 1 19 1830 ---- 18.00B ---- 18.00B 12.20 +7.60 4.60 27 1835 10.40 15.30B 10.40 7.60A 10.10 +6.30 10 3.80 354 1840 ---- 12.90B ---- 12.90B 8.40 +5.20 1 3.20 1 1845 ---- 10.80B ---- 10.80B 6.90 +4.30 2.60 1850 6.00 9.00B 4.70 5.60B 5.60 +3.50 16 2.10 2 13 1855 ---- 7.40B ---- 7.40B 4.50 +2.70 1.80 28 1860 ---- 6.10B ---- 6.10B 3.70 +2.20 2 1.50 1 4 1865 2.90 5.00B 2.20 2.80B 2.90 +1.70 18 1.20 8 7 1870 3.60 4.00B 3.60 1.80A 2.40 +1.40 13 1.00 1875 ---- 3.20B ---- 3.20B 1.90 +1.00 10 .90 10 34 1880 2.30 2.60 2.30 1.20A 1.50 +.80 14 .70 2 6 1885 ---- 2.00B ---- 2.00B 1.20 +.60 .60 5 1890 ---- 1.60B ---- 1.60B 1.00 +.50 9 .50 1895 ---- 1.30B ---- 1.30B .80 +.30 1 .50 10 10 1900 ---- 1.00B ---- 1.00B .60 +.20 .40 10 21 1905 ---- .80B ---- .80B .50 +.20 .30 6 16 1910 ---- .60B ---- .60B .40 +.10 .30 4 7 1915 ---- .50B ---- .50B .30 UNCH .30 1920 ---- .40B ---- .40B .20 UNCH .20 3 1925 ---- .30B ---- .30B .20 UNCH .20 18 5 1930 ---- .30B ---- .30B .20 UNCH .20 1935 ---- .20B ---- .20B .10 UNCH .10 3 1940 ---- .20B ---- .20B .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 94 878 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 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- .20A .20A .10 -.20 .30 1685 ---- ---- .20A .20A .10 -.20 .30 6 1690 ---- ---- .20A .20A .10 -.30 .40 4 5 1695 ---- ---- .20A .20A .10 -.40 .50 11 17 1700 ---- ---- .20A .20A .10 -.40 1 .50 1 442 1705 ---- ---- .20A .20A .10 -.60 .70 2 7 1710 ---- ---- .20A .20A .10 -.70 .80 2 1715 .20 .20 .20 .20 .10 -.90 3 1.00 4 9 1720 ---- ---- .20A .20A .20 -1.00 1.20 5 1725 .20 .20 .20 .20 .20 -1.20 3 1.40 32 67 1730 ---- ---- .30A .30A .20 -1.50 1.70 11 14 1735 ---- ---- .30A .30A .30 -1.80 22 2.10 2 32 1740 ---- ---- .40A .40A .30 -2.30 2.60 1 1745 ---- ---- .40A .40A .40 -2.70 3.10 10 1750 .50 .50 .50 .50 .50 -3.30 2 3.80 9 13 1755 ---- ---- .60A .60A .60 -4.00 4.60 20 19 1760 ---- ---- .70A .70A .80 -4.80 4 5.60 3 484 1765 1.00 1.00 .80A 1.00 1.00 -5.80 47 6.80 2 35 1770 ---- ---- .90A .90A 1.20 -6.90 8.10 21 1775 ---- ---- 1.10A 1.10A 1.50 -8.20 9.70 15 11 1780 ---- ---- 1.40A 1.40A 2.00 -9.50 15 11.50 2 17 1785 2.50 2.50 1.70A 3.70B 2.50 -11.00 8 13.50 6 350 1790 3.20 3.20 2.10A 4.70B 3.20 -12.60 5 15.80 260 251 1795 ---- ---- 2.60A 2.60A 4.00 -14.30 18.30 22 22 1800 10.00 10.00 3.20A 5.00A 5.00 -16.10 3 21.10 15 12 1805 4.90 8.50 4.00A 8.70B 6.30 -17.80 24 24.10 1 6 1810 14.00 14.00 5.00A 7.70A 7.80 -19.50 3 27.30 12 1815 16.10 16.10 6.30A 9.30A 9.60 -21.20 8 30.80 1820 9.90 15.10 7.80A 11.50A 11.60 -22.80 11 34.40 1825 ---- ---- 9.50A 9.50A 14.00 -24.30 9 38.30 1 2 1830 ---- ---- 11.50A 11.50A 16.70 -25.60 42.30 1835 ---- ---- 13.90A 13.90A 19.60 -26.90 46.50 1840 ---- ---- 16.60A 16.60A 22.90 -27.90 50.80 1845 ---- ---- 19.50A 19.50A 26.30 -29.00 55.30 1850 ---- ---- 22.70A 22.70A 30.10 -29.70 59.80 1855 ---- ---- 26.10A 26.10A 34.00 -30.40 64.40 2 2 1860 ---- ---- 29.80A 29.80A 38.10 -31.00 69.10 1865 ---- ---- 33.60A 33.60A 42.40 -31.50 73.90 1870 ---- ---- 37.60A 37.60A 46.80 -31.90 78.70 1875 ---- ---- 41.80A 41.80A 51.40 -32.10 83.50 1880 ---- ---- 46.20A 46.20A 56.00 -32.40 88.40 1885 ---- ---- 50.60A 50.60A 60.70 -32.60 93.30 1890 ---- ---- 55.20A 55.20A 65.40 -32.80 98.20 1895 ---- ---- 59.90A 59.90A 70.20 -32.90 103.10 1900 ---- ---- 64.50A 64.50A 75.10 -32.90 108.00 1905 ---- ---- 69.30A 69.30A 79.90 -33.10 113.00 1910 ---- ---- 74.50A 74.50A 84.80 -33.10 117.90 1915 ---- ---- 79.40A 79.40A 89.80 -33.10 122.90 1920 ---- ---- 84.30A 84.30A 94.70 -33.20 127.90 1925 ---- ---- 88.90A 88.90A 99.60 -33.20 132.80 1930 ---- ---- 94.30A 94.30A 104.60 -33.20 137.80 1935 ---- ---- 99.10A 99.10A 109.60 -33.20 142.80 1940 ---- ---- 104.20A 104.20A 114.60 -33.10 147.70 1945 ---- ---- 109.20A 109.20A 119.60 -33.10 152.70 1950 ---- ---- 113.60A 113.60A 124.60 -33.10 157.70 1955 ---- ---- 118.90A 118.90A 129.60 -33.10 162.70 1960 ---- ---- 124.20A 124.20A 134.60 -33.10 167.70 1965 ---- ---- 129.00A 129.00A 139.60 -33.10 172.70 1970 ---- ---- 134.00A 134.00A 144.60 -33.10 177.70 1975 ---- ---- 138.50A 138.50A 149.50 -33.20 182.70 1980 ---- ---- 144.20A 144.20A 154.50 -33.20 187.70 1985 ---- ---- 149.10A 149.10A 159.50 -33.20 192.70 1990 ---- ---- 154.10A 154.10A 164.50 -33.20 197.70 1995 ---- ---- 159.10A 159.10A 169.50 -33.20 202.70 2000 ---- ---- 163.40A 163.40A 174.50 -33.20 207.70 2005 ---- ---- 169.20A 169.20A 179.50 -33.20 212.70 2010 ---- ---- 174.00A 174.00A 184.50 -33.20 217.70 2015 ---- ---- 179.10A 179.10A 189.50 -33.20 222.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 426 2679 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 281.10B ---- 281.00B 270.50 +33.20 237.30 1560 ---- 276.10B ---- 276.00B 265.50 +33.20 232.30 1565 ---- 271.10B ---- 271.00B 260.50 +33.20 227.30 1570 ---- 266.10B ---- 266.00B 255.50 +33.20 222.30 1575 ---- 261.10B ---- 261.00B 250.50 +33.20 217.30 1580 ---- 256.10B ---- 256.00B 245.50 +33.20 212.30 1585 ---- 251.10B ---- 251.00B 240.50 +33.20 207.30 1590 ---- 246.10B ---- 246.00B 235.50 +33.20 202.30 1595 ---- 241.10B ---- 241.00B 230.50 +33.20 197.30 1600 ---- 236.10B ---- 235.80B 225.50 +33.20 192.30 1605 ---- 231.10B ---- 231.00B 220.50 +33.20 187.30 1610 ---- 226.10B ---- 226.00B 215.50 +33.20 182.30 1615 ---- 221.10B ---- 221.00B 210.50 +33.20 177.30 1620 ---- 215.90B ---- 215.70B 205.50 +33.20 172.30 1625 ---- 211.60B ---- 211.60B 200.50 +33.20 167.30 1630 ---- 205.90B ---- 205.70B 195.50 +33.20 162.30 1635 ---- 201.00B ---- 201.00B 190.50 +33.20 157.30 1640 ---- 196.00B ---- 196.00B 185.50 +33.10 152.40 1645 ---- 191.00B ---- 191.00B 180.50 +33.10 147.40 1650 ---- 186.60B ---- 186.60B 175.50 +33.10 142.40 1655 ---- 181.00B ---- 180.80B 170.50 +33.10 137.40 1660 ---- 176.00B ---- 175.80B 165.50 +33.00 132.50 1665 ---- 171.00B ---- 170.80B 160.50 +33.00 127.50 1670 ---- 166.20B ---- 166.20B 155.50 +32.90 122.60 1675 ---- 161.60B ---- 161.60B 150.50 +32.90 117.60 1680 ---- 156.20B ---- 156.20B 145.50 +32.80 112.70 1685 ---- 151.20B ---- 151.20B 140.50 +32.70 107.80 1690 ---- 146.10B ---- 146.10B 135.50 +32.60 102.90 1695 ---- 141.10B ---- 140.90B 130.50 +32.50 98.00 1700 ---- 136.70B ---- 136.70B 125.60 +32.50 93.10 1705 ---- 131.20B ---- 131.20B 120.60 +32.30 88.30 1710 ---- 126.20B ---- 126.10B 115.60 +32.10 83.50 1715 ---- 121.40B ---- 121.40B 110.70 +32.00 78.70 1720 ---- 116.40B ---- 116.40B 105.70 +31.70 74.00 1725 ---- 111.80B ---- 111.80B 100.80 +31.50 69.30 1730 ---- 106.30B ---- 106.30B 95.80 +31.10 64.70 1735 ---- 101.50B ---- 101.50B 90.90 +30.80 60.10 1740 ---- 96.40B ---- 96.40B 86.00 +30.30 55.70 1745 ---- 91.60B ---- 91.60B 81.20 +29.80 51.40 1750 ---- 87.10B ---- 87.10B 76.30 +29.10 47.20 1755 ---- 81.90B ---- 81.90B 71.50 +28.40 43.10 1760 ---- 77.00B ---- 77.00B 66.70 +27.50 39.20 1765 ---- 72.60B ---- 72.60B 62.00 +26.50 35.50 17 1770 ---- 67.80B ---- 67.80B 57.40 +25.50 31.90 1775 ---- 63.10B ---- 63.10B 52.80 +24.20 28.60 6 1780 ---- 58.50B ---- 58.50B 48.30 +22.90 25.40 1 1785 ---- 53.80B ---- 53.80B 44.00 +21.50 22.50 1790 ---- 49.40B ---- 49.40B 39.80 +20.00 19.80 1795 ---- 45.00B ---- 45.00B 35.80 +18.50 17.30 1800 ---- 40.80B ---- 40.80B 32.00 +16.90 15.10 11 1805 ---- 36.80B ---- 36.80B 28.40 +15.30 13.10 7 7 1810 ---- 32.90B ---- 32.90B 25.00 +13.70 11.30 75 1815 ---- 29.30B ---- 29.30B 21.90 +12.20 9.70 7 1820 ---- 25.90B ---- 25.90B 19.00 +10.80 8.20 55 1825 8.00 22.70B 8.00 12.80A 16.40 +9.40 2 7.00 8 1830 ---- 19.80B ---- 19.80B 14.10 +8.10 6.00 2 2 1835 11.40 17.20B 11.40 17.20B 12.00 +7.00 20 5.00 7 7 1840 5.10 14.80B 5.10 14.80B 10.20 +5.90 1 4.30 5 1845 ---- 12.70B ---- 12.70B 8.60 +5.00 3.60 1850 ---- 10.80B ---- 10.80B 7.20 +4.10 1 3.10 10 1855 ---- 9.10B ---- 9.10B 6.00 +3.40 2.60 5 1860 ---- 7.70B ---- 7.70B 5.00 +2.80 2.20 1865 ---- 6.50B ---- 6.50B 4.20 +2.30 1.90 1870 3.00 5.40B 3.00 3.50B 3.50 +1.90 13 1.60 1875 ---- 4.50B ---- 4.50B 2.90 +1.50 1.40 1880 ---- 3.70B ---- 3.70B 2.40 +1.20 1.20 5 1885 ---- 3.10B ---- 3.10B 2.00 +.90 1.10 1 1890 ---- 2.50B ---- 2.50B 1.60 +.70 1 .90 1895 ---- 2.10B ---- 2.10B 1.30 +.50 .80 1900 .90 1.70B .90 .90 1.10 +.40 1 .70 11 12 1905 1.00 1.40B 1.00 .80A .90 +.30 1 .60 1910 ---- 1.10B ---- 1.10B .80 +.20 .60 3 1915 ---- .90B ---- .90B .70 +.20 .50 1920 ---- .80B ---- .80B .60 +.20 .40 2 2 1925 ---- .70B ---- .70B .50 +.10 .40 1930 ---- .50B ---- .50B .40 UNCH .40 1935 ---- .50B ---- .50B .40 +.10 .30 2 1940 ---- .40B ---- .40B .30 UNCH .30 1945 ---- ---- ---- ---- .30 UNCH .30 1950 ---- .30B ---- .30B .20 UNCH .20 3 1955 ---- ---- ---- ---- .20 UNCH .20 1960 ---- ---- ---- ---- .20 UNCH .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 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 16 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 29 260 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 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 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 228 1660 ---- ---- .20A .20A .10 -.20 .30 2 1665 ---- ---- .20A .20A .10 -.20 .30 1 1670 ---- ---- .20A .20A .10 -.20 .30 2 3 1675 ---- ---- .20A .20A .10 -.30 .40 2 1680 ---- ---- .20A .20A .10 -.40 .50 1 1685 ---- ---- .20A .20A .10 -.40 .50 6 1690 ---- ---- .20A .20A .10 -.50 .60 3 5 1695 ---- ---- .20A .20A .10 -.60 .70 23 1700 ---- ---- .30A .30A .10 -.80 .90 3 1705 ---- ---- .30A .30A .20 -.80 1.00 1710 .30 .30 .30 .30 .20 -1.00 3 1.20 3 6 1715 .30 .30 .30 .30 .20 -1.20 4 1.40 5 6 1720 ---- ---- .40A .40A .30 -1.40 1.70 2 1725 ---- ---- .40A .40A .30 -1.70 2.00 3 3 1730 2.00 2.00 .50A .50A .40 -2.00 1 2.40 1 1 1735 .70 .70 .50A .60 .50 -2.40 5 2.90 1740 ---- ---- .60A .60A .60 -2.80 3.40 1 1745 ---- ---- .70A .70A .70 -3.40 4.10 1 1750 ---- ---- .80A .80A .90 -4.00 4.90 1755 ---- ---- .90A .90A 1.10 -4.70 5.80 10 10 1760 ---- ---- 1.00A 1.00A 1.30 -5.60 6.90 1 1765 ---- ---- 1.20A 1.20A 1.60 -6.60 8.20 6 1770 7.90 7.90 1.40A 2.60B 1.90 -7.70 8 9.60 5 1775 9.70 9.70 1.70A 1.70A 2.30 -9.00 7 11.30 1780 11.20 11.20 2.00A 2.80A 2.90 -10.30 4 13.20 9 10 1785 12.30 12.30 2.50A 4.90B 3.50 -11.70 5 15.20 2 3 1790 4.30 4.70 3.00A 4.90B 4.30 -13.20 2 17.50 1 2 1795 ---- ---- 3.60A 3.60A 5.30 -14.70 20.00 1 1800 ---- ---- 4.40A 4.40A 6.50 -16.30 2 22.80 3 1805 ---- ---- 5.40A 5.40A 7.90 -17.90 25.80 4 75 1810 ---- ---- 6.50A 6.50A 9.50 -19.40 28.90 5 1815 10.90 10.90 7.90A 10.60A 11.40 -20.90 9 32.30 1820 ---- ---- 9.50A 9.50A 13.50 -22.40 35.90 1 1 1825 16.40 16.40 11.30A 11.30A 15.90 -23.80 11 39.70 10 10 1830 ---- ---- 13.40A 13.40A 18.60 -25.00 43.60 1835 ---- ---- 15.80A 15.80A 21.50 -26.20 47.70 1840 ---- ---- 18.50A 18.50A 24.70 -27.20 51.90 1845 ---- ---- 21.40A 21.40A 28.10 -28.20 56.30 1850 ---- ---- 24.50A 24.50A 31.70 -29.00 60.70 1855 ---- ---- 27.80A 27.80A 35.50 -29.70 65.20 1860 ---- ---- 31.40A 31.40A 39.50 -30.40 69.90 1865 ---- ---- 35.10A 35.10A 43.60 -30.90 74.50 1870 ---- ---- 39.00A 39.00A 47.90 -31.40 79.30 1875 ---- ---- 43.10A 43.10A 52.30 -31.70 84.00 1880 ---- ---- 47.30A 47.30A 56.80 -32.00 88.80 1885 ---- ---- 51.70A 51.70A 61.40 -32.30 93.70 1890 ---- ---- 56.10A 56.10A 66.10 -32.40 98.50 1895 ---- ---- 60.70A 60.70A 70.80 -32.60 103.40 1900 ---- ---- 65.20A 65.20A 75.60 -32.70 108.30 1905 ---- ---- 69.90A 69.90A 80.40 -32.80 113.20 1910 ---- ---- 74.70A 74.70A 85.20 -33.00 118.20 1915 ---- ---- 79.50A 79.50A 90.10 -33.00 123.10 1920 ---- ---- 84.80A 84.80A 95.00 -33.10 128.10 1925 ---- ---- 89.20A 89.20A 99.90 -33.10 133.00 1930 ---- ---- 94.40A 94.40A 104.90 -33.10 138.00 1935 ---- ---- 99.30A 99.30A 109.80 -33.10 142.90 1940 ---- ---- 104.40A 104.40A 114.70 -33.20 147.90 1945 ---- ---- 109.20A 109.20A 119.70 -33.20 152.90 1950 ---- ---- 113.80A 113.80A 124.70 -33.20 157.90 1955 ---- ---- 119.10A 119.10A 129.60 -33.20 162.80 1960 ---- ---- 124.00A 124.00A 134.60 -33.20 167.80 1965 ---- ---- 129.00A 129.00A 139.60 -33.20 172.80 1970 ---- ---- 134.20A 134.20A 144.50 -33.30 177.80 1975 ---- ---- 138.60A 138.60A 149.50 -33.30 182.80 1980 ---- ---- 143.90A 143.90A 154.50 -33.30 187.80 1985 ---- ---- 149.20A 149.20A 159.50 -33.20 192.70 1990 ---- ---- 154.20A 154.20A 164.50 -33.20 197.70 1995 ---- ---- 159.20A 159.20A 169.50 -33.20 202.70 2000 ---- ---- 163.50A 163.50A 174.50 -33.20 207.70 2005 ---- ---- 169.00A 169.00A 179.50 -33.20 212.70 2010 ---- ---- 174.10A 174.10A 184.50 -33.20 217.70 2015 ---- ---- 179.10A 179.10A 189.50 -33.20 222.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 54 444 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 255.90B ---- 255.70B 245.60 +32.80 212.80 1585 ---- 251.00B ---- 251.00B 240.60 +32.70 207.90 1590 ---- 246.30B ---- 246.30B 235.70 +32.70 203.00 1595 ---- 241.30B ---- 241.30B 230.70 +32.60 198.10 1600 ---- 236.80B ---- 236.80B 225.80 +32.60 193.20 1605 ---- 231.30B ---- 231.30B 220.80 +32.50 188.30 1610 ---- 226.20B ---- 226.20B 215.90 +32.50 183.40 1615 ---- 221.40B ---- 221.40B 210.90 +32.30 178.60 1620 ---- 216.30B ---- 216.30B 206.00 +32.30 173.70 1625 ---- 212.00B ---- 212.00B 201.10 +32.20 168.90 1630 ---- 206.50B ---- 206.50B 196.20 +32.10 164.10 1635 ---- 201.50B ---- 201.50B 191.30 +32.00 159.30 1640 ---- 196.80B ---- 196.80B 186.40 +31.90 154.50 1645 ---- 191.80B ---- 191.80B 181.50 +31.80 149.70 1650 ---- 187.40B ---- 187.40B 176.60 +31.60 145.00 1655 ---- 181.90B ---- 181.90B 171.70 +31.40 140.30 1660 ---- 177.20B ---- 177.20B 166.90 +31.30 135.60 1665 ---- 172.40B ---- 172.40B 162.10 +31.10 131.00 1670 ---- 167.30B ---- 167.30B 157.30 +31.00 126.30 1675 ---- 163.10B ---- 163.10B 152.50 +30.70 121.80 1680 ---- 157.90B ---- 157.90B 147.70 +30.50 117.20 1685 ---- 153.10B ---- 153.10B 143.00 +30.30 112.70 1690 ---- 148.30B ---- 148.30B 138.30 +30.00 108.30 1695 ---- 143.30B ---- 143.30B 133.60 +29.70 103.90 1700 ---- 139.20B ---- 139.20B 128.90 +29.40 99.50 1705 ---- 134.10B ---- 134.10B 124.30 +29.00 95.30 1710 ---- 129.10B ---- 129.10B 119.70 +28.70 91.00 1715 ---- 124.60B ---- 124.60B 115.10 +28.20 86.90 1720 ---- 120.30B ---- 120.30B 110.60 +27.80 82.80 1725 ---- 115.90B ---- 115.90B 106.10 +27.30 78.80 1730 ---- 111.40B ---- 111.40B 101.70 +26.80 74.90 1735 ---- 106.90B ---- 106.90B 97.30 +26.20 71.10 1740 ---- 102.40B ---- 102.40B 93.00 +25.70 67.30 1745 ---- 98.00B ---- 98.00B 88.80 +25.10 63.70 1750 ---- 93.70B ---- 93.70B 84.60 +24.40 60.20 1755 ---- 89.40B ---- 89.40B 80.50 +23.80 56.70 1760 ---- 85.20B ---- 85.20B 76.50 +23.10 53.40 1765 ---- 81.10B ---- 81.10B 72.50 +22.30 50.20 1770 ---- 77.10B ---- 77.10B 68.70 +21.50 47.20 1775 ---- 73.20B ---- 73.20B 65.00 +20.80 44.20 1780 ---- 69.30B ---- 69.30B 61.40 +20.00 41.40 1785 ---- 65.60B ---- 65.60B 57.90 +19.20 38.70 1790 ---- 62.00B ---- 62.00B 54.50 +18.30 36.20 7 1795 ---- 58.50B ---- 58.50B 51.20 +17.40 33.80 1800 ---- 55.00B ---- 55.00B 48.10 +16.60 31.50 1805 ---- 51.80B ---- 51.80B 45.10 +15.80 29.30 1810 ---- 48.60B ---- 48.60B 42.20 +14.90 27.30 24 1815 37.80 45.60B 37.80 45.60B 39.40 +14.00 1 25.40 1820 ---- 42.70B ---- 42.70B 36.80 +13.30 23.50 1825 ---- 40.00B ---- 40.00B 34.40 +12.60 21.80 1 1 1830 ---- 37.30B ---- 37.30B 32.00 +11.80 20.20 20 1835 ---- 34.90B ---- 34.90B 29.80 +11.10 18.70 1840 ---- 32.60B ---- 32.60B 27.70 +10.30 17.40 1845 ---- 30.30B ---- 30.30B 25.80 +9.70 16.10 1850 22.80 28.20B 22.80 28.20B 24.00 +9.10 10 14.90 1855 ---- 26.30B ---- 26.30B 22.30 +8.50 13.80 1860 ---- 24.40B ---- 24.40B 20.70 +8.00 12.70 1865 ---- 22.70B ---- 22.70B 19.20 +7.40 15 11.80 1 1 1870 ---- 21.10B ---- 21.10B 17.80 +6.90 10.90 1875 ---- 19.50B ---- 19.50B 16.50 +6.40 10.10 1880 ---- 18.10B ---- 18.10B 15.20 +5.80 9.40 1885 ---- 16.80B ---- 16.80B 14.10 +5.40 8.70 1890 ---- 15.60B ---- 15.60B 13.00 +5.00 8.00 1 1 1895 ---- 14.50B ---- 14.50B 12.10 +4.60 7.50 2 1 1900 ---- 13.40B ---- 13.40B 11.20 +4.30 6.90 1 1 1905 ---- 12.40B ---- 12.40B 10.30 +3.90 6.40 1 1910 ---- 11.50B ---- 11.50B 9.50 +3.50 6.00 1915 ---- 10.60B ---- 10.60B 8.80 +3.30 5.50 1920 ---- 9.80B ---- 9.80B 8.20 +3.10 5.10 1925 ---- 9.10B ---- 9.10B 7.60 +2.80 4.80 1 2 1930 ---- 8.50B ---- 8.50B 7.00 +2.50 4.50 1935 ---- 7.80B ---- 7.80B 6.50 +2.30 4.20 1940 ---- 7.30B ---- 7.30B 6.00 +2.10 3.90 1945 ---- 6.70B ---- 6.70B 5.60 +2.00 3.60 1950 5.90 6.20B 5.90 4.70A 5.20 +1.80 2 3.40 2 2 1955 ---- 5.80B ---- 5.80B 4.80 +1.60 3.20 1960 5.50 5.50 5.50 4.10A 4.50 +1.50 5 3.00 1965 ---- 5.00B ---- 5.00B 4.20 +1.40 2.80 25 1970 ---- 4.70B ---- 4.70B 3.90 +1.30 2.60 1975 ---- 4.30B ---- 4.30B 3.60 +1.20 2.40 1980 3.60 4.00B 3.40 3.10A 3.40 +1.10 2 2.30 3 1985 ---- 3.80B ---- 3.80B 3.10 +.90 2.20 3 1990 ---- 3.50B ---- 3.50B 2.90 +.90 2.00 1995 ---- 3.30B ---- 3.30B 2.70 +.80 1.90 2000 ---- 3.10B ---- 3.10B 2.60 +.80 1.80 1 2005 ---- 2.80B ---- 2.80B 2.40 +.70 1.70 2010 ---- 2.70B ---- 2.70B 2.20 +.60 1.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 10 92 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- .60A .60A .60 -.40 1.00 1585 ---- ---- .60A .60A .60 -.50 1.10 1590 ---- ---- .70A .70A .60 -.60 1.20 1595 .70 .70 .70 .70 .70 -.60 2 1.30 2 1600 ---- ---- .80A .80A .70 -.70 1.40 5 1605 ---- ---- .80A .80A .80 -.70 1.50 1610 ---- ---- .90A .90A .90 -.70 1.60 1 1615 ---- ---- .90A .90A .90 -.90 1.80 1620 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 1625 ---- ---- 1.00A 1.00A 1.10 -1.00 2.10 1630 ---- ---- 1.10A 1.10A 1.20 -1.10 2.30 1635 ---- ---- 1.20A 1.20A 1.30 -1.20 2.50 1640 ---- ---- 1.20A 1.20A 1.40 -1.30 2.70 1645 ---- ---- 1.40A 1.40A 1.50 -1.40 2.90 1650 1.60 1.60 1.50A 1.50A 1.60 -1.60 1 3.20 2 4 1655 ---- ---- 1.60A 1.60A 1.70 -1.80 3.50 1660 ---- ---- 1.70A 1.70A 1.90 -1.90 3.80 1665 ---- ---- 1.80A 1.80A 2.10 -2.00 4.10 1670 ---- ---- 2.00A 2.00A 2.30 -2.20 4.50 16 1675 ---- ---- 2.20A 2.20A 2.50 -2.40 4.90 4 1680 ---- ---- 2.30A 2.30A 2.70 -2.60 5.30 1685 ---- ---- 2.50A 2.50A 2.90 -2.90 5.80 1690 ---- ---- 2.70A 2.70A 3.20 -3.20 6.40 1695 ---- ---- 3.00A 3.00A 3.50 -3.40 6.90 1700 ---- ---- 3.20A 3.20A 3.80 -3.80 7.60 1705 ---- ---- 3.50A 3.50A 4.20 -4.10 8.30 2 1 1710 ---- ---- 3.80A 3.80A 4.60 -4.40 9.00 1 1715 ---- ---- 4.10A 4.10A 5.00 -4.90 9.90 1720 ---- ---- 4.50A 4.50A 5.50 -5.30 10.80 1725 ---- ---- 4.90A 4.90A 6.00 -5.80 1 11.80 1 1730 ---- ---- 5.40A 5.40A 6.50 -6.30 12.80 1735 ---- ---- 5.80A 5.80A 7.20 -6.80 14.00 1740 ---- ---- 6.40A 6.40A 7.80 -7.40 7 15.20 1745 ---- ---- 7.00A 7.00A 8.60 -8.00 16.60 35 35 1750 ---- ---- 7.60A 7.60A 9.40 -8.60 1 18.00 1755 ---- ---- 8.40A 8.40A 10.30 -9.30 15 19.60 1 1 1760 ---- ---- 9.20A 9.20A 11.20 -10.10 21.30 1 1765 ---- ---- 10.00A 10.00A 12.30 -10.80 23.10 1770 ---- ---- 11.00A 11.00A 13.40 -11.60 25.00 23 1775 ---- ---- 12.00A 12.00A 14.70 -12.30 1 27.00 1 1780 ---- ---- 13.20A 13.20A 16.00 -13.20 1 29.20 1 1785 ---- ---- 14.40A 14.40A 17.50 -14.00 2 31.50 3 1790 ---- ---- 15.80A 15.80A 19.10 -14.80 1 33.90 1795 ---- ---- 17.30A 17.30A 20.80 -15.60 1 36.40 1 1800 ---- ---- 18.90A 18.90A 22.70 -16.40 1 39.10 5 1805 ---- ---- 20.60A 20.60A 24.60 -17.40 42.00 1810 ---- ---- 22.40A 22.40A 26.70 -18.20 44.90 1 1815 ---- ---- 24.40A 24.40A 29.00 -19.00 48.00 1820 33.50 33.50 26.50A 26.50A 31.40 -19.70 7 51.10 1825 ---- ---- 28.70A 28.70A 33.90 -20.50 54.40 5 1830 ---- ---- 31.10A 31.10A 36.50 -21.30 57.80 1 1 1835 ---- ---- 33.60A 33.60A 39.30 -22.00 61.30 1840 ---- ---- 36.20A 36.20A 42.20 -22.70 64.90 1845 ---- ---- 39.00A 39.00A 45.20 -23.40 68.60 1850 ---- ---- 41.90A 41.90A 48.40 -23.90 72.30 1 1 1855 ---- ---- 44.90A 44.90A 51.60 -24.60 76.20 1860 ---- ---- 48.00A 48.00A 55.00 -25.20 80.20 1865 ---- ---- 51.30A 51.30A 58.50 -25.70 84.20 1870 ---- ---- 54.60A 54.60A 62.10 -26.20 88.30 1875 ---- ---- 58.10A 58.10A 65.80 -26.70 92.50 1880 ---- ---- 61.70A 61.70A 69.50 -27.20 96.70 1885 ---- ---- 65.40A 65.40A 73.40 -27.60 101.00 1890 ---- ---- 69.10A 69.10A 77.30 -28.10 105.40 1895 ---- ---- 73.00A 73.00A 81.30 -28.50 109.80 1900 ---- ---- 76.90A 76.90A 85.40 -28.80 114.20 1 1 1905 ---- ---- 80.90A 80.90A 89.50 -29.20 118.70 1910 ---- ---- 85.00A 85.00A 93.70 -29.50 123.20 1915 ---- ---- 89.10A 89.10A 98.00 -29.80 127.80 1920 ---- ---- 93.30A 93.30A 102.30 -30.10 132.40 1925 ---- ---- 97.60A 97.60A 106.70 -30.30 137.00 1930 ---- ---- 101.90A 101.90A 111.10 -30.60 141.70 1935 ---- ---- 106.20A 106.20A 115.60 -30.80 146.40 1940 ---- ---- 110.60A 110.60A 120.10 -31.00 151.10 1945 ---- ---- 115.10A 115.10A 124.60 -31.20 155.80 1950 ---- ---- 119.60A 119.60A 129.20 -31.40 160.60 1955 ---- ---- 124.10A 124.10A 133.90 -31.40 165.30 1960 ---- ---- 128.60A 128.60A 138.50 -31.60 170.10 1965 ---- ---- 133.20A 133.20A 143.20 -31.70 174.90 1970 ---- ---- 137.90A 137.90A 147.90 -31.80 179.70 1975 ---- ---- 142.60A 142.60A 152.60 -32.00 184.60 1980 ---- ---- 147.80A 147.80A 157.40 -32.00 189.40 1985 ---- ---- 152.30A 152.30A 162.10 -32.20 194.30 1990 ---- ---- 157.20A 157.20A 166.90 -32.20 199.10 1995 ---- ---- 161.80A 161.80A 171.70 -32.30 204.00 2000 ---- ---- 166.10A 166.10A 176.50 -32.40 208.90 2005 ---- ---- 171.60A 171.60A 181.40 -32.40 213.80 2010 ---- ---- 176.40A 176.40A 186.20 -32.50 218.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 54 104 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 276.10B ---- 276.00B 265.50 +33.20 232.30 1565 ---- 271.10B ---- 271.00B 260.50 +33.20 227.30 1570 ---- 266.10B ---- 266.00B 255.50 +33.20 222.30 1575 ---- 261.10B ---- 261.00B 250.50 +33.20 217.30 1580 ---- 256.10B ---- 256.00B 245.50 +33.20 212.30 1585 ---- 251.10B ---- 251.00B 240.50 +33.20 207.30 1590 ---- 246.10B ---- 246.00B 235.50 +33.20 202.30 1595 ---- 241.10B ---- 241.00B 230.50 +33.20 197.30 1600 ---- 236.10B ---- 236.00B 225.50 +33.20 192.30 1605 ---- 231.10B ---- 231.00B 220.50 +33.20 187.30 1610 ---- 226.10B ---- 226.00B 215.50 +33.20 182.30 1615 ---- 221.10B ---- 221.00B 210.50 +33.10 177.40 1620 ---- 216.10B ---- 216.00B 205.50 +33.10 172.40 1625 ---- 211.60B ---- 211.60B 200.50 +33.10 167.40 1630 ---- 205.90B ---- 205.70B 195.50 +33.10 162.40 1635 ---- 201.00B ---- 201.00B 190.50 +33.00 157.50 1640 ---- 196.00B ---- 196.00B 185.50 +33.00 152.50 1645 ---- 191.10B ---- 191.10B 180.50 +33.00 147.50 1650 ---- 186.60B ---- 186.60B 175.50 +32.90 142.60 1655 ---- 181.20B ---- 181.20B 170.50 +32.80 137.70 1660 ---- 176.00B ---- 176.00B 165.50 +32.80 132.70 1665 ---- 171.20B ---- 171.20B 160.60 +32.80 127.80 1670 ---- 166.10B ---- 165.90B 155.60 +32.70 122.90 1675 ---- 161.70B ---- 161.70B 150.60 +32.60 118.00 1680 ---- 156.10B ---- 155.90B 145.60 +32.50 113.10 1685 ---- 151.40B ---- 151.40B 140.70 +32.40 108.30 1690 ---- 146.40B ---- 146.40B 135.70 +32.30 103.40 1695 ---- 141.40B ---- 141.40B 130.80 +32.20 98.60 1700 ---- 136.80B ---- 136.80B 125.80 +32.00 93.80 1705 ---- 131.50B ---- 131.50B 120.90 +31.80 89.10 1710 ---- 126.60B ---- 126.60B 116.00 +31.60 84.40 1715 ---- 121.60B ---- 121.60B 111.00 +31.30 79.70 1720 ---- 116.70B ---- 116.70B 106.20 +31.10 75.10 1725 ---- 112.10B ---- 112.10B 101.30 +30.70 70.60 1730 ---- 106.90B ---- 106.90B 96.40 +30.20 66.20 1735 ---- 102.00B ---- 102.00B 91.60 +29.80 61.80 1740 ---- 97.10B ---- 97.10B 86.80 +29.30 57.50 1745 ---- 92.40B ---- 92.40B 82.00 +28.60 53.40 1750 ---- 87.80B ---- 87.80B 77.30 +28.00 49.30 1755 ---- 83.10B ---- 83.10B 72.60 +27.20 45.40 1760 ---- 78.30B ---- 78.30B 68.00 +26.30 41.70 1765 ---- 73.60B ---- 73.60B 63.40 +25.30 38.10 1770 ---- 68.90B ---- 68.90B 58.90 +24.30 34.60 1775 ---- 64.40B ---- 64.40B 54.50 +23.10 31.40 1780 ---- 59.90B ---- 59.90B 50.30 +22.00 28.30 1785 25.80 55.50B 25.70 55.40B 46.10 +20.60 5 25.50 1790 ---- 51.20B ---- 51.20B 42.10 +19.30 22.80 1795 ---- 47.10B ---- 47.10B 38.30 +17.90 20.40 1800 ---- 43.00B ---- 43.00B 34.60 +16.50 18.10 1805 ---- 39.20B ---- 39.20B 31.10 +15.10 16.00 1810 ---- 35.50B ---- 35.50B 27.90 +13.80 14.10 1 1815 14.60 32.10B 14.60 32.10B 24.90 +12.40 15 12.50 1820 13.00 28.80B 12.90 18.10A 22.10 +11.20 13 10.90 1825 11.40 25.70B 11.40 25.70B 19.60 +10.00 5 9.60 1830 ---- 22.90B ---- 22.90B 17.20 +8.80 8.40 1835 ---- 20.30B ---- 20.30B 15.10 +7.80 7.30 5 1840 ---- 18.00B ---- 18.00B 13.30 +6.90 6.40 1845 ---- 15.80B ---- 15.80B 11.60 +6.00 5.60 1850 ---- 13.90B ---- 13.90B 10.10 +5.20 4.90 7 1855 ---- 12.10B ---- 12.10B 8.70 +4.50 4.20 1860 3.70 10.60B 3.70 10.60B 7.50 +3.80 7 3.70 1865 ---- 9.20B ---- 9.20B 6.50 +3.30 3.20 1 1 1870 ---- 8.00B ---- 8.00B 5.60 +2.80 7 2.80 1 1875 ---- 6.90B ---- 6.90B 4.80 +2.30 2.50 1880 ---- 6.00B ---- 6.00B 4.10 +1.90 2.20 1885 ---- 5.10B ---- 5.10B 3.60 +1.70 1.90 1890 1.80 4.40B 1.80 2.50A 3.10 +1.40 23 1.70 1895 3.50 3.80B 3.50 2.20A 2.70 +1.20 2 1.50 1900 ---- 3.30B ---- 3.20B 2.30 +1.00 1.30 1905 ---- 2.80B ---- 2.80B 2.00 +.80 1.20 1910 ---- 2.40B ---- 2.40B 1.70 +.60 1.10 1915 2.10 2.10 2.10 1.30A 1.50 +.50 50 1.00 1920 ---- 1.80B ---- 1.80B 1.30 +.40 .90 1925 ---- 1.50B ---- 1.50B 1.20 +.40 .80 1930 ---- 1.30B ---- 1.30B 1.00 +.30 .70 1935 ---- 1.20B ---- 1.20B .90 +.20 .70 1940 ---- 1.00B ---- 1.00B .80 +.20 .60 1945 ---- .90B ---- .90B .70 +.20 .50 1950 ---- .80B ---- .80B .60 +.10 .50 1955 ---- .70B ---- .70B .60 +.10 .50 1960 ---- .60B ---- .60B .50 +.10 .40 2 1965 ---- .50B ---- .50B .50 +.10 .40 1970 ---- .50B ---- .50B .40 UNCH .40 1975 ---- .40B ---- .40B .40 +.10 .30 1980 ---- .40B ---- .40B .30 UNCH .30 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .30 UNCH .30 1995 ---- .30B ---- .30B .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 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 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- .20A .20A .10 -.20 .30 1635 ---- ---- .20A .20A .10 -.20 .30 1640 ---- ---- .20A .20A .10 -.20 .30 1645 ---- ---- .20A .20A .10 -.30 .40 1650 ---- ---- .20A .20A .10 -.30 .40 4 1655 ---- ---- .20A .20A .10 -.40 .50 1660 ---- ---- .20A .20A .20 -.40 .60 2 1665 ---- ---- .30A .30A .20 -.50 .70 1670 ---- ---- .30A .30A .20 -.50 .70 1675 ---- ---- .30A .30A .20 -.60 .80 1680 ---- ---- .30A .30A .30 -.70 1.00 1685 ---- ---- .40A .40A .30 -.80 1.10 1690 ---- ---- .40A .40A .30 -1.00 1.30 1695 ---- ---- .40A .40A .40 -1.00 1.40 2 1700 ---- ---- .50A .50A .40 -1.30 1.70 2 1705 ---- ---- .50A .50A .50 -1.40 1.90 1710 ---- ---- .60A .60A .60 -1.60 2.20 1715 ---- ---- .60A .60A .70 -1.80 2.50 1720 ---- ---- .70A .70A .80 -2.10 2.90 10 1725 ---- ---- .80A .80A .90 -2.50 3.40 1730 1.00 1.00 .90A 1.00 1.00 -3.00 1 4.00 1735 ---- ---- 1.00A 1.00A 1.20 -3.40 4.60 1 1740 ---- ---- 1.20A 1.20A 1.40 -3.90 5.30 1745 ---- ---- 1.30A 1.30A 1.60 -4.50 6.10 1750 ---- ---- 1.50A 1.50A 1.90 -5.20 7.10 1 1 1755 ---- ---- 1.70A 1.70A 2.20 -6.00 8.20 1 1760 ---- ---- 2.00A 2.00A 2.50 -6.90 9.40 1765 ---- ---- 2.30A 2.30A 3.00 -7.80 10.80 1770 ---- ---- 2.60A 2.60A 3.50 -8.90 12.40 1775 5.00 5.00 3.00A 4.20A 4.10 -10.00 1 14.10 13 13 1780 ---- ---- 3.50A 3.50A 4.80 -11.30 16.10 1785 ---- ---- 4.10A 4.10A 5.70 -12.50 18.20 1790 ---- ---- 4.80A 4.80A 6.70 -13.80 20.50 1795 ---- ---- 5.70A 5.70A 7.80 -15.20 23.00 1800 11.00 11.00 6.70A 10.20B 9.10 -16.70 2 25.80 1805 24.40 24.40 7.80A 13.50B 10.70 -18.00 11 28.70 1810 10.40 10.40 9.20A 15.70B 12.40 -19.40 10 31.80 1815 ---- ---- 10.70A 10.70A 14.40 -20.70 35.10 1820 ---- ---- 12.40A 12.40A 16.60 -22.00 38.60 1825 ---- ---- 14.40A 14.40A 19.10 -23.10 42.20 1830 ---- ---- 16.50A 16.50A 21.70 -24.30 46.00 1835 ---- ---- 18.90A 18.90A 24.60 -25.40 50.00 1840 ---- ---- 21.60A 21.60A 27.70 -26.30 54.00 1845 ---- ---- 24.50A 24.50A 31.00 -27.20 58.20 1850 ---- ---- 27.60A 27.60A 34.50 -28.00 62.50 1855 ---- ---- 30.80A 30.80A 38.20 -28.60 66.80 1860 ---- ---- 34.30A 34.30A 42.00 -29.30 71.30 1865 ---- ---- 37.90A 37.90A 45.90 -29.90 75.80 1870 ---- ---- 41.60A 41.60A 50.00 -30.40 80.40 1875 ---- ---- 45.50A 45.50A 54.20 -30.90 85.10 1880 ---- ---- 49.60A 49.60A 58.60 -31.20 89.80 1885 ---- ---- 53.80A 53.80A 63.00 -31.50 94.50 1890 ---- ---- 58.00A 58.00A 67.50 -31.80 99.30 1895 ---- ---- 62.40A 62.40A 72.10 -32.00 104.10 1900 ---- ---- 66.80A 66.80A 76.70 -32.20 108.90 1905 ---- ---- 71.40A 71.40A 81.40 -32.40 113.80 1910 ---- ---- 76.00A 76.00A 86.10 -32.50 118.60 1915 ---- ---- 80.60A 80.60A 90.90 -32.60 123.50 1920 ---- ---- 85.30A 85.30A 95.70 -32.70 128.40 1925 ---- ---- 90.00A 90.00A 100.50 -32.80 133.30 1930 ---- ---- 94.90A 94.90A 105.40 -32.90 138.30 1935 ---- ---- 99.60A 99.60A 110.30 -32.90 143.20 1940 ---- ---- 105.00A 105.00A 115.20 -32.90 148.10 1945 ---- ---- 109.70A 109.70A 120.10 -33.00 153.10 1950 ---- ---- 114.20A 114.20A 125.00 -33.00 158.00 1955 ---- ---- 119.70A 119.70A 129.90 -33.10 163.00 1960 ---- ---- 124.50A 124.50A 134.90 -33.10 168.00 1965 ---- ---- 129.40A 129.40A 139.80 -33.10 172.90 1970 ---- ---- 134.30A 134.30A 144.80 -33.10 177.90 1975 ---- ---- 138.90A 138.90A 149.70 -33.20 182.90 1980 ---- ---- 144.20A 144.20A 154.70 -33.10 187.80 1985 ---- ---- 149.10A 149.10A 159.70 -33.10 192.80 1990 ---- ---- 154.10A 154.10A 164.60 -33.20 197.80 1995 ---- ---- 159.00A 159.00A 169.60 -33.20 202.80 2000 ---- ---- 163.70A 163.70A 174.60 -33.20 207.80 2005 ---- ---- 169.10A 169.10A 179.60 -33.20 212.80 2010 ---- ---- 174.00A 174.00A 184.50 -33.20 217.70 2015 ---- ---- 179.20A 179.20A 189.50 -33.20 222.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 14 38 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- ---- ---- ---- 235.80 ---- ---- 1610 ---- ---- ---- ---- 230.90 ---- ---- 1615 ---- ---- ---- ---- 226.00 ---- ---- 1620 ---- ---- ---- ---- 221.10 ---- ---- 1625 ---- ---- ---- 185.60A 216.10 ---- ---- 1630 ---- ---- ---- ---- 211.20 ---- ---- 1635 ---- ---- ---- ---- 206.30 ---- ---- 1640 ---- ---- ---- ---- 201.50 ---- ---- 1645 ---- ---- ---- ---- 196.60 ---- ---- 1650 ---- ---- ---- 161.70A 191.70 ---- ---- 1655 ---- ---- ---- ---- 186.90 ---- ---- 1660 ---- ---- ---- ---- 182.00 ---- ---- 1665 ---- ---- ---- ---- 177.20 ---- ---- 1670 ---- ---- ---- ---- 172.40 ---- ---- 1675 ---- ---- ---- 138.30A 167.60 ---- ---- 1680 ---- ---- ---- 133.70A 162.80 ---- ---- 1685 ---- ---- ---- 129.20A 158.10 ---- ---- 1690 ---- ---- ---- 124.70A 153.30 ---- ---- 1695 ---- ---- ---- 120.20A 148.60 ---- ---- 1700 ---- ---- ---- 115.80A 144.00 ---- ---- 1705 ---- ---- ---- 111.40A 139.30 ---- ---- 1710 ---- ---- ---- 107.10A 134.70 ---- ---- 1715 ---- ---- ---- 102.80A 130.10 ---- ---- 1720 ---- ---- ---- 98.60A 125.50 ---- ---- 1725 ---- ---- ---- 94.40A 121.00 ---- ---- 1730 ---- ---- ---- 90.40A 116.60 ---- ---- 1735 ---- ---- ---- 86.30A 112.10 ---- ---- 1740 ---- ---- ---- 82.40A 107.80 ---- ---- 1745 ---- ---- ---- 78.50A 103.50 ---- ---- 1750 ---- ---- ---- 74.80A 99.20 ---- ---- 1755 ---- ---- ---- 71.10A 95.00 ---- ---- 1760 ---- ---- ---- 67.50A 90.90 ---- ---- 1765 ---- ---- ---- 64.00A 86.80 ---- ---- 1770 ---- ---- ---- 60.60A 82.80 ---- ---- 1775 ---- ---- ---- 57.40A 78.90 ---- ---- 1780 ---- ---- ---- 54.20A 75.10 ---- ---- 1785 ---- ---- ---- 51.20A 71.40 ---- ---- 1790 ---- ---- ---- 48.20A 67.80 ---- ---- 1795 ---- ---- ---- 45.40A 64.20 ---- ---- 1800 ---- ---- ---- 42.70A 60.80 ---- ---- 1805 ---- ---- ---- 40.20A 57.50 ---- ---- 1810 ---- ---- ---- 37.70A 54.40 ---- ---- 1815 ---- ---- ---- 35.40A 51.30 ---- ---- 1820 ---- ---- ---- 33.20A 48.30 ---- ---- 1825 ---- ---- ---- 31.10A 45.50 ---- ---- 1830 ---- ---- ---- 29.10A 42.80 ---- ---- 1835 ---- ---- ---- 27.20A 40.20 ---- ---- 1840 ---- ---- ---- 25.50A 37.80 ---- ---- 1845 ---- ---- ---- 23.80A 35.40 ---- ---- 1850 ---- ---- ---- 22.20A 33.20 ---- ---- 1855 ---- ---- ---- 20.80A 31.10 ---- ---- 1860 ---- ---- ---- 19.40A 29.20 ---- ---- 1865 ---- ---- ---- 18.10A 27.30 ---- ---- 1870 ---- ---- ---- 16.90A 25.50 ---- ---- 1875 ---- ---- ---- 15.80A 23.90 ---- ---- 1880 ---- ---- ---- 14.70A 22.30 ---- ---- 1885 ---- ---- ---- 13.80A 20.80 ---- ---- 1890 ---- ---- ---- 12.90A 19.50 ---- ---- 1895 ---- ---- ---- 12.00A 18.20 ---- ---- 1900 ---- ---- ---- 11.20A 17.00 ---- ---- 1905 ---- ---- ---- 10.50A 15.90 ---- ---- 1910 ---- ---- ---- 9.80A 14.80 ---- ---- 1915 ---- ---- ---- 9.20A 13.80 ---- ---- 1920 ---- ---- ---- 8.60A 12.90 ---- ---- 1925 ---- ---- ---- 8.00A 12.10 ---- ---- 1930 ---- ---- ---- 7.50A 11.30 ---- ---- 1935 ---- ---- ---- 7.10A 10.50 ---- ---- 1940 ---- ---- ---- 6.60A 9.80 ---- ---- 1945 ---- ---- ---- 6.20A 9.20 ---- ---- 1950 ---- ---- ---- 5.80A 8.60 ---- ---- 1955 ---- ---- ---- 5.50A 8.00 ---- ---- 1960 ---- ---- ---- 5.20A 7.50 ---- ---- 1965 ---- ---- ---- 4.80A 7.00 ---- ---- 1970 ---- ---- ---- 4.60A 6.60 ---- ---- 1975 ---- ---- ---- 4.30A 6.20 ---- ---- 1980 ---- ---- ---- 4.10A 5.80 ---- ---- 1985 ---- ---- ---- 3.80A 5.40 ---- ---- 1990 ---- ---- ---- 3.60A 5.10 ---- ---- 1995 ---- ---- ---- 3.40A 4.70 ---- ---- 2000 5.10 5.10 5.10 4.20A 4.40 ---- 1 ---- 2005 ---- ---- ---- 3.10A 4.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- 1.00A .90 ---- ---- 1610 ---- ---- ---- 1.10A 1.00 ---- ---- 1615 ---- ---- ---- 1.10A 1.10 ---- ---- 1620 ---- ---- ---- 1.20A 1.20 ---- ---- 1625 ---- ---- ---- 1.30A 1.30 ---- ---- 1630 ---- ---- ---- 1.30A 1.40 ---- ---- 1635 ---- ---- ---- 1.40A 1.50 ---- ---- 1640 ---- ---- ---- 1.50A 1.60 ---- ---- 1645 ---- ---- ---- 1.60A 1.70 ---- ---- 1650 ---- ---- ---- 1.70A 1.80 ---- ---- 1655 ---- ---- ---- 1.90A 2.00 ---- ---- 1660 ---- ---- ---- 2.00A 2.10 ---- ---- 1665 ---- ---- ---- 2.10A 2.30 ---- ---- 1670 ---- ---- ---- 2.30A 2.50 ---- ---- 1675 ---- ---- ---- 2.50A 2.70 ---- ---- 1680 ---- ---- ---- 2.70A 2.90 ---- ---- 1685 ---- ---- ---- 2.90A 3.10 ---- ---- 1690 ---- ---- ---- 3.10A 3.40 ---- ---- 1695 ---- ---- ---- 3.30A 3.70 ---- ---- 1700 ---- ---- ---- 3.60A 4.00 ---- ---- 1705 ---- ---- ---- 3.80A 4.30 ---- ---- 1710 ---- ---- ---- 4.10A 4.70 ---- ---- 1715 ---- ---- ---- 4.50A 5.10 ---- ---- 1720 ---- ---- ---- 4.80A 5.50 ---- ---- 1725 ---- ---- ---- 5.20A 6.00 ---- ---- 1730 ---- ---- ---- 5.60A 6.50 ---- ---- 1735 ---- ---- ---- 6.10A 7.10 ---- ---- 1740 ---- ---- ---- 6.60A 7.70 ---- ---- 1745 ---- ---- ---- 7.10A 8.40 ---- ---- 1750 ---- ---- ---- 7.70A 9.10 ---- ---- 1755 ---- ---- ---- 8.40A 9.90 ---- ---- 1760 ---- ---- ---- 9.10A 10.70 ---- ---- 1765 ---- ---- ---- 9.80A 11.60 ---- ---- 1770 ---- ---- ---- 10.70A 12.60 ---- ---- 1775 ---- ---- ---- 11.60A 13.70 ---- ---- 1780 ---- ---- ---- 12.60A 14.90 ---- ---- 1785 ---- ---- ---- 13.60A 16.10 ---- ---- 1790 ---- ---- ---- 14.80A 17.50 ---- ---- 1795 ---- ---- ---- 16.00A 19.00 ---- ---- 1800 ---- ---- ---- 17.40A 20.50 ---- ---- 1805 ---- ---- ---- 18.80A 22.20 ---- ---- 1810 ---- ---- ---- 20.40A 24.00 ---- ---- 1815 ---- ---- ---- 22.00A 25.90 ---- ---- 1820 ---- ---- ---- 23.80A 27.90 ---- ---- 1825 ---- ---- ---- 25.70A 30.10 ---- ---- 1830 ---- ---- ---- 27.80A 32.40 ---- ---- 1835 ---- ---- ---- 29.90A 34.80 ---- ---- 1840 ---- ---- ---- 32.20A 37.30 ---- ---- 1845 ---- ---- ---- 34.60A 39.90 ---- ---- 1850 ---- ---- ---- 37.10A 42.70 ---- ---- 1855 ---- ---- ---- 39.70A 45.60 ---- ---- 1860 ---- ---- ---- 42.50A 48.60 ---- ---- 1865 ---- ---- ---- 45.40A 51.70 ---- ---- 1870 ---- ---- ---- 48.40A 54.90 ---- ---- 1875 ---- ---- ---- 51.50A 58.20 ---- ---- 1880 ---- ---- ---- 54.70A 61.60 ---- ---- 1885 ---- ---- ---- 58.00A 65.10 ---- ---- 1890 ---- ---- ---- 61.40A 68.70 ---- ---- 1895 ---- ---- ---- 64.90A 72.40 ---- ---- 1900 ---- ---- ---- 68.50A 76.20 ---- ---- 1905 ---- ---- ---- 72.20A 80.10 ---- ---- 1910 ---- ---- ---- 76.00A 84.00 ---- ---- 1915 ---- ---- ---- 79.80A 88.00 ---- ---- 1920 ---- ---- ---- 83.70A 92.10 ---- ---- 1925 ---- ---- ---- 87.70A 96.20 ---- ---- 1930 ---- ---- ---- 91.80A 100.40 ---- ---- 1935 ---- ---- ---- 95.90A 104.60 ---- ---- 1940 ---- ---- ---- 100.00A 108.90 ---- ---- 1945 ---- ---- ---- 104.30A 113.20 ---- ---- 1950 ---- ---- ---- 108.50A 117.60 ---- ---- 1955 ---- ---- ---- 112.90A 122.10 ---- ---- 1960 ---- ---- ---- 117.20A 126.50 ---- ---- 1965 ---- ---- ---- 121.60A 131.00 ---- ---- 1970 ---- ---- ---- 126.00A 135.60 ---- ---- 1975 ---- ---- ---- 130.60A 140.10 ---- ---- 1980 ---- ---- ---- 135.00A 144.70 ---- ---- 1985 ---- ---- ---- 139.70A 149.30 ---- ---- 1990 ---- ---- ---- 144.20A 154.00 ---- ---- 1995 ---- ---- ---- 148.80A 158.60 ---- ---- 2000 ---- ---- ---- 153.40A 163.30 ---- ---- 2005 ---- ---- ---- 158.10A 168.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL OG JAN23 Gold Option CALL 1000 ---- 836.00B ---- 835.80B 825.50 +33.20 792.30 1050 ---- 786.00B ---- 785.80B 775.50 +33.20 742.30 1100 ---- 735.90B ---- 735.90B 725.50 +33.20 692.30 1150 ---- 686.10B ---- 685.90B 675.50 +33.20 642.30 1175 ---- 661.00B ---- 660.80B 650.50 +33.20 617.30 1200 ---- 636.00B ---- 636.00B 625.50 +33.20 592.30 1225 ---- 611.10B ---- 610.90B 600.50 +33.20 567.30 1250 ---- 586.10B ---- 585.80B 575.50 +33.20 542.30 12 1275 ---- 561.00B ---- 560.80B 550.50 +33.20 517.30 1300 ---- 536.00B ---- 536.00B 525.50 +33.20 492.30 1325 ---- 511.10B ---- 511.10B 500.50 +33.20 467.30 1350 ---- 486.00B ---- 486.00B 475.50 +33.20 442.30 22 1360 ---- 476.10B ---- 476.10B 465.50 +33.20 432.30 1370 ---- 466.00B ---- 465.80B 455.50 +33.20 422.30 1375 ---- 461.00B ---- 461.00B 450.50 +33.20 417.30 1380 ---- 456.10B ---- 455.90B 445.50 +33.20 412.30 1390 ---- 446.10B ---- 445.90B 435.50 +33.20 402.30 1400 ---- 436.00B ---- 436.00B 425.50 +33.20 392.30 1 1410 ---- 426.10B ---- 425.90B 415.50 +33.20 382.30 1420 ---- 416.10B ---- 415.80B 405.50 +33.20 372.30 1425 ---- 411.10B ---- 411.10B 400.50 +33.20 367.30 1430 ---- 406.10B ---- 406.00B 395.50 +33.20 362.30 1440 ---- 396.00B ---- 396.00B 385.50 +33.20 352.30 1445 ---- 391.10B ---- 391.10B 380.50 +33.20 347.30 1450 ---- 386.00B ---- 386.00B 375.50 +33.20 342.30 1 1455 ---- 381.10B ---- 381.10B 370.50 +33.20 337.30 1460 ---- 376.00B ---- 376.00B 365.50 +33.20 332.30 1465 ---- 371.00B ---- 371.00B 360.50 +33.20 327.30 2 1470 ---- 366.00B ---- 366.00B 355.50 +33.20 322.30 1475 ---- 361.00B ---- 361.00B 350.50 +33.20 317.30 1480 ---- 356.00B ---- 356.00B 345.50 +33.20 312.30 1485 ---- 351.00B ---- 351.00B 340.50 +33.20 307.30 1490 ---- 346.10B ---- 346.10B 335.50 +33.20 302.30 1495 ---- 341.10B ---- 340.90B 330.50 +33.20 297.30 1500 ---- 336.10B ---- 336.10B 325.50 +33.20 292.30 3 1505 ---- 331.10B ---- 330.90B 320.50 +33.20 287.30 1510 ---- 326.00B ---- 326.00B 315.50 +33.20 282.30 1515 ---- 321.00B ---- 321.00B 310.50 +33.20 277.30 1520 ---- 316.00B ---- 316.00B 305.50 +33.20 272.30 1525 ---- 311.00B ---- 311.00B 300.50 +33.20 267.30 1530 ---- 306.00B ---- 306.00B 295.50 +33.20 262.30 1535 ---- 301.00B ---- 300.80B 290.50 +33.20 257.30 1540 ---- 296.10B ---- 296.10B 285.50 +33.20 252.30 1545 ---- 291.10B ---- 291.10B 280.50 +33.20 247.30 1550 ---- 286.10B ---- 286.10B 275.50 +33.20 242.30 84 1555 ---- 281.10B ---- 281.10B 270.50 +33.20 237.30 4 1560 ---- 276.10B ---- 276.10B 265.50 +33.20 232.30 1 1565 ---- 271.10B ---- 271.10B 260.50 +33.20 227.30 1570 ---- 266.10B ---- 266.10B 255.50 +33.20 222.30 1575 ---- 261.10B ---- 261.10B 250.50 +33.20 217.30 1580 ---- 256.00B ---- 256.00B 245.50 +33.20 212.30 3 1585 ---- 251.10B ---- 251.00B 240.50 +33.20 207.30 1590 ---- 246.10B ---- 246.00B 235.50 +33.20 202.30 1595 ---- 241.00B ---- 241.00B 230.50 +33.20 197.30 1600 ---- 236.40B ---- 236.40B 225.50 +33.20 192.30 153 1605 ---- 231.40B ---- 231.40B 220.50 +33.20 187.30 1610 ---- 226.40B ---- 226.40B 215.50 +33.20 182.30 3 1615 ---- 221.40B ---- 221.40B 210.50 +33.10 177.40 1 1620 ---- 216.40B ---- 216.40B 205.50 +33.10 172.40 2 1625 ---- 211.60B ---- 211.60B 200.50 +33.10 167.40 610 1630 ---- 206.40B ---- 206.40B 195.50 +33.10 162.40 4 1635 ---- 201.40B ---- 201.40B 190.50 +33.10 157.40 1640 ---- 196.40B ---- 196.40B 185.50 +33.00 152.50 3 1645 ---- 191.40B ---- 191.40B 180.50 +33.00 147.50 3 1650 ---- 186.60B ---- 186.60B 175.50 +32.90 142.60 862 1655 ---- 181.40B ---- 181.40B 170.50 +32.90 137.60 302 1660 ---- 176.40B ---- 176.40B 165.50 +32.80 132.70 307 1665 ---- 171.50B ---- 171.50B 160.60 +32.90 127.70 60 1670 ---- 166.50B ---- 166.50B 155.60 +32.80 122.80 34 1675 ---- 161.70B ---- 161.70B 150.60 +32.70 117.90 902 1680 ---- 156.50B ---- 156.50B 145.60 +32.60 113.00 262 1685 ---- 151.50B ---- 151.50B 140.60 +32.50 108.10 269 1690 ---- 146.60B ---- 146.60B 135.70 +32.40 103.30 911 1695 ---- 141.60B ---- 141.60B 130.70 +32.30 98.40 168 1700 122.00 136.80B 122.00 126.90B 125.80 +32.20 18 93.60 3 1326 1705 ---- 131.60B ---- 131.60B 120.80 +31.90 88.90 124 1710 ---- 126.70B ---- 126.70B 115.90 +31.80 84.10 267 1715 ---- 121.70B ---- 121.70B 110.90 +31.40 1 79.50 137 1720 78.50 116.80B 78.50 116.80B 106.00 +31.10 2 74.90 767 1725 75.80 112.10B 75.80 75.30A 101.10 +30.80 2 70.30 681 1730 ---- 107.00B ---- 107.00B 96.20 +30.40 65.80 308 1735 ---- 102.10B ---- 102.10B 91.40 +30.00 61.40 1655 1740 ---- 97.20B ---- 97.20B 86.60 +29.50 57.10 1 792 1745 ---- 92.30B ---- 92.30B 81.70 +28.80 52.90 228 1750 54.20 87.70B 54.20 87.70B 77.00 +28.20 11 48.80 2803 1755 ---- 82.80B ---- 82.80B 72.30 +27.40 44.90 183 1760 ---- 78.10B ---- 78.10B 67.60 +26.60 41.00 1 527 1765 ---- 73.30B ---- 73.30B 63.00 +25.60 37.40 3 408 1770 ---- 68.70B ---- 68.70B 58.50 +24.60 33.90 5 1172 1775 ---- 64.10B ---- 64.10B 54.00 +23.40 120 30.60 1281 1780 28.80 59.50B 28.80 46.50A 49.70 +22.10 155 27.60 3 665 1785 27.00 55.10B 27.00 39.00A 45.50 +20.80 17 24.70 3 852 1790 44.90 50.80B 44.90 50.80B 41.50 +19.50 36 22.00 51 323 1795 21.30 46.60B 21.30 46.60B 37.60 +18.00 63 19.60 34 229 1800 19.20 42.50B 17.80 34.50B 33.90 +16.60 285 17.30 94 5121 1805 17.80 38.60B 16.90 25.10A 30.40 +15.10 163 15.30 145 398 1810 31.00 34.90B 23.40 26.40B 27.10 +13.60 58 13.50 9 957 1815 13.40 31.40B 12.20 24.30B 24.10 +12.30 162 11.80 24 982 1820 12.30 28.10B 12.30 19.40A 21.20 +10.90 417 10.30 60 809 1825 9.70 25.10B 9.10A 16.10A 18.70 +9.70 643 9.00 565 2374 1830 8.10 22.30B 7.90A 15.20 16.40 +8.60 246 7.80 45 632 1835 8.20 19.70B 8.20 11.30A 14.30 +7.50 180 6.80 407 998 1840 7.10 17.30B 7.10 9.80A 12.40 +6.50 127 5.90 2 1176 1845 10.80 15.20B 10.80 15.20B 10.70 +5.60 33 5.10 5 380 1850 4.60 13.30B 4.40A 8.30A 9.30 +4.90 1277 4.40 357 3671 1855 7.50 11.50B 7.50 8.20B 7.90 +4.10 10 3.80 370 1860 3.90 10.00B 3.30A 7.10B 6.80 +3.50 384 3.30 3 1279 1865 2.80 8.60B 2.80 8.60B 5.80 +2.90 25 2.90 3 619 1870 3.00 7.40B 2.50A 7.40B 4.90 +2.40 111 2.50 32 450 1875 5.10 6.30B 3.50 4.20B 4.20 +2.00 1137 2.20 501 1951 1880 2.10 5.40B 2.10 3.30A 3.60 +1.70 181 1.90 6 450 1885 2.00 4.60B 1.60 2.40A 3.00 +1.30 10 1.70 2 173 1890 1.70 4.00B 1.70 2.40A 2.60 +1.10 266 1.50 6 212 1895 2.80 3.40B 1.80 2.10A 2.20 +.90 29 1.30 176 1900 1.30 2.90 1.30 2.00B 1.90 +.70 330 1.20 115 4926 1905 1.20 2.50B 1.20 1.60 1.60 +.60 10 1.00 26 211 1910 1.90 2.10 1.40 1.20A 1.40 +.50 53 .90 399 1915 1.90 1.90 1.20 1.10A 1.20 +.40 6 .80 580 1920 .80 1.60B .80 1.00 1.00 +.30 31 .70 3 383 1925 .80 1.40B .80 .80 .90 +.20 126 .70 38 863 1930 .50 1.20B .50 .70A .80 +.20 11 .60 614 1935 1.20 1.20 .50A 1.00B .70 +.10 6 .60 107 1940 .90 .90 .90 .60A .60 +.10 5 .50 11 139 1945 ---- .70B ---- .70B .50 UNCH 3 .50 232 1950 .80 .80 .80 .50A .50 +.10 65 .40 6 2072 1955 .60 .60 .60 .50A .40 UNCH 12 .40 214 1960 ---- .50B ---- .50B .40 +.10 .30 6 80 1965 ---- .40B ---- .40B .40 +.10 .30 1 70 1970 ---- .40B ---- .40B .30 UNCH .30 72 1975 .30 .30 .30 .30 .30 UNCH 2 .30 877 1980 .40 .40 .40 .30A .30 +.10 1 .20 132 1985 ---- .30B ---- .30B .30 +.10 5 .20 15 75 1990 .30 .30 .30 .30 .20 UNCH 5 .20 4 315 1995 ---- ---- ---- ---- .20 UNCH .20 26 247 2000 .30 .30 .20 .20 .20 UNCH 21 .20 20 4716 2005 ---- ---- ---- ---- .20 UNCH .20 3 79 2010 ---- ---- ---- ---- .20 UNCH .20 44 2015 .30 .30 .20 .20 .20 +.10 4 .10 177 2020 .30 .30 .20 .20 .20 +.10 5 .10 65 2025 ---- ---- ---- ---- .20 +.10 .10 99 2030 ---- ---- ---- ---- .10 UNCH .10 69 2035 ---- ---- ---- ---- .10 UNCH .10 55 2040 ---- ---- ---- ---- .10 UNCH .10 4 91 2045 ---- ---- ---- ---- .10 UNCH .10 103 2050 .10 .10 .10 .10 .10 UNCH 1 .10 4 433 2055 ---- ---- ---- ---- .10 UNCH .10 176 2060 ---- ---- ---- ---- .10 UNCH .10 66 2065 ---- ---- ---- ---- .10 UNCH .10 34 2070 .10 .10 .10 .10 .10 UNCH 4 .10 11 90 2075 .10 .10 .10 .10 .10 UNCH 10 .10 97 2080 ---- ---- ---- ---- .10 UNCH .10 248 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 ---- ---- ---- ---- .10 UNCH .10 92 2095 ---- ---- ---- ---- .10 UNCH .10 28 2100 ---- ---- ---- ---- .10 UNCH .10 787 2105 ---- ---- ---- ---- .10 UNCH .10 49 2110 ---- ---- ---- ---- .10 UNCH .10 19 2115 ---- ---- ---- ---- .10 UNCH .10 34 2120 ---- ---- ---- ---- .10 UNCH .10 42 2125 ---- ---- ---- ---- .10 UNCH .10 637 2130 ---- ---- ---- ---- .10 UNCH .10 45 2135 ---- ---- ---- ---- .10 UNCH .10 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 ---- 936.00B ---- 935.80B 925.50 +33.20 892.30 950 ---- 886.00B ---- 885.80B 875.50 +33.20 842.30 OG FEB23 Gold Option CALL 1000 ---- 835.50B ---- 835.50B 825.50 +33.20 792.30 1025 ---- 810.80B ---- 810.80B 800.50 +33.20 767.30 1050 ---- 785.80B ---- 785.80B 775.50 +33.20 742.30 1075 ---- 760.90B ---- 760.90B 750.50 +33.20 717.30 1100 ---- 735.80B ---- 735.80B 725.50 +33.20 692.30 1125 ---- 710.80B ---- 710.80B 700.50 +33.20 667.30 1150 ---- 685.90B ---- 685.90B 675.50 +33.20 642.30 1175 ---- 660.90B ---- 660.90B 650.50 +33.20 617.30 1200 ---- 635.80B ---- 635.50B 625.50 +33.20 592.30 1 1225 ---- 610.90B ---- 610.90B 600.50 +33.20 567.30 1250 ---- 585.90B ---- 585.90B 575.50 +33.20 542.30 1275 ---- 560.80B ---- 560.80B 550.50 +33.20 517.30 1300 ---- 535.80B ---- 535.60B 525.50 +33.20 492.30 1325 ---- 510.90B ---- 510.90B 500.50 +33.20 467.30 1350 ---- 486.00B ---- 486.00B 475.50 +33.20 442.30 5 1360 ---- 476.00B ---- 476.00B 465.50 +33.20 432.30 1370 ---- 465.90B ---- 465.90B 455.50 +33.20 422.30 1375 ---- 460.70B ---- 460.60B 450.50 +33.20 417.30 1380 ---- 455.60B ---- 455.60B 445.50 +33.20 412.30 1390 ---- 445.90B ---- 445.60B 435.50 +33.20 402.30 1400 ---- 436.00B ---- 436.00B 425.50 +33.20 392.30 1410 ---- 425.90B ---- 425.70B 415.50 +33.20 382.30 1420 ---- 415.90B ---- 415.70B 405.50 +33.20 372.30 1425 ---- 410.90B ---- 410.70B 400.50 +33.20 367.30 1430 ---- 405.90B ---- 405.70B 395.50 +33.20 362.30 1440 ---- 395.90B ---- 395.70B 385.50 +33.20 352.30 1445 ---- 390.90B ---- 390.70B 380.50 +33.20 347.30 1450 ---- 386.00B ---- 386.00B 375.50 +33.20 342.30 1455 ---- 381.00B ---- 380.90B 370.50 +33.20 337.30 1460 ---- 376.00B ---- 376.00B 365.50 +33.20 332.30 1465 ---- 371.00B ---- 370.90B 360.50 +33.20 327.30 1470 ---- 366.00B ---- 366.00B 355.50 +33.20 322.30 1475 ---- 361.00B ---- 361.00B 350.50 +33.20 317.30 1480 ---- 356.00B ---- 356.00B 345.50 +33.20 312.30 1 1485 ---- 350.90B ---- 350.60B 340.50 +33.20 307.30 1 1490 ---- 346.00B ---- 346.00B 335.50 +33.20 302.30 1495 ---- 340.90B ---- 340.60B 330.50 +33.20 297.30 1 1500 ---- 336.10B ---- 336.10B 325.50 +33.20 292.30 15 1505 ---- 330.90B ---- 330.60B 320.50 +33.20 287.30 1 1510 ---- 325.90B ---- 325.90B 315.50 +33.20 282.30 1 1515 ---- 320.90B ---- 320.90B 310.50 +33.20 277.30 2 1520 ---- 316.00B ---- 316.00B 305.50 +33.20 272.30 1 1525 ---- 311.00B ---- 311.00B 300.50 +33.10 267.40 1530 ---- 305.90B ---- 305.70B 295.50 +33.10 262.40 99 1535 ---- 301.10B ---- 301.10B 290.50 +33.10 257.40 1540 ---- 296.10B ---- 296.10B 285.50 +33.00 252.50 1545 ---- 290.90B ---- 290.60B 280.50 +33.00 247.50 1550 ---- 286.70B ---- 286.70B 275.50 +32.90 242.60 1 1555 ---- 280.90B ---- 280.70B 270.50 +32.90 237.60 1 1560 ---- 275.90B ---- 275.90B 265.60 +32.90 232.70 1 1565 ---- 271.10B ---- 271.10B 260.60 +32.90 227.70 1 1570 ---- 266.10B ---- 265.90B 255.60 +32.80 222.80 1575 ---- 261.80B ---- 261.80B 250.60 +32.70 217.90 7 1580 ---- 256.30B ---- 256.30B 245.70 +32.70 213.00 1585 ---- 251.20B ---- 251.20B 240.70 +32.60 208.10 1590 ---- 246.40B ---- 246.40B 235.80 +32.60 203.20 1595 ---- 241.20B ---- 241.20B 230.80 +32.50 198.30 1600 ---- 236.90B ---- 236.90B 225.90 +32.50 193.40 74 1605 ---- 231.30B ---- 231.30B 220.90 +32.30 188.60 1610 ---- 226.60B ---- 226.60B 216.00 +32.30 183.70 99 1615 ---- 221.40B ---- 221.30B 211.10 +32.20 178.90 1 1620 ---- 216.50B ---- 216.50B 206.10 +32.10 174.00 2 1625 ---- 212.30B ---- 212.30B 201.20 +32.00 169.20 37 1630 ---- 206.70B ---- 206.70B 196.30 +31.80 164.50 12 1635 ---- 201.90B ---- 201.90B 191.50 +31.80 159.70 56 1640 ---- 196.90B ---- 196.90B 186.60 +31.70 154.90 7 1645 ---- 192.00B ---- 192.00B 181.70 +31.50 150.20 3 1650 ---- 187.80B ---- 187.80B 176.90 +31.40 145.50 1 119 1655 ---- 182.40B ---- 182.40B 172.10 +31.20 140.90 12 1660 ---- 177.50B ---- 177.50B 167.30 +31.10 136.20 1565 1665 ---- 172.70B ---- 172.70B 162.50 +30.90 131.60 3 1670 ---- 167.90B ---- 167.90B 157.70 +30.70 127.00 750 1675 ---- 163.60B ---- 163.60B 152.90 +30.40 122.50 1129 1680 125.70 158.30B 125.70 123.30A 148.20 +30.20 2 118.00 186 1685 ---- 153.40B ---- 153.40B 143.50 +29.90 113.60 216 1690 ---- 148.60B ---- 148.60B 138.80 +29.70 109.10 1 319 1695 ---- 144.00B ---- 144.00B 134.10 +29.30 104.80 2 53 1700 ---- 139.80B ---- 139.80B 129.50 +29.00 100.50 1 1621 1705 120.20 134.70B 120.20 125.50B 124.90 +28.70 2 96.20 84 1710 96.80 129.90B 96.80 120.90B 120.40 +28.40 21 92.00 51 1715 122.70 126.00B 112.30 116.80B 115.90 +28.00 6 87.90 1 204 1720 88.70 121.30B 88.70 121.30B 111.40 +27.50 10 83.90 171 1725 ---- 116.70B ---- 116.70B 107.00 +27.00 80.00 222 1730 95.70 112.20B 95.70 95.60A 102.60 +26.50 2 76.10 277 1735 97.20 107.80B 93.10 91.40A 98.30 +25.90 4 72.40 226 1740 75.00 103.40B 75.00 73.00A 94.00 +25.30 1 68.70 946 1745 ---- 99.10B ---- 99.10B 89.90 +24.80 65.10 104 1750 84.60 94.70B 84.60 94.70B 85.80 +24.20 153 61.60 1 3326 1755 ---- 90.60B ---- 90.60B 81.70 +23.50 1 58.20 318 1760 82.70 86.50B 75.30 78.20B 77.80 +22.80 203 55.00 2081 1765 ---- 82.40B ---- 82.40B 73.90 +22.00 51.90 423 1770 52.40 78.40B 52.40 70.50B 70.20 +21.40 36 48.80 1 1468 1775 73.00 74.60B 73.00 74.40B 66.50 +20.60 2 45.90 457 1780 ---- 70.80B ---- 70.80B 62.90 +19.80 40 43.10 4 472 1785 44.40 67.10B 44.40 58.70B 59.50 +19.00 5 40.50 3 106 1790 38.50 63.60B 38.50 57.80B 56.20 +18.30 11 37.90 4 736 1795 36.70 60.10B 36.70 36.00A 53.00 +17.50 4 35.50 2 160 1800 51.00 56.70B 46.70 50.10B 49.90 +16.70 88 33.20 88 4239 1805 31.70 53.50B 31.20A 42.20A 46.90 +15.80 60 31.10 14 222 1810 32.50 50.40B 32.50 44.20B 44.10 +15.10 18 29.00 4 394 1815 27.20 47.40B 27.20 37.00A 41.40 +14.40 68 27.00 8 105 1820 41.90 44.60B 36.10 38.10B 38.80 +13.60 30 25.20 6 635 1825 24.80 41.80B 23.60A 32.40A 36.30 +12.80 51 23.50 17 1771 1830 24.00 39.20B 24.00 30.30A 34.00 +12.10 120 21.90 6 447 1835 31.00 36.80B 31.00 31.90B 31.70 +11.30 471 20.40 16 211 1840 27.70 34.50B 27.70 34.50B 29.60 +10.60 76 19.00 88 2657 1845 18.80 32.20B 18.80 17.80A 27.60 +10.00 8 17.60 153 1850 17.60 30.10B 17.40 24.40A 25.80 +9.40 253 16.40 185 6246 1855 25.10 28.10B 25.10 28.10B 24.00 +8.80 13 15.20 1 76 1860 24.90 26.20B 24.90 19.80A 22.40 +8.20 11 14.20 10 1514 1865 20.60 24.50B 20.60 18.50A 20.90 +7.70 6 13.20 2 177 1870 ---- 22.80B ---- 22.80B 19.40 +7.10 74 12.30 384 599 1875 12.20 21.30B 12.20 17.00A 18.10 +6.70 131 11.40 26 1839 1880 15.20 19.80B 15.20 14.90A 16.80 +6.20 42 10.60 9 758 1885 10.60 18.50B 10.60 13.80A 15.70 +5.80 132 9.90 8 157 1890 10.20 17.20B 10.20 17.20B 14.60 +5.40 5 9.20 24 179 1895 9.50 16.00B 9.50 16.00B 13.50 +5.00 28 8.50 4 39 1900 8.60 15.00B 8.60 11.70 12.60 +4.70 1406 7.90 150 7780 1905 7.60 13.90B 7.60 10.40A 11.70 +4.30 20 7.40 274 1910 9.60 12.90B 9.60 12.90B 10.90 +4.00 9 6.90 83 370 1915 6.60 12.00B 6.60 9.00A 10.10 +3.70 117 6.40 32 80 1920 6.30 11.20B 6.10 8.40A 9.40 +3.40 28 6.00 18 236 1925 6.10 10.40B 5.70A 8.70B 8.80 +3.20 266 5.60 13 3528 1930 9.10 9.70B 9.00 9.70B 8.20 +3.00 8 5.20 72 1935 6.70 9.00B 6.70 7.10B 7.60 +2.70 219 4.90 1 103 1940 4.90 8.40B 4.90 6.30A 7.10 +2.50 129 4.60 15 476 1945 4.50 7.80B 4.50 6.50B 6.60 +2.30 31 4.30 3 63 1950 4.30 7.30B 4.30 5.80A 6.10 +2.10 337 4.00 62 2304 1955 5.80 6.80B 5.80 6.80B 5.70 +2.00 17 3.70 40 1960 5.60 6.40 5.30 4.80A 5.30 +1.80 14 3.50 53 1965 3.40 5.90B 3.40 5.90B 5.00 +1.70 41 3.30 3 67 1970 5.10 5.50B 5.00 5.50B 4.60 +1.50 12 3.10 2 97 1975 5.00 5.20 4.10 4.20B 4.30 +1.40 18 2.90 14 543 1980 2.90 4.90 2.80 3.70A 4.00 +1.20 18 2.80 18 126 1985 4.50 4.50 3.60 3.70B 3.80 +1.20 12 2.60 416 1990 2.50 4.20B 2.50 3.40B 3.50 +1.10 323 2.40 299 303 1995 2.40 3.90B 2.40 3.90B 3.30 +1.00 8 2.30 41 2000 2.70 3.70B 2.70 2.90A 3.10 +.90 244 2.20 22 4029 2005 ---- 3.50B ---- 3.50B 2.90 +.80 2.10 15 71 2010 2.20 3.20B 2.20 2.50A 2.70 +.70 2 2.00 13 110 2015 ---- 3.00B ---- 3.00B 2.50 +.60 1.90 1 155 2020 2.70 2.90B 2.30 2.30 2.40 +.60 18 1.80 204 2025 2.30 2.70B 2.10 2.10 2.20 +.50 9 1.70 734 2030 1.90 2.50B 1.90 2.00 2.10 +.50 11 1.60 190 2035 1.50 2.40B 1.50 2.40B 2.00 +.50 4 1.50 72 2040 2.10 2.30 2.10 1.80A 1.90 +.40 11 1.50 98 2045 1.90 2.10B 1.90 2.10B 1.80 +.40 5 1.40 491 2050 1.40 2.00B 1.40 2.00B 1.70 +.40 93 1.30 1 1705 2055 1.50 1.90B 1.50 1.90B 1.60 +.30 1 1.30 49 2060 ---- 1.80B ---- 1.80B 1.50 +.30 1.20 90 2065 ---- 1.70B ---- 1.70B 1.40 +.20 5 1.20 25 2070 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 3 145 2075 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 7 115 2080 ---- 1.40B ---- 1.40B 1.20 +.20 1 1.00 141 2085 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 48 2090 ---- 1.30B ---- 1.30B 1.10 +.20 .90 42 2095 ---- 1.20B ---- 1.20B 1.10 +.20 .90 90 2100 1.00 1.10B 1.00 1.00 1.00 +.20 4 .80 2 1665 2105 ---- 1.10B ---- 1.10B 1.00 +.20 .80 3 2110 ---- 1.00B ---- 1.00B .90 +.10 .80 67 2115 ---- 1.00B ---- 1.00B .90 +.20 .70 21 2120 ---- .90B ---- .90B .80 +.10 .70 60 2125 ---- .90B ---- .90B .80 +.10 .70 75 2130 ---- .80B ---- .80B .80 +.20 .60 29 2135 ---- .80B ---- .80B .70 +.10 .60 16 2140 ---- .80B ---- .80B .70 +.10 .60 31 2145 ---- .70B ---- .70B .70 +.10 .60 1 2150 ---- .70B ---- .70B .70 +.20 9 .50 357 2155 ---- .70B ---- .70B .60 +.10 .50 12 2160 ---- .60B ---- .60B .60 +.10 .50 1 2165 ---- .60B ---- .60B .60 +.10 .50 42 2170 ---- .60B ---- .60B .60 +.10 .50 63 2175 ---- .60B ---- .60B .60 +.20 .40 143 2180 ---- .50B ---- .50B .50 +.10 .40 5 2185 .50 .50 .50 .50 .50 +.10 1 .40 22 2190 ---- .50B ---- .50B .50 +.10 .40 15 85 2195 ---- .50B ---- .50B .50 +.10 .40 1 4 2200 ---- .50B ---- .50B .50 +.10 210 .40 1 1122 2205 ---- ---- ---- ---- .50 +.10 .40 97 2210 ---- ---- ---- ---- .40 UNCH .40 35 2215 ---- ---- ---- ---- .40 UNCH .40 25 2220 ---- .40B ---- .40B .40 +.10 .30 3 2225 ---- .40B ---- .40B .40 +.10 .30 51 2230 ---- .40B ---- .40B .40 +.10 .30 35 2235 ---- .40B ---- .40B .40 +.10 .30 1 2240 ---- ---- ---- ---- .40 +.10 .30 10 2245 ---- ---- ---- ---- .40 +.10 .30 65 2250 ---- ---- ---- ---- .30 UNCH .30 637 2255 ---- ---- ---- ---- .30 UNCH .30 99 2260 ---- ---- ---- ---- .30 UNCH .30 39 2265 ---- ---- ---- ---- .30 UNCH .30 3 2270 ---- ---- ---- ---- .30 UNCH .30 15 2275 ---- ---- ---- ---- .30 UNCH .30 61 2280 ---- ---- ---- ---- .30 UNCH .30 107 2290 ---- ---- ---- ---- .30 UNCH .30 79 2300 ---- ---- ---- ---- .30 UNCH .30 7379 2310 ---- ---- ---- ---- .30 UNCH .30 116 2320 ---- ---- ---- ---- .30 UNCH .30 20 2325 .30 .30 .30 .30 .30 UNCH 154 .30 155 2330 ---- ---- ---- ---- .30 UNCH .30 100 2340 ---- ---- ---- ---- .20 -.10 .30 191 2350 .30 .30 .30 .30 .20 UNCH 4 .20 16 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .20 UNCH .20 405 2400 ---- ---- ---- ---- .20 UNCH .20 1254 2425 ---- ---- ---- ---- .20 UNCH .20 34 2450 ---- ---- ---- ---- .20 UNCH .20 100 2475 ---- ---- ---- ---- .20 UNCH .20 68 2500 .20 .20 .20 .20 .20 UNCH 480 .20 502 2525 ---- ---- ---- ---- .20 UNCH .20 186 2550 ---- ---- ---- ---- .20 UNCH .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 ---- 935.80B ---- 935.80B 925.50 +33.20 892.30 950 ---- 885.80B ---- 885.80B 875.50 +33.20 842.30 975 ---- 860.80B ---- 860.60B 850.50 +33.20 817.30 OG MAR23 Gold Option CALL 1000 ---- 850.60B ---- 850.30B 840.50 +33.10 807.40 1025 ---- 825.70B ---- 825.50B 815.50 +33.10 782.40 1050 ---- 800.40B ---- 800.40B 790.50 +33.10 757.40 1075 ---- 775.70B ---- 775.70B 765.50 +33.10 732.40 1100 ---- 750.60B ---- 750.40B 740.50 +33.10 707.40 1125 ---- 725.60B ---- 725.30B 715.50 +33.10 682.40 1150 ---- 700.80B ---- 700.80B 690.50 +33.10 657.40 1175 ---- 675.60B ---- 675.10B 665.50 +33.10 632.40 1200 ---- 650.80B ---- 650.80B 640.50 +33.10 607.40 1225 ---- 625.80B ---- 625.80B 615.50 +33.10 582.40 1250 ---- 600.70B ---- 600.50B 590.50 +33.10 557.40 1275 ---- 575.70B ---- 575.50B 565.50 +33.10 532.40 1300 ---- 550.40B ---- 550.40B 540.50 +33.10 507.40 1325 ---- 525.50B ---- 525.50B 515.50 +33.10 482.40 1350 ---- 500.80B ---- 500.80B 490.50 +33.10 457.40 3 1360 ---- 490.50B ---- 490.50B 480.50 +33.10 447.40 1370 ---- 480.50B ---- 480.50B 470.50 +33.10 437.40 1375 ---- 475.50B ---- 475.50B 465.50 +33.10 432.40 1380 ---- 470.50B ---- 470.50B 460.50 +33.10 427.40 1390 ---- 460.50B ---- 460.50B 450.50 +33.10 417.40 1400 ---- 450.80B ---- 450.80B 440.50 +33.10 407.40 1410 ---- 440.80B ---- 440.80B 430.50 +33.10 397.40 1420 ---- 430.80B ---- 430.80B 420.50 +33.10 387.40 1425 ---- 425.80B ---- 425.80B 415.50 +33.10 382.40 1430 ---- 420.80B ---- 420.80B 410.50 +33.10 377.40 1440 ---- 410.90B ---- 410.90B 400.50 +33.10 367.40 1450 ---- 400.90B ---- 400.90B 390.50 +33.10 357.40 4 1460 ---- 390.70B ---- 390.60B 380.50 +33.10 347.40 1465 ---- 385.90B ---- 385.90B 375.50 +33.10 342.40 1470 ---- 380.90B ---- 380.90B 370.50 +33.10 337.40 1475 ---- 375.90B ---- 375.90B 365.50 +33.00 332.50 1 1480 ---- 370.90B ---- 370.90B 360.50 +33.00 327.50 1485 ---- 365.90B ---- 365.90B 355.50 +33.00 322.50 1490 ---- 360.60B ---- 360.60B 350.50 +32.90 317.60 1495 ---- 355.60B ---- 355.60B 345.50 +32.90 312.60 1500 ---- 351.60B ---- 351.60B 340.50 +32.80 307.70 2 1505 ---- 345.60B ---- 345.60B 335.50 +32.80 302.70 1510 ---- 340.60B ---- 340.60B 330.60 +32.80 297.80 3 1515 ---- 335.90B ---- 335.70B 325.60 +32.70 292.90 2 1520 ---- 331.00B ---- 331.00B 320.60 +32.70 287.90 1 1525 ---- 326.80B ---- 326.80B 315.70 +32.70 283.00 5 1530 ---- 321.10B ---- 321.10B 310.70 +32.60 278.10 3 1535 ---- 316.00B ---- 316.00B 305.80 +32.60 273.20 1 1540 ---- 311.30B ---- 311.30B 300.80 +32.50 268.30 1545 ---- 306.10B ---- 306.10B 295.90 +32.50 263.40 1 1550 ---- 302.00B ---- 302.00B 290.90 +32.40 258.50 6 1555 ---- 296.20B ---- 296.20B 286.00 +32.30 253.70 1560 ---- 291.50B ---- 291.50B 281.10 +32.30 248.80 1565 ---- 286.60B ---- 286.60B 276.20 +32.30 243.90 1570 ---- 281.70B ---- 281.70B 271.30 +32.20 239.10 1575 ---- 277.40B ---- 277.40B 266.40 +32.10 234.30 1580 ---- 271.70B ---- 271.70B 261.50 +32.00 229.50 1585 ---- 266.80B ---- 266.80B 256.60 +31.90 224.70 1590 ---- 262.00B ---- 262.00B 251.80 +31.90 219.90 1595 ---- 257.20B ---- 257.20B 246.90 +31.80 215.10 1 1600 ---- 253.00B ---- 253.00B 242.00 +31.70 210.30 7 1605 ---- 247.40B ---- 247.40B 237.20 +31.60 205.60 9 1610 ---- 242.50B ---- 242.50B 232.30 +31.40 200.90 4 1615 ---- 237.70B ---- 237.70B 227.50 +31.30 196.20 2 1620 ---- 232.70B ---- 232.70B 222.70 +31.20 191.50 1 1625 ---- 228.70B ---- 228.70B 217.90 +31.00 186.90 3 1630 ---- 223.20B ---- 223.20B 213.10 +30.90 182.20 3 1635 ---- 218.50B ---- 218.50B 208.30 +30.70 177.60 1 1640 ---- 213.60B ---- 213.60B 203.60 +30.60 173.00 4 1645 ---- 208.60B ---- 208.60B 198.90 +30.40 168.50 12 1650 188.90 204.70B 186.70 194.90B 194.10 +30.10 3 164.00 3 108 1655 ---- 199.40B ---- 199.40B 189.40 +30.00 159.40 2 19 1660 ---- 194.70B ---- 194.70B 184.80 +29.80 155.00 4 1665 ---- 189.90B ---- 189.90B 180.10 +29.60 150.50 2 1670 ---- 185.40B ---- 185.40B 175.50 +29.40 146.10 14 1675 181.20 181.30B 165.70 167.70A 170.90 +29.10 6 141.80 89 1680 166.20 175.90B 166.20 168.20B 166.40 +29.00 1 137.40 240 1685 ---- 171.50B ---- 171.50B 161.80 +28.70 133.10 84 1690 ---- 167.30B ---- 167.30B 157.30 +28.40 128.90 262 1695 157.10 162.90B 150.90 149.70A 152.90 +28.20 5 124.70 4 1700 ---- 158.20B ---- 158.20B 148.40 +27.80 2 120.60 419 1705 ---- 153.80B ---- 153.80B 144.00 +27.50 116.50 12 1710 146.20 149.30B 146.20 149.30B 139.70 +27.30 1 112.40 60 1715 ---- 144.90B ---- 144.90B 135.40 +26.90 108.50 3 1720 128.10 140.50B 128.10 124.20A 131.10 +26.50 1 104.60 14 1725 ---- 136.20B ---- 136.20B 126.90 +26.20 100.70 308 1730 ---- 131.90B ---- 131.90B 122.70 +25.70 97.00 17 1735 ---- 127.60B ---- 127.60B 118.60 +25.30 93.30 31 1740 ---- 123.40B ---- 123.40B 114.50 +24.90 89.60 20 1745 ---- 119.20B ---- 119.20B 110.50 +24.40 86.10 271 1750 85.50 115.10B 85.50 83.40A 106.60 +24.00 2 82.60 505 1755 ---- 111.10B ---- 111.10B 102.70 +23.40 79.30 31 1760 ---- 107.20B ---- 107.20B 98.90 +22.90 76.00 152 1765 ---- 103.20B ---- 103.20B 95.10 +22.40 72.70 410 1770 97.00 99.50B 97.00 99.50B 91.40 +21.80 3 69.60 237 1775 ---- 95.70B ---- 95.70B 87.80 +21.20 61 66.60 2695 1780 ---- 92.00B ---- 92.00B 84.30 +20.70 63.60 158 1785 ---- 88.50B ---- 88.50B 80.80 +20.10 60.70 1501 1790 ---- 84.90B ---- 84.90B 77.50 +19.50 58.00 31 1795 ---- 81.50B ---- 81.50B 74.20 +18.90 55.30 41 1800 54.00 78.10B 54.00 68.50B 71.00 +18.30 172 52.70 16 3150 1805 ---- 74.80B ---- 74.80B 68.00 +17.80 50.20 52 1810 49.50 71.60B 48.10A 71.60B 65.00 +17.20 3 47.80 1 284 1815 ---- 68.60B ---- 68.60B 62.10 +16.60 1 45.50 1 600 1820 ---- 65.60B ---- 65.60B 59.30 +15.90 43.40 4 114 1825 59.70 62.70B 59.70 62.60B 56.60 +15.40 9 41.20 594 1830 42.50 59.90B 42.50 59.90B 54.00 +14.80 11 39.20 107 1835 ---- 57.20B ---- 57.20B 51.50 +14.20 37.30 18 1840 ---- 54.60B ---- 54.60B 49.00 +13.50 92 35.50 136 1845 ---- 52.10B ---- 52.10B 46.70 +13.00 33.70 36 1850 33.50 49.70B 33.50 44.90B 44.50 +12.50 176 32.00 52 2442 1855 ---- 47.40B ---- 47.40B 42.40 +12.00 30.40 123 1860 39.10 45.10B 39.10 45.10B 40.30 +11.40 64 28.90 293 1865 37.50 43.00B 37.50 38.70B 38.40 +11.00 2 27.40 146 1870 33.70 41.00B 33.70 41.00B 36.50 +10.40 37 26.10 34 1875 32.00 39.00B 32.00 34.20B 34.80 +10.10 385 24.70 2152 1880 35.00 37.10B 35.00 30.30A 33.10 +9.60 2 23.50 1 155 1885 27.70 35.40B 27.70 35.40B 31.50 +9.20 1 22.30 63 1890 ---- 33.70B ---- 33.70B 29.90 +8.70 6 21.20 5 12 1895 ---- 32.00B ---- 32.00B 28.50 +8.30 20.20 100 1900 19.60 30.50B 19.60 25.00A 27.10 +7.90 144 19.20 9 5744 1905 ---- 29.00B ---- 29.00B 25.80 +7.60 2 18.20 59 1910 17.60 27.60B 17.60 27.60B 24.50 +7.20 92 17.30 3 366 1915 21.40 26.30B 21.40 21.30A 23.30 +6.80 19 16.50 26 1920 ---- 25.00B ---- 25.00B 22.20 +6.50 15.70 5 172 1925 16.30 23.80B 16.30 23.80B 21.10 +6.20 423 14.90 1008 1930 ---- 22.60B ---- 22.60B 20.10 +6.00 14.10 1 30 1935 17.60 21.50B 17.60 17.10A 19.10 +5.60 16 13.50 37 1940 ---- 20.50B ---- 20.50B 18.20 +5.40 12.80 9 85 1945 18.00 19.50B 17.30 15.80A 17.30 +5.10 5 12.20 34 1950 15.00 18.60B 15.00 17.60B 16.40 +4.80 1172 11.60 9 2208 1955 14.10 17.70B 14.10 14.30A 15.60 +4.60 8 11.00 3 1960 ---- 16.80B ---- 16.80B 14.90 +4.40 10.50 160 1965 15.40 16.00B 15.40 16.00B 14.20 +4.20 13 10.00 70 1970 14.10 15.30B 14.10 15.30B 13.50 +4.00 127 9.50 14 18 1975 11.70 14.50B 11.60 11.40A 12.80 +3.70 40 9.10 5 170 1980 10.80 13.80B 10.80 13.80B 12.20 +3.50 55 8.70 40 1985 ---- 13.20B ---- 13.20B 11.60 +3.30 8.30 16 1990 8.40 12.50 8.40 10.20A 11.00 +3.10 15 7.90 2 57 1995 11.70 12.00B 9.60 10.40B 10.50 +3.00 14 7.50 49 2000 7.70 11.40B 7.70 9.70 10.00 +2.80 1101 7.20 17 4690 2005 ---- 10.90B ---- 10.90B 9.50 +2.60 6.90 1 22 2010 ---- 10.40B ---- 10.40B 9.10 +2.50 6.60 13 70 2015 ---- 9.90B ---- 9.90B 8.60 +2.30 6.30 16 2020 ---- 9.40B ---- 9.40B 8.20 +2.20 6.00 1 72 2025 ---- 9.00B ---- 9.00B 7.90 +2.10 5.80 2 128 2030 5.70 8.60B 5.70 7.00A 7.50 +2.00 62 5.50 2 3923 2035 7.70 8.20B 7.70 8.20B 7.20 +1.90 9 5.30 17 45 2040 7.70 7.80 7.70 6.40A 6.80 +1.80 9 5.00 71 2045 ---- 7.40B ---- 7.40B 6.50 +1.70 4.80 50 2050 5.90 7.10B 5.90 7.10B 6.20 +1.60 275 4.60 2 1028 2055 ---- 6.80B ---- 6.80B 6.00 +1.60 4.40 14 2060 6.40 6.50B 6.40 5.40A 5.70 +1.40 3 4.30 43 2065 ---- 6.20B ---- 6.20B 5.50 +1.40 4.10 24 2070 5.10 5.90B 5.10 5.20B 5.20 +1.30 1 3.90 78 2075 ---- 5.70B ---- 5.70B 5.00 +1.20 3.80 1402 5810 2080 ---- 5.40B ---- 5.40B 4.80 +1.20 3.60 132 2085 ---- 5.20B ---- 5.20B 4.60 +1.10 1 3.50 14 2090 ---- 5.00B ---- 5.00B 4.40 +1.10 3.30 55 2095 ---- 4.80B ---- 4.80B 4.20 +1.00 3.20 24 2100 4.10 4.60B 4.10 3.80A 4.00 +.90 2 3.10 7 2919 2105 ---- 4.40B ---- 4.40B 3.90 +.90 3.00 16 2110 2.90 4.20B 2.90 4.20B 3.70 +.80 6 2.90 19 2115 ---- 4.00B ---- 4.00B 3.50 +.70 2.80 16 2120 ---- 3.80B ---- 3.80B 3.40 +.70 2.70 31 2125 3.10 3.70 3.10 3.10A 3.30 +.70 5 2.60 55 2130 ---- 3.50B ---- 3.50B 3.10 +.60 2.50 6 34 2135 ---- 3.40B ---- 3.40B 3.00 +.60 2.40 10 2140 ---- 3.30B ---- 3.30B 2.90 +.60 2.30 39 2145 ---- 3.10B ---- 3.10B 2.80 +.60 2.20 10 2150 ---- 3.00B ---- 3.00B 2.70 +.60 2.10 4 1544 2155 ---- 2.90B ---- 2.90B 2.60 +.50 2.10 1 2160 ---- 2.80B ---- 2.80B 2.50 +.50 2.00 32 2165 ---- 2.70B ---- 2.70B 2.40 +.50 1.90 2170 ---- 2.60B ---- 2.60B 2.30 +.40 1.90 10 2175 ---- 2.50B ---- 2.50B 2.20 +.40 1.80 42 2180 ---- 2.40B ---- 2.40B 2.20 +.50 1.70 34 2185 2.00 2.30B 2.00 2.30B 2.10 +.40 25 1.70 2 2190 ---- 2.20B ---- 2.20B 2.00 +.40 1.60 77 2195 ---- 2.10B ---- 2.10B 2.00 +.40 1.60 5 2200 2.10 2.10 2.10 1.80A 1.90 +.40 2 1.50 6190 2205 ---- 2.00B ---- 2.00B 1.80 +.30 1.50 2210 ---- 1.90B ---- 1.90B 1.80 +.40 1.40 6 2215 ---- 1.80B ---- 1.80B 1.70 +.30 1.40 1 2220 ---- 1.80B ---- 1.80B 1.70 +.40 1.30 5 2225 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 58 2230 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 25 2235 ---- 1.60B ---- 1.60B 1.50 +.30 1.20 2240 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 1 2245 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 5 2250 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 2 2601 2255 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 2260 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 1 2265 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 6 2270 1.40 1.40 1.40 1.20A 1.20 +.20 1 1.00 4 2275 ---- 1.20B ---- 1.20B 1.10 +.20 .90 15 2280 ---- 1.20B ---- 1.20B 1.10 +.20 .90 9 2290 ---- 1.10B ---- 1.10B 1.00 +.10 .90 11 2300 ---- 1.00B ---- 1.00B .90 +.10 4 .80 1733 2305 ---- 1.00B ---- 1.00B .90 +.10 .80 2 2310 ---- .90B ---- .90B .90 +.10 .80 1 24 2320 ---- .90B ---- .90B .80 +.10 .70 1 50 2325 ---- .90B ---- .90B .80 +.10 .70 99 2330 ---- .80B ---- .80B .80 +.10 .70 23 2340 ---- .80B ---- .80B .70 UNCH .70 8 10 2350 ---- .70B ---- .70B .70 +.10 .60 26 2360 ---- .70B ---- .70B .70 +.10 .60 6 11 2370 ---- ---- ---- ---- .60 UNCH .60 1 2375 .60 .60 .60 .60 .60 UNCH 10 .60 185 2400 ---- ---- ---- ---- .50 UNCH .50 2 881 2425 ---- ---- ---- ---- .50 UNCH .50 163 2450 ---- ---- ---- ---- .40 UNCH .40 54 2475 .40 .40 .40 .40 .40 UNCH 15 .40 80 2500 .40 .40 .40 .40 .40 UNCH 20 .40 544 2525 ---- ---- ---- ---- .30 UNCH .30 97 2550 ---- ---- ---- ---- .30 UNCH .30 331 2600 ---- ---- ---- ---- .30 UNCH .30 157 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .20 UNCH .20 10 1224 2750 ---- ---- ---- ---- .20 UNCH .20 456 2800 ---- ---- ---- ---- .20 UNCH .20 194 2850 ---- ---- ---- ---- .20 +.10 .10 182 2900 ---- ---- ---- ---- .20 +.10 .10 250 2950 ---- ---- ---- ---- .20 +.10 .10 426 3000 ---- ---- ---- ---- .20 +.10 .10 864 OG APR23 Gold Option CALL 1000 ---- 850.40B ---- 850.40B 840.50 +33.10 807.40 1025 ---- 825.30B ---- 825.00B 815.50 +33.10 782.40 1050 ---- 800.30B ---- 800.10B 790.50 +33.10 757.40 1075 ---- 775.20B ---- 775.00B 765.50 +33.10 732.40 1100 ---- 750.40B ---- 750.20B 740.50 +33.10 707.40 1125 ---- 725.40B ---- 725.20B 715.50 +33.10 682.40 1150 ---- 700.50B ---- 700.50B 690.50 +33.10 657.40 1175 ---- 675.40B ---- 675.10B 665.50 +33.10 632.40 1200 ---- 650.40B ---- 650.20B 640.50 +33.10 607.40 1225 ---- 625.20B ---- 625.20B 615.50 +33.10 582.40 1250 ---- 600.60B ---- 600.60B 590.50 +33.10 557.40 1 1275 ---- 575.40B ---- 575.10B 565.50 +33.10 532.40 1300 ---- 550.50B ---- 550.50B 540.50 +33.10 507.40 23 1325 ---- 525.50B ---- 525.00B 515.50 +33.10 482.40 1350 ---- 500.60B ---- 500.60B 490.50 +33.10 457.40 1360 ---- 490.70B ---- 490.70B 480.50 +33.10 447.40 1370 ---- 480.60B ---- 480.20B 470.50 +33.10 437.40 1375 ---- 475.70B ---- 475.70B 465.50 +33.10 432.40 1380 ---- 470.70B ---- 470.70B 460.50 +33.10 427.40 1390 ---- 460.50B ---- 460.50B 450.50 +33.10 417.40 1400 ---- 450.60B ---- 450.40B 440.50 +33.10 407.40 26 1410 ---- 440.60B ---- 440.60B 430.50 +33.10 397.40 1420 ---- 430.60B ---- 430.20B 420.50 +33.10 387.40 1425 ---- 425.60B ---- 425.20B 415.50 +33.10 382.40 1430 ---- 420.60B ---- 420.20B 410.50 +33.00 377.50 1440 ---- 410.60B ---- 410.30B 400.50 +33.00 367.50 1450 ---- 401.60B ---- 401.60B 390.50 +32.90 19 357.60 15 20 1460 ---- 390.70B ---- 390.40B 380.50 +32.80 347.70 1465 ---- 385.80B ---- 385.50B 375.60 +32.80 342.80 1470 ---- 380.90B ---- 380.90B 370.60 +32.80 337.80 1475 ---- 376.70B ---- 376.70B 365.60 +32.70 332.90 1480 ---- 370.90B ---- 370.80B 360.60 +32.60 328.00 1485 ---- 365.90B ---- 365.50B 355.70 +32.60 323.10 1490 ---- 360.70B ---- 360.70B 350.70 +32.50 318.20 1495 ---- 356.00B ---- 355.80B 345.80 +32.50 313.30 1500 ---- 352.00B ---- 352.00B 340.90 +32.50 308.40 14 1505 ---- 346.10B ---- 346.10B 335.90 +32.40 303.50 1510 ---- 341.30B ---- 341.30B 331.00 +32.30 298.70 1 1515 ---- 336.50B ---- 336.50B 326.10 +32.30 293.80 1 1520 ---- 331.40B ---- 331.40B 321.20 +32.20 289.00 1525 ---- 327.40B ---- 327.40B 316.30 +32.10 284.20 1530 ---- 321.50B ---- 321.50B 311.40 +32.10 279.30 1535 ---- 316.70B ---- 316.70B 306.50 +32.00 274.50 1540 ---- 311.80B ---- 311.80B 301.70 +32.00 269.70 1545 ---- 307.10B ---- 307.10B 296.80 +31.80 265.00 1550 ---- 303.00B ---- 303.00B 291.90 +31.70 260.20 1 1555 ---- 297.00B ---- 297.00B 287.10 +31.70 255.40 1560 ---- 292.50B ---- 292.50B 282.30 +31.60 250.70 1565 ---- 287.60B ---- 287.60B 277.40 +31.50 245.90 1570 ---- 282.70B ---- 282.70B 272.60 +31.40 241.20 1575 265.90 278.70B 265.90 268.70B 267.80 +31.30 1 236.50 1580 ---- 273.20B ---- 273.20B 263.10 +31.30 231.80 1585 ---- 268.20B ---- 268.20B 258.30 +31.20 227.10 2 1590 ---- 263.20B ---- 263.20B 253.50 +31.00 222.50 1595 ---- 258.70B ---- 258.70B 248.80 +30.90 217.90 7 1600 ---- 254.80B ---- 254.80B 244.10 +30.80 213.30 75 1605 ---- 249.40B ---- 249.40B 239.40 +30.70 208.70 3 1610 ---- 244.50B ---- 244.50B 234.70 +30.50 204.20 7 1615 ---- 239.80B ---- 239.80B 230.00 +30.40 199.60 8 1620 ---- 235.10B ---- 235.10B 225.30 +30.20 195.10 7 1625 197.80 231.20B 197.80 231.20B 220.70 +30.10 1 190.60 8 1630 ---- 225.80B ---- 225.80B 216.10 +29.90 186.20 5 1635 ---- 221.10B ---- 221.10B 211.50 +29.70 181.80 4 1640 ---- 216.70B ---- 216.70B 206.90 +29.50 177.40 3 1645 ---- 212.10B ---- 212.10B 202.30 +29.20 173.10 4 1650 194.70 208.00B 194.70 208.00B 197.80 +29.10 2 168.70 247 1655 190.10 203.50B 187.90 192.60B 193.30 +28.80 4 164.50 7 1660 165.60 198.90B 165.60 190.60B 188.80 +28.60 8 160.20 4 1665 183.20 194.40B 179.30 177.40A 184.40 +28.40 4 156.00 5 1670 183.80 189.90B 179.20 180.90B 180.00 +28.20 2 151.80 56 1675 179.20 185.40B 179.20 168.70A 175.60 +27.90 2 147.70 28 1680 168.40 181.00B 168.40 181.00B 171.20 +27.60 1 143.60 6 1685 163.60 176.60B 163.60 176.60B 166.90 +27.30 1 139.60 17 1690 ---- 172.20B ---- 172.20B 162.70 +27.10 135.60 13 1695 ---- 167.90B ---- 167.90B 158.40 +26.70 131.70 4 1700 ---- 163.60B ---- 163.60B 154.20 +26.40 127.80 762 1705 ---- 159.30B ---- 159.30B 150.10 +26.10 124.00 225 1710 ---- 155.10B ---- 155.10B 145.90 +25.70 120.20 1715 ---- 151.00B ---- 151.00B 141.90 +25.40 116.50 251 1720 ---- 146.80B ---- 146.80B 137.90 +25.00 112.90 101 1725 ---- 142.80B ---- 142.80B 133.90 +24.60 109.30 322 1730 ---- 138.70B ---- 138.70B 130.00 +24.30 105.70 3 1735 ---- 134.70B ---- 134.70B 126.10 +23.80 102.30 1 1740 ---- 130.80B ---- 130.80B 122.30 +23.40 98.90 151 1745 ---- 126.90B ---- 126.90B 118.50 +22.90 95.60 143 1750 ---- 123.10B ---- 123.10B 114.90 +22.50 92.40 937 1755 ---- 119.40B ---- 119.40B 111.20 +22.00 89.20 1760 105.30 115.70B 105.30 108.00B 107.70 +21.60 1 86.10 53 1765 ---- 112.00B ---- 112.00B 104.20 +21.10 83.10 1770 ---- 108.50B ---- 108.50B 100.70 +20.60 80.10 111 1775 ---- 105.00B ---- 105.00B 97.40 +20.10 77.30 1 107 1780 78.60 101.50B 78.60 78.30A 94.10 +19.60 1 74.50 4 1785 ---- 98.20B ---- 98.20B 90.90 +19.10 71.80 1790 86.00 94.90B 86.00 86.90B 87.70 +18.50 1 69.20 154 1795 ---- 91.70B ---- 91.70B 84.70 +18.10 66.60 166 1800 ---- 88.50B ---- 88.50B 81.70 +17.60 64.10 16 1260 1805 ---- 85.50B ---- 85.50B 78.80 +17.10 61.70 12 1810 ---- 82.50B ---- 82.50B 76.00 +16.60 1 59.40 281 1815 74.00 79.60B 74.00 69.00A 73.20 +16.10 2 57.10 2 71 1820 58.00 76.80B 58.00 76.80B 70.60 +15.70 2 54.90 2 136 1825 ---- 74.00B ---- 74.00B 68.00 +15.20 52.80 29 380 1830 ---- 71.40B ---- 71.40B 65.50 +14.70 50.80 2 32 1835 ---- 68.80B ---- 68.80B 63.10 +14.30 48.80 35 1840 ---- 66.30B ---- 66.30B 60.80 +13.90 46.90 70 1845 ---- 63.80B ---- 63.80B 58.50 +13.40 45.10 86 1850 55.00 61.50B 55.00 61.50B 56.30 +12.90 115 43.40 2 2048 1855 ---- 59.20B ---- 59.20B 54.20 +12.50 41.70 233 1860 55.00 57.00B 55.00 57.00B 52.10 +12.10 1 40.00 45 1865 ---- 54.90B ---- 54.90B 50.20 +11.70 38.50 1 1870 ---- 52.80B ---- 52.80B 48.20 +11.20 37.00 1 1875 ---- 50.80B ---- 50.80B 46.40 +10.90 35.50 203 423 1880 ---- 48.90B ---- 48.90B 44.60 +10.50 36 34.10 11 1885 ---- 47.10B ---- 47.10B 42.90 +10.10 32.80 1 1890 33.60 45.30B 33.60 45.30B 41.20 +9.70 1 31.50 5 516 1895 ---- 43.60B ---- 43.60B 39.70 +9.40 30.30 62 1900 35.90 41.90B 35.80 35.60A 38.10 +9.00 194 29.10 320 6369 1905 38.50 40.30B 38.50 40.30B 36.70 +8.70 5 28.00 1 1910 36.20 38.80B 35.20 33.00A 35.30 +8.40 5 26.90 10 1915 27.30 37.30B 27.30 37.30B 34.00 +8.10 1 25.90 1 1920 ---- 35.90B ---- 35.90B 32.70 +7.80 24.90 9 1925 34.60 34.60 34.60 29.40A 31.40 +7.50 20 23.90 667 1930 ---- 33.20B ---- 33.20B 30.20 +7.20 23.00 100 1935 31.80 32.00B 31.80 32.00B 29.10 +7.00 10 22.10 71 1940 ---- 30.80B ---- 30.80B 28.00 +6.70 21.30 55 1945 ---- 29.60B ---- 29.60B 26.90 +6.40 20.50 18 1950 20.70 28.50B 20.70 24.30A 25.90 +6.20 281 19.70 2 1820 1955 24.90 27.50B 24.90 23.30A 24.90 +5.90 5 19.00 1960 ---- 26.40B ---- 26.40B 24.00 +5.70 18.30 19 1965 ---- 25.40B ---- 25.40B 23.10 +5.50 17.60 20 1970 ---- 24.50B ---- 24.50B 22.20 +5.20 17.00 74 1975 22.80 23.70B 22.80 20.10A 21.40 +5.10 609 16.30 220 1980 ---- 22.80B ---- 22.80B 20.60 +4.80 15.80 247 1985 19.80 21.90B 19.80 18.70A 19.80 +4.60 1 15.20 24 1990 ---- 21.10B ---- 21.10B 19.10 +4.50 14.60 3 1995 ---- 20.40B ---- 20.40B 18.40 +4.30 14.10 24 2000 14.40 19.60B 14.40 16.70A 17.80 +4.20 396 13.60 2340 2005 ---- 18.90B ---- 18.90B 17.10 +4.00 13.10 2010 16.50 18.20B 16.50 18.20B 16.50 +3.80 5 12.70 7 38 2015 ---- 17.60B ---- 17.60B 16.00 +3.80 12.20 13 2020 12.60 17.00B 12.60 12.10A 15.40 +3.60 10 11.80 7 67 2025 ---- 16.40B ---- 16.40B 14.90 +3.50 11.40 1 330 2030 ---- 15.80B ---- 15.80B 14.30 +3.30 11.00 8 2035 ---- 15.20B ---- 15.20B 13.80 +3.20 10.60 1 2040 ---- 14.70B ---- 14.70B 13.40 +3.10 10.30 190 2045 ---- 14.20B ---- 14.20B 12.90 +3.00 9.90 5 2050 10.40 13.70B 10.40 13.70B 12.40 +2.80 6 9.60 1 851 2055 ---- 13.20B ---- 13.20B 12.00 +2.70 9.30 1 2060 ---- 12.80B ---- 12.80B 11.60 +2.60 9.00 32 2065 ---- 12.30B ---- 12.30B 11.20 +2.50 8.70 2 2070 8.90 11.90B 8.90 11.90B 10.80 +2.40 25 8.40 94 2075 ---- 11.50B ---- 11.50B 10.40 +2.30 8.10 120 2080 ---- 11.10B ---- 11.10B 10.10 +2.20 7.90 17 2085 ---- 10.70B ---- 10.70B 9.70 +2.10 7.60 1 2090 ---- 10.40B ---- 10.40B 9.40 +2.00 7.40 71 2095 ---- 10.10B ---- 10.10B 9.10 +2.00 7.10 1 7 2100 8.60 9.70B 8.60 8.70B 8.80 +1.90 30 6.90 1476 2105 ---- 9.40B ---- 9.40B 8.50 +1.80 6.70 38 2110 ---- 9.10B ---- 9.10B 8.30 +1.80 6.50 60 2115 ---- 8.80B ---- 8.80B 8.00 +1.70 6.30 1 2120 ---- 8.50B ---- 8.50B 7.80 +1.70 6.10 60 2125 ---- 8.30B ---- 8.30B 7.50 +1.60 5.90 44 2130 ---- 8.00B ---- 8.00B 7.30 +1.60 5.70 93 2135 ---- 7.70B ---- 7.70B 7.10 +1.50 5.60 1 2140 ---- 7.50B ---- 7.50B 6.80 +1.40 5.40 47 2145 ---- 7.30B ---- 7.30B 6.60 +1.40 5.20 2150 7.00 7.00 7.00 6.20A 6.40 +1.30 1 5.10 138 2155 ---- 6.80B ---- 6.80B 6.20 +1.30 4.90 2160 ---- 6.60B ---- 6.60B 6.00 +1.20 4.80 32 2165 ---- 6.40B ---- 6.40B 5.90 +1.20 4.70 2170 ---- 6.20B ---- 6.20B 5.70 +1.20 4.50 28 2175 ---- 6.00B ---- 6.00B 5.50 +1.10 4.40 49 2180 ---- 5.80B ---- 5.80B 5.30 +1.00 1 4.30 8 2185 ---- 5.70B ---- 5.70B 5.20 +1.00 4.20 2190 ---- 5.50B ---- 5.50B 5.00 +1.00 4.00 66 2195 ---- 5.30B ---- 5.30B 4.90 +1.00 3.90 2200 ---- 5.20B ---- 5.20B 4.70 +.90 3.80 1 1111 2205 ---- 5.00B ---- 5.00B 4.60 +.90 3.70 9 2210 ---- 4.90B ---- 4.90B 4.50 +.90 3.60 12 2215 ---- 4.70B ---- 4.70B 4.30 +.80 3.50 2220 ---- 4.60B ---- 4.60B 4.20 +.80 5 3.40 20 2225 ---- 4.40B ---- 4.40B 4.10 +.80 3.30 7 2230 ---- 4.30B ---- 4.30B 4.00 +.70 3.30 20 2235 ---- 4.20B ---- 4.20B 3.90 +.70 3.20 4 2240 ---- 4.10B ---- 4.10B 3.70 +.60 3.10 15 2245 ---- 4.00B ---- 4.00B 3.60 +.60 3.00 7 2250 ---- 3.90B ---- 3.90B 3.50 +.60 2.90 1 974 2255 ---- 3.70B ---- 3.70B 3.40 +.60 2.80 2260 ---- 3.60B ---- 3.60B 3.30 +.50 2.80 15 2265 ---- 3.50B ---- 3.50B 3.30 +.60 2.70 2270 ---- 3.40B ---- 3.40B 3.20 +.60 2.60 2275 ---- 3.30B ---- 3.30B 3.10 +.50 2.60 119 2280 ---- 3.30B ---- 3.30B 3.00 +.50 2.50 28 2285 ---- 3.20B ---- 3.20B 2.90 +.50 2.40 6 2290 ---- 3.10B ---- 3.10B 2.80 +.40 2.40 2300 3.00 3.00 3.00 2.70A 2.70 +.40 7 2.30 1239 2310 ---- 2.80B ---- 2.80B 2.60 +.50 2.10 2 2320 ---- 2.60B ---- 2.60B 2.40 +.40 1 2.00 45 2325 ---- 2.50B ---- 2.50B 2.40 +.40 2.00 3 49 2330 ---- 2.50B ---- 2.50B 2.30 +.40 1.90 4 2340 ---- 2.30B ---- 2.30B 2.20 +.30 1.90 1 2350 ---- 2.20B ---- 2.20B 2.10 +.30 1.80 525 2360 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 6 2370 ---- 2.00B ---- 2.00B 1.90 +.30 1.60 57 2375 ---- 2.00B ---- 2.00B 1.90 +.30 1.60 71 2400 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 2 549 2425 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 52 2450 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 1 54 2475 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 2500 1.20 1.20 1.20 1.20 1.10 +.20 6 .90 734 2525 ---- 1.00B ---- 1.00B 1.00 +.10 .90 59 2550 ---- .90B ---- .90B .90 +.10 .80 59 2700 ---- ---- ---- ---- .60 +.10 .50 495 3000 ---- ---- ---- ---- .40 +.10 .30 285 OG MAY23 Gold Option CALL 1000 ---- 864.90B ---- 864.90B 855.80 +33.10 822.70 1025 ---- 840.20B ---- 840.10B 830.80 +33.10 797.70 1050 ---- 815.00B ---- 814.80B 805.80 +33.10 772.70 1075 ---- 790.00B ---- 789.80B 780.80 +33.10 747.70 1100 ---- 765.20B ---- 765.20B 755.80 +33.10 722.70 1125 ---- 740.30B ---- 740.30B 730.80 +33.10 697.70 1150 ---- 715.10B ---- 715.00B 705.80 +33.10 672.70 1175 ---- 690.20B ---- 690.10B 680.80 +33.10 647.70 1200 ---- 665.40B ---- 665.40B 655.80 +33.10 622.70 1225 ---- 640.40B ---- 640.40B 630.80 +33.10 597.70 1250 ---- 615.20B ---- 615.10B 605.80 +33.10 1 572.70 1 1275 ---- 590.20B ---- 590.10B 580.80 +33.10 547.70 1300 ---- 565.60B ---- 565.60B 555.80 +33.10 522.70 9 1325 ---- 540.30B ---- 540.30B 530.80 +33.10 497.70 1350 ---- 515.30B ---- 515.30B 505.80 +33.10 472.70 1375 ---- 490.30B ---- 490.20B 480.80 +33.10 447.70 1380 ---- 485.30B ---- 485.30B 475.80 +33.10 442.70 1390 ---- 475.40B ---- 475.40B 465.80 +33.10 432.70 1400 ---- 465.60B ---- 465.60B 455.80 +33.10 422.70 1410 ---- 455.60B ---- 455.30B 445.80 +33.10 412.70 1420 ---- 445.60B ---- 445.60B 435.80 +33.00 402.80 1425 ---- 441.70B ---- 441.70B 430.80 +33.00 397.80 1430 ---- 435.70B ---- 435.70B 425.80 +32.90 392.90 1440 ---- 425.70B ---- 425.50B 415.80 +32.80 383.00 1450 ---- 416.90B ---- 416.90B 405.90 +32.80 373.10 1460 ---- 405.60B ---- 405.60B 395.90 +32.60 363.30 1470 ---- 395.90B ---- 395.60B 386.00 +32.60 353.40 1475 ---- 392.20B ---- 392.20B 381.10 +32.50 348.60 3 1480 ---- 386.00B ---- 385.70B 376.20 +32.50 343.70 1485 ---- 381.10B ---- 380.90B 371.20 +32.40 338.80 1490 ---- 375.90B ---- 375.90B 366.30 +32.40 333.90 1495 ---- 371.40B ---- 371.40B 361.40 +32.30 329.10 1500 ---- 367.60B ---- 367.60B 356.50 +32.30 324.20 1505 ---- 361.50B ---- 361.30B 351.60 +32.20 319.40 1510 ---- 356.50B ---- 356.10B 346.70 +32.20 314.50 1515 ---- 351.60B ---- 351.40B 341.80 +32.10 309.70 1520 ---- 346.80B ---- 346.80B 337.00 +32.10 304.90 1525 ---- 343.20B ---- 343.20B 332.10 +32.00 300.10 1530 ---- 337.10B ---- 337.10B 327.20 +31.80 295.40 1535 ---- 332.20B ---- 332.20B 322.40 +31.80 290.60 1540 ---- 327.40B ---- 327.40B 317.60 +31.80 285.80 1545 ---- 322.70B ---- 322.70B 312.80 +31.70 281.10 1550 314.30 318.90B 314.30 300.70A 308.00 +31.60 1 276.40 4 1555 ---- 313.20B ---- 313.20B 303.20 +31.50 271.70 1560 ---- 308.30B ---- 308.30B 298.40 +31.40 267.00 1565 ---- 303.50B ---- 303.50B 293.60 +31.30 262.30 1570 ---- 298.40B ---- 298.40B 288.80 +31.20 257.60 1575 289.50 294.90B 278.80 285.10B 284.10 +31.10 6 253.00 1580 ---- 289.20B ---- 289.20B 279.40 +31.00 248.40 1 1585 ---- 284.30B ---- 284.30B 274.70 +30.90 243.80 1590 ---- 279.50B ---- 279.50B 270.00 +30.80 239.20 1595 ---- 274.80B ---- 274.80B 265.30 +30.70 234.60 1 1600 262.50 271.30B 262.50 271.30B 260.60 +30.50 1 230.10 1605 ---- 265.60B ---- 265.60B 256.00 +30.40 225.60 1610 ---- 260.90B ---- 260.90B 251.30 +30.20 221.10 1615 ---- 256.30B ---- 256.30B 246.70 +30.00 216.70 1620 ---- 251.60B ---- 251.60B 242.10 +29.90 212.20 1625 ---- 247.90B ---- 247.90B 237.60 +29.80 207.80 1630 ---- 242.20B ---- 242.20B 233.00 +29.60 203.40 2 1635 ---- 237.80B ---- 237.80B 228.50 +29.40 199.10 1 1640 ---- 234.20B ---- 234.20B 224.00 +29.30 194.70 1645 ---- 229.60B ---- 229.60B 219.50 +29.00 190.50 1650 ---- 225.10B ---- 225.10B 215.00 +28.80 186.20 1655 ---- 220.60B ---- 220.60B 210.60 +28.60 182.00 1660 ---- 216.10B ---- 216.10B 206.20 +28.40 177.80 5 1665 ---- 211.70B ---- 211.70B 201.80 +28.20 173.60 3 1670 ---- 207.30B ---- 207.30B 197.50 +28.00 169.50 1 6 1675 ---- 202.90B ---- 202.90B 193.20 +27.80 165.40 1 4 1680 166.80 198.50B 166.80 198.50B 188.90 +27.50 1 161.40 4 1685 ---- 194.20B ---- 194.20B 184.60 +27.20 157.40 3 1690 177.30 189.90B 177.30 181.30B 180.40 +26.90 1 153.50 5 1695 179.90 185.60B 179.90 185.60B 176.20 +26.60 2 149.60 1 1700 179.30 181.40B 173.50 165.60A 172.10 +26.40 3 145.70 25 1705 166.80 177.20B 166.80 177.20B 168.00 +26.10 5 141.90 1 1710 ---- 173.00B ---- 173.00B 163.90 +25.70 138.20 1715 ---- 168.90B ---- 168.90B 159.90 +25.40 134.50 1 1720 ---- 164.80B ---- 164.80B 155.90 +25.10 130.80 4 1725 ---- 160.80B ---- 160.80B 152.00 +24.80 127.20 1730 ---- 156.80B ---- 156.80B 148.10 +24.40 123.70 1735 ---- 152.90B ---- 152.90B 144.20 +23.90 120.30 1740 ---- 149.00B ---- 149.00B 140.40 +23.60 116.80 4 1745 ---- 145.10B ---- 145.10B 136.70 +23.20 113.50 1750 ---- 141.30B ---- 141.30B 133.00 +22.80 110.20 286 1755 ---- 137.60B ---- 137.60B 129.40 +22.40 107.00 1760 ---- 133.90B ---- 133.90B 125.80 +22.00 103.80 1765 ---- 130.30B ---- 130.30B 122.30 +21.60 100.70 10 1770 ---- 126.70B ---- 126.70B 118.90 +21.20 97.70 1775 ---- 123.20B ---- 123.20B 115.50 +20.80 94.70 257 1780 ---- 119.70B ---- 119.70B 112.20 +20.40 91.80 1785 ---- 116.30B ---- 116.30B 108.90 +19.90 89.00 1 1790 ---- 113.00B ---- 113.00B 105.70 +19.50 86.20 1795 ---- 109.70B ---- 109.70B 102.60 +19.10 83.50 1800 82.00 106.50B 82.00 81.60A 99.50 +18.60 1 80.90 1 226 1805 ---- 103.40B ---- 103.40B 96.50 +18.20 78.30 1810 ---- 100.30B ---- 100.30B 93.60 +17.80 75.80 1815 ---- 97.30B ---- 97.30B 90.70 +17.40 73.30 1 1820 ---- 94.40B ---- 94.40B 87.90 +16.90 71.00 1825 ---- 91.50B ---- 91.50B 85.20 +16.50 68.70 100 1830 ---- 88.70B ---- 88.70B 82.50 +16.10 18 66.40 4 1835 ---- 86.00B ---- 86.00B 79.90 +15.60 64.30 5 1840 ---- 83.30B ---- 83.30B 77.40 +15.30 62.10 10 1845 ---- 80.70B ---- 80.70B 75.00 +14.90 60.10 1850 ---- 78.20B ---- 78.20B 72.60 +14.50 58.10 627 1855 ---- 75.70B ---- 75.70B 70.30 +14.10 56.20 1860 ---- 73.30B ---- 73.30B 68.00 +13.60 54.40 1865 ---- 71.00B ---- 71.00B 65.80 +13.20 52.60 10 1870 ---- 68.70B ---- 68.70B 63.70 +12.90 50.80 1875 ---- 66.60B ---- 66.60B 61.70 +12.60 49.10 72 1880 ---- 64.40B ---- 64.40B 59.70 +12.20 47.50 1885 ---- 62.40B ---- 62.40B 57.70 +11.80 45.90 1890 ---- 60.40B ---- 60.40B 55.90 +11.50 44.40 7 1895 ---- 58.40B ---- 58.40B 54.00 +11.00 43.00 6 1900 ---- 56.60B ---- 56.60B 52.30 +10.80 41.50 610 1905 ---- 54.70B ---- 54.70B 50.60 +10.40 40.20 1 1910 ---- 53.00B ---- 53.00B 48.90 +10.00 38.90 3 1915 ---- 51.30B ---- 51.30B 47.40 +9.80 37.60 1920 ---- 49.60B ---- 49.60B 45.80 +9.40 36.40 1 1925 ---- 48.10B ---- 48.10B 44.30 +9.10 35.20 600 1930 ---- 46.50B ---- 46.50B 42.90 +8.80 34.10 11 1935 ---- 45.00B ---- 45.00B 41.50 +8.50 33.00 1940 ---- 43.60B ---- 43.60B 40.20 +8.30 31.90 1945 ---- 42.20B ---- 42.20B 38.90 +8.00 30.90 1950 ---- 40.90B ---- 40.90B 37.60 +7.70 29.90 17 1955 39.70 39.70 39.70 34.50A 36.40 +7.40 8 29.00 1960 ---- 38.30B ---- 38.30B 35.30 +7.30 28.00 1965 ---- 37.10B ---- 37.10B 34.20 +7.00 27.20 10 1970 ---- 35.90B ---- 35.90B 33.10 +6.80 26.30 1975 ---- 34.90B ---- 34.90B 32.00 +6.50 25.50 65 1980 ---- 33.80B ---- 33.80B 31.00 +6.30 24.70 100 102 1985 ---- 32.70B ---- 32.70B 30.10 +6.20 23.90 1 1 1990 ---- 31.70B ---- 31.70B 29.10 +5.90 23.20 132 1995 ---- 30.70B ---- 30.70B 28.20 +5.70 22.50 2000 29.40 29.70B 29.40 29.70B 27.40 +5.60 4 21.80 92 2005 ---- 28.80B ---- 28.80B 26.50 +5.40 21.10 6 2010 ---- 27.90B ---- 27.90B 25.70 +5.20 20.50 2015 ---- 27.10B ---- 27.10B 24.90 +5.00 19.90 2020 ---- 26.30B ---- 26.30B 24.20 +4.90 19.30 2025 20.10 25.50B 20.10 25.50B 23.50 +4.80 1 18.70 23 2030 ---- 24.70B ---- 24.70B 22.80 +4.60 18.20 7 2035 ---- 24.00B ---- 24.00B 22.10 +4.50 17.60 2040 ---- 23.30B ---- 23.30B 21.40 +4.30 17.10 2045 ---- 22.60B ---- 22.60B 20.80 +4.20 16.60 2 2050 20.80 21.90B 20.80 21.90B 20.20 +4.10 1 16.10 129 2055 ---- 21.30B ---- 21.20B 19.60 +3.90 1 15.70 2060 ---- 20.60B ---- 20.60B 19.00 +3.80 15.20 2065 ---- 20.00B ---- 20.00B 18.50 +3.70 14.80 2070 ---- 19.40B ---- 19.40B 17.90 +3.50 14.40 1 1 2075 ---- 18.90B ---- 18.80B 17.40 +3.40 14.00 2080 ---- 18.30B ---- 18.30B 16.90 +3.30 13.60 2085 ---- 17.80B ---- 17.80B 16.40 +3.20 13.20 30 2090 ---- 17.30B ---- 17.30B 16.00 +3.20 12.80 2095 ---- 16.80B ---- 16.80B 15.50 +3.00 12.50 2100 14.90 16.30B 14.90 15.00B 15.10 +2.90 1 12.20 67 2105 ---- 15.90B ---- 15.90B 14.70 +2.90 11.80 4 2110 ---- 15.40B ---- 15.40B 14.20 +2.70 11.50 1 2115 ---- 15.00B ---- 15.00B 13.80 +2.60 11.20 5 2120 ---- 14.60B ---- 14.60B 13.50 +2.60 1 10.90 7 8 2125 ---- 14.20B ---- 14.20B 13.10 +2.50 10.60 1 2130 ---- 13.80B ---- 13.80B 12.70 +2.40 10.30 2135 ---- 13.40B ---- 13.40B 12.40 +2.30 10.10 2140 ---- 13.10B ---- 13.10B 12.10 +2.30 9.80 11 2145 ---- 12.70B ---- 12.70B 11.70 +2.10 9.60 2150 ---- 12.40B ---- 12.40B 11.40 +2.10 9.30 60 2155 ---- 12.10B ---- 12.10B 11.10 +2.00 9.10 2160 ---- 11.70B ---- 11.70B 10.80 +2.00 8.80 2165 ---- 11.40B ---- 11.40B 10.50 +1.90 8.60 2170 ---- 11.10B ---- 11.10B 10.20 +1.80 8.40 1 2175 ---- 10.80B ---- 10.80B 10.00 +1.80 8.20 2180 10.50 10.50 10.50 9.40A 9.70 +1.70 12 8.00 2185 ---- 10.30B ---- 10.30B 9.50 +1.70 7.80 2190 ---- 10.00B ---- 10.00B 9.20 +1.60 7.60 8 2195 ---- 9.80B ---- 9.80B 9.00 +1.60 7.40 2200 ---- 9.50B ---- 9.50B 8.80 +1.60 7.20 60 2205 ---- 9.30B 7.00A 7.00A 8.50 +1.40 7.10 2210 ---- 9.00B ---- 9.00B 8.30 +1.40 6.90 34 2215 ---- 8.80B ---- 8.80B 8.10 +1.40 6.70 1 2220 ---- 8.60B 6.50A 6.50A 7.90 +1.30 1 6.60 34 2225 6.30 8.40B 6.30 8.40B 7.70 +1.30 20 6.40 12 2230 5.90 8.10B 5.90 8.10B 7.50 +1.30 22 6.20 29 2235 ---- 7.90B ---- 7.90B 7.30 +1.20 6.10 2240 5.90 7.70B 5.50 7.70B 7.10 +1.10 23 6.00 13 2245 ---- 7.60B ---- 7.60B 7.00 +1.20 5.80 2250 5.50 7.40B 5.50 7.40B 6.80 +1.10 20 5.70 17 2255 ---- 7.20B 5.50A 5.50A 6.60 +1.00 5.60 2260 ---- 7.00B ---- 7.00B 6.50 +1.10 5.40 1 2265 ---- 6.90B ---- 6.90B 6.30 +1.00 5.30 2270 ---- 6.70B ---- 6.70B 6.20 +1.00 5.20 2275 ---- 6.50B ---- 6.50B 6.00 +.90 5.10 7 2280 ---- 6.40B 4.90A 4.90A 5.90 +.90 5.00 2290 ---- 6.10B ---- 6.10B 5.60 +.90 4.70 2300 ---- 5.80B ---- 5.80B 5.40 +.90 4.50 64 2310 ---- 5.50B ---- 5.50B 5.10 +.80 4.30 2320 ---- 5.30B 4.10A 4.10A 4.90 +.70 4.20 10 2325 ---- 5.20B ---- 5.20B 4.80 +.70 4.10 2330 ---- 5.00B ---- 5.00B 4.70 +.70 4.00 2340 ---- 4.90B ---- 4.90B 4.50 +.70 3.80 1 2350 ---- 4.60B ---- 4.60B 4.30 +.60 3.70 7 2360 ---- 4.40B ---- 4.40B 4.10 +.60 3.50 1 2370 ---- 4.20B ---- 4.20B 3.90 +.50 3.40 2375 ---- 4.20B ---- 4.20B 3.90 +.60 3.30 30 2400 3.30 3.70B 3.30 3.40B 3.50 +.50 7 3.00 1 71 2425 ---- 3.30B ---- 3.30B 3.10 +.40 2.70 1 31 2450 ---- 3.00B ---- 3.00B 2.80 +.30 2.50 12 2475 ---- 2.70B ---- 2.70B 2.60 +.40 2.20 2500 ---- 2.40B ---- 2.40B 2.40 +.40 2.00 32 2525 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 2550 2.10 2.10 2.10 2.00A 2.00 +.30 10 1.70 10 2750 ---- 1.10B ---- 1.10B 1.10 +.20 .90 39 OG JUN23 Gold Option CALL 1000 ---- 864.30B ---- 864.10B 855.80 +33.10 822.70 1025 ---- 839.30B ---- 839.10B 830.80 +33.10 797.70 1050 ---- 814.60B ---- 813.80B 805.80 +33.10 772.70 1060 ---- 804.60B ---- 803.80B 795.80 +33.10 762.70 1070 ---- 794.70B ---- 794.20B 785.80 +33.10 752.70 1075 ---- 789.40B ---- 789.40B 780.80 +33.10 747.70 1080 ---- 784.40B ---- 784.20B 775.80 +33.10 742.70 1090 ---- 774.30B ---- 773.40B 765.80 +33.10 732.70 1100 ---- 764.40B ---- 763.90B 755.80 +33.10 722.70 1110 ---- 754.30B ---- 753.90B 745.80 +33.10 712.70 1120 ---- 744.40B ---- 743.90B 735.80 +33.10 702.70 1125 ---- 739.50B ---- 739.50B 730.80 +33.10 697.70 1130 ---- 734.50B ---- 734.50B 725.80 +33.10 692.70 1140 ---- 724.50B ---- 724.30B 715.80 +33.10 682.70 1150 ---- 714.90B ---- 714.90B 705.80 +33.10 672.70 1155 ---- 709.10B ---- 708.70B 700.80 +33.10 667.70 1160 ---- 704.40B ---- 704.00B 695.80 +33.10 662.70 1165 ---- 699.40B ---- 698.90B 690.80 +33.10 657.70 1170 ---- 694.40B ---- 693.80B 685.80 +33.10 652.70 1175 ---- 689.40B ---- 688.80B 680.80 +33.10 647.70 1180 ---- 684.40B ---- 683.80B 675.80 +33.10 642.70 1185 ---- 679.90B ---- 679.90B 670.80 +33.10 637.70 1190 ---- 674.60B ---- 674.60B 665.80 +33.10 632.70 1195 ---- 669.40B ---- 668.80B 660.80 +33.10 627.70 1200 ---- 664.80B ---- 664.00B 655.80 +33.10 622.70 1205 ---- 659.90B ---- 659.90B 650.80 +33.10 617.70 1210 ---- 654.50B ---- 654.30B 645.80 +33.10 612.70 1215 ---- 649.80B ---- 649.80B 640.80 +33.10 607.70 1220 ---- 644.50B ---- 643.90B 635.80 +33.10 602.70 1225 ---- 639.50B ---- 639.20B 630.80 +33.10 597.70 1230 ---- 634.50B ---- 633.90B 625.80 +33.10 592.70 1235 ---- 629.50B ---- 629.10B 620.80 +33.10 587.70 1240 ---- 624.70B ---- 624.70B 615.80 +33.10 582.70 1245 ---- 619.90B ---- 619.10B 610.80 +33.10 577.70 1250 ---- 614.70B ---- 614.70B 605.80 +33.10 572.70 1255 ---- 609.90B ---- 609.10B 600.80 +33.10 567.70 1260 ---- 604.90B ---- 604.10B 595.80 +33.10 562.70 1265 ---- 600.10B ---- 600.10B 590.80 +33.10 557.70 1270 ---- 595.00B ---- 594.10B 585.80 +33.10 552.70 1275 ---- 590.00B ---- 590.00B 580.80 +33.10 547.70 1280 ---- 584.60B ---- 584.10B 575.80 +33.10 542.70 1285 ---- 580.00B ---- 579.80B 570.80 +33.10 537.70 1290 ---- 574.60B ---- 574.00B 565.80 +33.10 532.70 1295 ---- 569.80B ---- 569.80B 560.80 +33.10 527.70 1300 ---- 564.80B ---- 564.80B 555.80 +33.10 522.70 1305 ---- 559.60B ---- 559.20B 550.80 +33.10 517.70 1310 ---- 554.80B ---- 554.80B 545.80 +33.10 512.70 1315 ---- 549.80B ---- 549.80B 540.80 +33.10 507.70 1320 ---- 544.80B ---- 544.80B 535.80 +33.10 502.70 1325 ---- 540.10B ---- 540.10B 530.80 +33.10 497.70 1330 ---- 535.00B ---- 535.00B 525.80 +33.10 492.70 1335 ---- 529.70B ---- 529.40B 520.80 +33.10 487.70 1340 ---- 524.60B ---- 524.40B 515.80 +33.10 482.70 1345 ---- 519.80B ---- 519.60B 510.80 +33.10 477.70 1350 ---- 514.90B ---- 514.90B 505.80 +33.10 472.70 1355 ---- 509.70B ---- 509.10B 500.80 +33.10 467.70 1360 ---- 504.70B ---- 504.10B 495.80 +33.10 462.70 1365 ---- 500.00B ---- 499.90B 490.80 +33.10 457.70 1370 ---- 494.90B ---- 494.90B 485.80 +33.10 452.70 1375 ---- 491.50B ---- 491.40B 480.80 +33.10 447.70 1380 ---- 484.90B ---- 484.90B 475.80 +33.10 442.70 1385 ---- 479.90B ---- 479.90B 470.80 +33.00 437.80 1390 ---- 475.20B ---- 474.30B 465.80 +33.00 432.80 1395 ---- 470.20B ---- 469.30B 460.80 +33.00 427.80 1400 ---- 466.80B ---- 466.80B 455.80 +32.90 422.90 86 1405 ---- 460.00B ---- 460.00B 450.80 +32.90 417.90 1410 ---- 455.00B ---- 454.90B 445.80 +32.80 413.00 1415 ---- 449.80B ---- 449.70B 440.90 +32.90 408.00 1420 ---- 445.30B ---- 444.40B 435.90 +32.80 403.10 1425 ---- 442.00B ---- 442.00B 430.90 +32.70 398.20 1430 ---- 435.20B ---- 435.10B 426.00 +32.70 393.30 1435 ---- 430.40B ---- 430.40B 421.00 +32.60 388.40 1440 ---- 425.60B ---- 425.50B 416.10 +32.60 383.50 1445 ---- 420.70B ---- 420.40B 411.10 +32.50 378.60 1450 ---- 417.30B ---- 417.30B 406.20 +32.50 373.70 1455 ---- 410.50B ---- 410.30B 401.30 +32.50 368.80 1460 ---- 405.70B ---- 405.50B 396.40 +32.40 364.00 1465 ---- 401.00B ---- 400.50B 391.50 +32.40 359.10 1470 ---- 396.10B ---- 395.90B 386.60 +32.30 354.30 1475 378.90 392.80B 378.90 382.70B 381.70 +32.20 1 349.50 1480 ---- 385.90B ---- 385.60B 376.80 +32.10 344.70 1485 ---- 381.20B ---- 381.10B 372.00 +32.10 339.90 200 1490 ---- 376.40B ---- 376.30B 367.10 +32.00 335.10 1495 ---- 371.70B ---- 371.30B 362.20 +31.90 330.30 1500 360.30 368.50B 354.60 358.50B 357.40 +31.90 3 325.50 1505 ---- 361.80B ---- 361.70B 352.60 +31.80 320.80 1510 ---- 357.20B ---- 356.90B 347.80 +31.80 316.00 1515 ---- 352.40B ---- 352.10B 343.00 +31.70 311.30 1520 ---- 347.40B ---- 347.10B 338.20 +31.60 306.60 1525 340.20 344.30B 330.20 334.40B 333.40 +31.50 4 301.90 1 1530 ---- 337.80B ---- 337.70B 328.60 +31.40 297.20 1535 ---- 333.10B ---- 333.00B 323.80 +31.20 292.60 1540 ---- 328.20B ---- 327.90B 319.10 +31.20 287.90 1545 ---- 323.80B ---- 323.50B 314.40 +31.10 283.30 1550 316.90 320.50B 303.30 303.10A 309.60 +30.90 4 278.70 5 1555 ---- 314.10B ---- 313.80B 304.90 +30.80 274.10 1560 ---- 309.40B ---- 309.10B 300.20 +30.70 269.50 1565 ---- 305.00B ---- 304.70B 295.60 +30.70 264.90 1570 ---- 300.10B ---- 300.10B 290.90 +30.50 260.40 1 1575 280.20 296.90B 280.20 283.40A 286.30 +30.40 3 255.90 1580 ---- 291.00B ---- 290.80B 281.60 +30.20 251.40 1585 ---- 286.20B ---- 286.10B 277.00 +30.10 246.90 2 1590 ---- 281.50B ---- 281.20B 272.40 +29.90 242.50 2 1595 ---- 277.10B ---- 277.00B 267.90 +29.90 238.00 1600 263.10 273.70B 263.10 264.20B 263.30 +29.70 1 233.60 1 1605 ---- 268.10B ---- 267.90B 258.80 +29.50 229.30 1610 ---- 264.20B ---- 264.20B 254.30 +29.40 224.90 1615 247.80 260.00B 247.80 250.70B 249.80 +29.20 1 220.60 1620 ---- 255.50B ---- 255.50B 245.30 +29.00 216.30 1625 ---- 251.00B ---- 251.00B 240.90 +28.90 212.00 1630 ---- 246.50B ---- 246.50B 236.50 +28.70 207.80 1635 ---- 242.10B ---- 242.10B 232.10 +28.50 203.60 1640 ---- 237.60B ---- 237.60B 227.70 +28.30 199.40 1645 ---- 233.20B ---- 233.20B 223.40 +28.10 195.30 1650 ---- 228.80B ---- 228.80B 219.10 +28.00 191.10 1 1655 ---- 224.50B ---- 224.50B 214.80 +27.70 187.10 1660 ---- 220.20B ---- 220.20B 210.50 +27.50 183.00 50 1665 ---- 215.90B ---- 215.90B 206.30 +27.30 179.00 30 1670 ---- 211.60B ---- 211.60B 202.10 +27.00 175.10 90 1675 ---- 207.30B ---- 207.30B 198.00 +26.80 171.20 313 1680 ---- 203.10B ---- 203.10B 193.80 +26.50 167.30 2 1685 ---- 198.90B ---- 198.90B 189.70 +26.20 163.50 1 1690 ---- 194.80B ---- 194.80B 185.70 +26.00 159.70 1695 ---- 190.70B ---- 190.70B 181.70 +25.70 156.00 2 1700 ---- 186.50B ---- 186.50B 177.70 +25.40 152.30 1269 1705 ---- 182.60B ---- 182.60B 173.80 +25.10 148.70 1710 ---- 178.60B ---- 178.60B 169.90 +24.80 145.10 1715 ---- 174.70B ---- 174.70B 166.00 +24.40 141.60 5 1720 ---- 170.80B ---- 170.80B 162.20 +24.10 138.10 1725 ---- 166.90B ---- 166.90B 158.50 +23.80 134.70 80 1730 ---- 163.10B ---- 163.10B 154.70 +23.40 131.30 1 1735 ---- 159.30B ---- 159.30B 151.10 +23.10 128.00 200 1740 ---- 155.60B ---- 155.60B 147.40 +22.70 124.70 1 1745 ---- 151.90B ---- 151.90B 143.90 +22.40 121.50 20 1750 ---- 148.20B ---- 148.20B 140.30 +22.00 118.30 974 1755 ---- 144.70B ---- 144.70B 136.90 +21.70 115.20 1760 ---- 141.10B ---- 141.10B 133.50 +21.30 112.20 30 1765 ---- 137.70B ---- 137.70B 130.10 +20.90 109.20 21 1770 ---- 134.20B ---- 134.20B 126.80 +20.50 106.30 2 1775 ---- 130.90B ---- 130.90B 123.60 +20.20 103.40 219 1780 ---- 127.60B ---- 127.60B 120.40 +19.80 100.60 1785 ---- 124.30B ---- 124.30B 117.30 +19.50 97.80 1790 ---- 121.20B ---- 121.20B 114.20 +19.00 95.20 11 1795 ---- 118.00B ---- 118.00B 111.20 +18.60 92.60 1800 ---- 114.90B ---- 114.90B 108.20 +18.20 90.00 2 1617 1805 ---- 112.00B ---- 112.00B 105.30 +17.80 87.50 13 1810 ---- 109.00B ---- 109.00B 102.50 +17.40 85.10 47 1815 ---- 106.20B ---- 106.20B 99.70 +17.00 82.70 10 10 1820 101.00 103.30B 101.00 103.30B 97.00 +16.60 1 80.40 53 1825 ---- 100.50B ---- 100.50B 94.40 +16.20 1 78.20 127 1830 79.10 97.80B 79.10 97.80B 91.80 +15.80 11 76.00 10 20 1835 ---- 95.30B ---- 95.30B 89.30 +15.50 73.80 1840 75.40 92.60B 75.40 72.70A 86.90 +15.20 11 71.70 28 1845 ---- 90.10B ---- 90.10B 84.50 +14.80 69.70 5 1850 82.90 87.80B 80.10 80.30B 82.20 +14.50 253 67.70 7 4110 1855 ---- 85.40B ---- 85.40B 80.00 +14.20 65.80 7 1860 ---- 83.00B ---- 83.00B 77.70 +13.80 63.90 4 1865 73.60 80.70B 73.60 72.00A 75.60 +13.50 2 62.10 16 1870 ---- 78.50B ---- 78.50B 73.50 +13.20 60.30 13 1875 ---- 76.30B ---- 76.30B 71.40 +12.80 58.60 211 1880 ---- 74.20B ---- 74.20B 69.40 +12.50 1 56.90 8 1885 ---- 72.20B ---- 72.20B 67.50 +12.20 55.30 1890 ---- 70.20B ---- 70.20B 65.60 +11.80 53.80 1895 ---- 68.20B ---- 68.20B 63.70 +11.40 52.30 1900 63.10 66.30B 63.10 66.30B 61.90 +11.10 178 50.80 4 3795 1905 ---- 64.50B ---- 64.50B 60.20 +10.80 49.40 14 1910 ---- 62.70B ---- 62.70B 58.50 +10.50 48.00 5 1915 ---- 61.00B ---- 61.00B 56.90 +10.20 46.70 1 1920 ---- 59.30B ---- 59.30B 55.40 +10.00 4 45.40 16 1925 ---- 57.70B ---- 57.70B 53.80 +9.60 44.20 243 1930 ---- 56.10B ---- 56.10B 52.40 +9.40 43.00 4 35 1935 50.80 54.60B 49.40 48.60A 50.90 +9.10 4 41.80 28 1940 ---- 53.10B ---- 53.10B 49.50 +8.90 1 40.60 15 1945 ---- 51.60B ---- 51.60B 48.20 +8.70 39.50 14 1950 ---- 50.30B ---- 50.30B 46.90 +8.40 38.50 8568 1955 ---- 48.90B ---- 48.90B 45.60 +8.20 37.40 10 1960 ---- 47.60B ---- 47.60B 44.40 +8.00 36.40 14 1965 ---- 46.30B ---- 46.30B 43.20 +7.80 35.40 1970 ---- 45.10B ---- 45.10B 42.00 +7.50 34.50 1975 ---- 43.90B ---- 43.90B 40.90 +7.30 33.60 33 1980 ---- 42.70B ---- 42.70B 39.80 +7.10 32.70 35 41 1985 ---- 41.60B ---- 41.60B 38.70 +6.90 31.80 1990 ---- 40.40B ---- 40.40B 37.70 +6.70 31.00 1995 ---- 39.40B ---- 39.40B 36.70 +6.60 30.10 2000 31.20 38.30B 29.40 38.30B 35.70 +6.30 93 29.40 1 5859 2005 ---- 37.30B ---- 37.30B 34.80 +6.20 28.60 40 2010 ---- 36.40B ---- 36.40B 33.90 +6.10 27.80 12 2015 ---- 35.40B ---- 35.40B 33.00 +5.90 27.10 2020 ---- 34.50B ---- 34.50B 32.10 +5.70 26.40 494 2025 ---- 33.60B ---- 33.60B 31.30 +5.50 34 25.80 83 2030 ---- 32.70B ---- 32.70B 30.50 +5.40 25.10 2035 ---- 31.90B ---- 31.90B 29.70 +5.20 24.50 2040 ---- 31.10B ---- 31.10B 28.90 +5.00 23.90 1 2045 ---- 30.30B ---- 30.30B 28.20 +4.90 23.30 2050 22.70 29.50B 22.70 29.50B 27.50 +4.80 201 22.70 1658 2055 ---- 28.90B ---- 28.90B 26.80 +4.70 22.10 1 2060 ---- 28.10B ---- 28.10B 26.10 +4.50 21.60 16 2065 ---- 27.40B ---- 27.40B 25.50 +4.40 21.10 2070 ---- 26.70B ---- 26.70B 24.80 +4.30 20.50 4 2075 ---- 26.00B ---- 26.00B 24.20 +4.20 20.00 627 2080 ---- 25.40B ---- 25.40B 23.60 +4.00 19.60 2085 ---- 24.80B ---- 24.80B 23.10 +4.00 19.10 9 2090 ---- 24.20B ---- 24.20B 22.50 +3.80 18.70 2095 ---- 23.60B ---- 23.60B 22.00 +3.80 18.20 5 2100 ---- 23.00B ---- 23.00B 21.50 +3.70 1000 17.80 1986 2105 ---- 22.50B ---- 22.50B 20.90 +3.50 17.40 2110 ---- 21.90B ---- 21.90B 20.40 +3.40 17.00 6 2115 ---- 21.40B ---- 21.40B 20.00 +3.40 16.60 5 2120 ---- 20.90B ---- 20.90B 19.50 +3.30 16.20 5 2125 ---- 20.40B ---- 20.40B 19.00 +3.20 15.80 74 2130 ---- 19.90B ---- 19.90B 18.60 +3.10 15.50 3 2135 ---- 19.50B ---- 19.50B 18.20 +3.10 15.10 7 2140 ---- 19.00B ---- 19.00B 17.70 +2.90 14.80 2145 ---- 18.60B ---- 18.60B 17.30 +2.90 14.40 2150 ---- 18.10B ---- 18.10B 16.90 +2.80 14.10 1234 2155 ---- 17.70B ---- 17.70B 16.60 +2.80 13.80 5 2160 ---- 17.30B ---- 17.30B 16.20 +2.70 13.50 2165 ---- 16.90B ---- 16.90B 15.80 +2.60 13.20 6 2170 ---- 16.50B ---- 16.50B 15.50 +2.60 12.90 2 2175 ---- 16.10B ---- 16.10B 15.10 +2.50 12.60 20 2180 ---- 15.80B ---- 15.80B 14.80 +2.50 12.30 10 2185 ---- 15.40B ---- 15.40B 14.50 +2.40 12.10 2190 ---- 15.10B ---- 15.10B 14.20 +2.40 11.80 1 2195 ---- 14.80B ---- 14.80B 13.80 +2.20 11.60 2200 ---- 14.40B ---- 14.40B 13.50 +2.20 1000 11.30 1 2445 2205 ---- 14.10B ---- 14.10B 13.30 +2.20 11.10 2210 ---- 13.80B ---- 13.80B 13.00 +2.10 10.90 2215 ---- 13.50B ---- 13.50B 12.70 +2.10 10.60 13 2220 ---- 13.20B ---- 13.20B 12.40 +2.00 10.40 1 2225 ---- 12.90B ---- 12.90B 12.20 +2.00 10.20 2230 ---- 12.70B ---- 12.70B 11.90 +1.90 10.00 2235 ---- 12.40B ---- 12.40B 11.60 +1.80 9.80 2240 12.10 12.10 12.10 11.10A 11.40 +1.80 11 9.60 2245 ---- 11.90B ---- 11.90B 11.20 +1.80 268 9.40 2250 ---- 11.60B ---- 11.60B 10.90 +1.70 9.20 150 634 2255 ---- 11.40B ---- 11.40B 10.70 +1.70 9.00 2260 ---- 11.20B ---- 11.20B 10.50 +1.60 8.90 2265 ---- 10.90B ---- 10.90B 10.20 +1.50 8.70 2270 ---- 10.70B ---- 10.70B 10.00 +1.50 8.50 36 2275 ---- 10.50B ---- 10.50B 9.80 +1.40 8.40 21 2280 ---- 10.30B ---- 10.30B 9.60 +1.40 8.20 2285 ---- 10.10B ---- 10.10B 9.40 +1.40 8.00 5 2290 ---- 9.90B ---- 9.90B 9.20 +1.30 7.90 2295 ---- 9.70B ---- 9.70B 9.00 +1.30 7.70 4 2300 ---- 9.50B ---- 9.50B 8.90 +1.30 7.60 648 2305 ---- 9.30B ---- 9.30B 8.70 +1.20 7.50 2310 ---- 9.10B ---- 9.10B 8.50 +1.20 7.30 2315 ---- 8.90B ---- 8.90B 8.30 +1.10 7.20 2320 ---- 8.80B ---- 8.80B 8.20 +1.10 7.10 1 2325 ---- 8.60B ---- 8.60B 8.00 +1.10 6.90 2330 ---- 8.50B ---- 8.50B 7.90 +1.10 6.80 2335 ---- 8.30B ---- 8.30B 7.70 +1.00 6.70 2340 ---- 8.20B ---- 8.20B 7.60 +1.00 6.60 2350 ---- 7.90B ---- 7.90B 7.30 +1.00 6.30 16 2360 7.20 7.50B 6.90 6.90 7.00 +.90 2 6.10 1 2370 ---- 7.30B ---- 7.30B 6.70 +.80 5.90 2375 ---- 7.10B ---- 7.10B 6.60 +.80 5.80 25 2380 ---- 7.00B ---- 7.00B 6.50 +.80 5.70 2390 ---- 6.70B ---- 6.70B 6.30 +.80 5.50 2400 ---- 6.50B ---- 6.50B 6.00 +.70 5.30 858 2410 ---- 6.30B ---- 6.30B 5.80 +.70 5.10 2420 ---- 6.00B ---- 6.00B 5.60 +.70 4.90 2425 ---- 5.90B ---- 5.90B 5.50 +.60 4.90 2 2430 ---- 5.80B ---- 5.80B 5.40 +.60 4.80 1 1 2440 ---- 5.60B ---- 5.60B 5.30 +.70 4.60 5 2450 ---- 5.40B ---- 5.40B 5.10 +.60 4.50 25 2475 ---- 5.00B ---- 5.00B 4.70 +.60 4.10 2500 ---- 4.60B ---- 4.60B 4.30 +.50 3.80 588 2525 ---- 4.20B ---- 4.20B 4.00 +.50 3.50 2550 ---- 3.90B ---- 3.90B 3.70 +.40 3.30 45 2575 ---- 3.50B ---- 3.50B 3.40 +.40 3.00 5 2600 ---- 3.20B ---- 3.20B 3.10 +.30 2.80 1306 2625 ---- 3.00B ---- 3.00B 2.90 +.30 2.60 10 2700 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 758 2850 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 64 2900 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 13 3000 ---- ---- ---- ---- 1.20 UNCH 1.20 1885 850 ---- 1013.20B ---- 1013.00B 1005.80 +33.10 972.70 875 ---- 989.30B ---- 987.20B 980.80 +33.10 947.70 900 ---- 964.10B ---- 963.90B 955.80 +33.10 922.70 925 ---- 939.40B ---- 937.30B 930.80 +33.10 897.70 950 ---- 914.40B ---- 912.30B 905.80 +33.10 872.70 975 ---- 889.20B ---- 889.00B 880.80 +33.10 847.70 OG JLY23 Gold Option CALL 1200 ---- 679.80B ---- 679.80B 671.30 +33.00 638.30 1225 ---- 655.10B ---- 654.50B 646.30 +33.00 613.30 1250 ---- 630.20B ---- 630.20B 621.30 +33.00 588.30 1275 ---- 605.20B ---- 604.20B 596.30 +33.00 563.30 1300 ---- 580.20B ---- 579.70B 571.30 +33.00 538.30 2 1325 ---- 555.40B ---- 555.40B 546.30 +33.00 513.30 1350 ---- 530.40B ---- 530.40B 521.30 +33.00 488.30 1375 ---- 507.10B ---- 507.10B 496.30 +32.90 463.40 1390 ---- 490.50B ---- 490.50B 481.30 +32.80 448.50 1400 ---- 482.30B ---- 482.30B 471.30 +32.70 438.60 1410 ---- 470.40B ---- 470.40B 461.40 +32.60 428.80 4 1420 ---- 460.80B ---- 460.70B 451.50 +32.50 419.00 1425 ---- 457.60B ---- 457.60B 446.60 +32.50 414.10 1430 ---- 450.90B ---- 450.80B 441.60 +32.40 409.20 2 1440 ---- 441.10B ---- 441.10B 431.80 +32.30 399.50 1450 ---- 433.10B ---- 433.10B 422.00 +32.20 389.80 1460 ---- 421.50B ---- 421.50B 412.20 +32.10 380.10 1470 ---- 411.80B ---- 411.80B 402.50 +32.00 370.50 1475 ---- 408.70B ---- 408.70B 397.60 +31.90 365.70 1480 ---- 402.10B ---- 402.10B 392.80 +31.80 361.00 1 1490 ---- 392.40B ---- 392.20B 383.10 +31.60 351.50 1 1495 ---- 387.60B ---- 387.60B 378.30 +31.60 346.70 1500 ---- 384.50B ---- 384.50B 373.50 +31.50 342.00 1 1505 ---- 378.10B ---- 377.70B 368.70 +31.40 337.30 1510 ---- 373.30B ---- 373.10B 363.90 +31.30 332.60 1 1515 ---- 368.50B ---- 368.50B 359.20 +31.30 327.90 1520 ---- 363.70B ---- 363.50B 354.40 +31.20 323.20 1525 ---- 360.60B ---- 360.60B 349.70 +31.10 318.60 1530 ---- 354.20B ---- 354.20B 345.00 +31.00 314.00 1 1535 ---- 349.70B ---- 349.50B 340.30 +31.00 309.30 1540 ---- 344.90B ---- 344.60B 335.60 +30.90 304.70 1545 ---- 340.20B ---- 340.20B 330.90 +30.80 300.10 1550 ---- 337.00B ---- 337.00B 326.20 +30.60 295.60 1555 ---- 330.60B ---- 330.60B 321.50 +30.50 291.00 1560 ---- 326.20B ---- 326.00B 316.90 +30.40 286.50 1565 ---- 321.30B ---- 321.20B 312.30 +30.30 282.00 1 1570 ---- 317.00B ---- 316.80B 307.70 +30.20 277.50 1575 ---- 313.60B ---- 313.60B 303.10 +30.10 273.00 1580 ---- 307.40B ---- 307.20B 298.50 +29.90 268.60 1585 ---- 302.90B ---- 302.60B 293.90 +29.80 264.10 1590 ---- 298.70B ---- 298.50B 289.40 +29.70 259.70 1595 ---- 293.80B ---- 293.60B 284.90 +29.50 255.40 1600 ---- 290.70B ---- 290.70B 280.40 +29.40 251.00 1605 ---- 286.20B ---- 286.20B 275.90 +29.20 246.70 1610 ---- 281.70B ---- 281.70B 271.40 +29.00 242.40 1615 ---- 277.20B ---- 277.20B 267.00 +28.90 238.10 1620 ---- 272.70B ---- 272.70B 262.50 +28.70 233.80 1625 ---- 268.30B ---- 268.30B 258.20 +28.60 229.60 1630 ---- 263.80B ---- 263.80B 253.80 +28.40 225.40 1635 ---- 259.40B ---- 259.40B 249.40 +28.10 221.30 1640 ---- 255.00B ---- 255.00B 245.10 +28.00 217.10 1645 ---- 250.70B ---- 250.70B 240.80 +27.80 213.00 1650 ---- 246.40B ---- 246.40B 236.60 +27.60 209.00 1655 ---- 242.10B ---- 242.10B 232.30 +27.40 204.90 1660 ---- 237.80B ---- 237.80B 228.10 +27.10 201.00 1665 ---- 233.50B ---- 233.50B 224.00 +27.00 197.00 1670 ---- 229.30B ---- 229.30B 219.80 +26.70 193.10 1 1675 ---- 225.10B ---- 225.10B 215.70 +26.50 189.20 1680 ---- 221.00B ---- 221.00B 211.60 +26.30 185.30 30 1685 ---- 216.80B ---- 216.80B 207.60 +26.10 181.50 1 1690 ---- 212.70B ---- 212.70B 203.60 +25.80 177.80 1695 ---- 208.70B ---- 208.70B 199.60 +25.50 174.10 1700 ---- 204.60B ---- 204.60B 195.70 +25.30 170.40 9 1705 ---- 200.60B ---- 200.60B 191.80 +25.10 166.70 1710 ---- 196.70B ---- 196.70B 187.90 +24.70 163.20 1715 ---- 192.80B ---- 192.80B 184.10 +24.50 159.60 1720 ---- 188.90B ---- 188.90B 180.30 +24.20 156.10 1725 ---- 185.10B ---- 185.10B 176.60 +23.90 152.70 1730 ---- 181.20B ---- 181.20B 172.90 +23.70 149.20 1735 ---- 177.50B ---- 177.50B 169.20 +23.30 145.90 1740 ---- 173.80B ---- 173.80B 165.60 +23.00 142.60 1745 ---- 170.10B ---- 170.10B 162.00 +22.70 139.30 1750 ---- 166.50B ---- 166.50B 158.50 +22.40 136.10 314 1755 ---- 162.90B ---- 162.90B 155.00 +22.00 133.00 1760 ---- 159.40B ---- 159.40B 151.60 +21.70 129.90 1765 ---- 155.90B ---- 155.90B 148.20 +21.40 126.80 21 1770 ---- 152.40B ---- 152.40B 144.90 +21.10 123.80 1 1775 ---- 149.10B ---- 149.10B 141.60 +20.70 120.90 55 1780 ---- 145.70B ---- 145.70B 138.40 +20.40 118.00 1785 ---- 142.40B ---- 142.40B 135.20 +20.00 115.20 19 1790 ---- 139.20B ---- 139.20B 132.10 +19.70 112.40 1795 ---- 136.00B ---- 136.00B 129.00 +19.30 109.70 1800 ---- 132.90B ---- 132.90B 126.00 +19.00 107.00 101 1805 ---- 129.80B ---- 129.80B 123.10 +18.70 104.40 1810 ---- 126.80B ---- 126.80B 120.20 +18.40 101.80 1815 ---- 123.80B ---- 123.80B 117.30 +18.00 99.30 6 1820 ---- 121.10B ---- 121.10B 114.50 +17.60 96.90 1825 ---- 118.10B ---- 118.10B 111.80 +17.30 94.50 1830 ---- 115.30B ---- 115.30B 109.10 +16.90 92.20 1835 ---- 112.60B ---- 112.60B 106.40 +16.50 89.90 1840 ---- 109.90B ---- 109.90B 103.90 +16.20 87.70 14 1845 ---- 107.30B ---- 107.30B 101.30 +15.80 85.50 1850 ---- 104.80B ---- 104.80B 98.90 +15.60 83.30 321 1855 ---- 102.10B ---- 102.10B 96.40 +15.10 81.30 1860 ---- 99.70B ---- 99.70B 94.10 +14.90 79.20 1865 ---- 97.30B ---- 97.30B 91.80 +14.50 77.30 1870 ---- 95.00B ---- 94.90B 89.50 +14.20 75.30 1875 ---- 92.70B ---- 92.70B 87.30 +13.80 73.50 1880 ---- 90.40B ---- 90.40B 85.10 +13.50 71.60 1885 ---- 88.20B ---- 88.20B 83.00 +13.10 69.90 1890 ---- 86.00B ---- 86.00B 81.00 +12.90 68.10 1895 ---- 84.00B ---- 84.00B 79.00 +12.60 66.40 1900 ---- 82.00B ---- 82.00B 77.00 +12.20 64.80 52 1905 ---- 79.90B ---- 79.90B 75.10 +11.90 63.20 2 1910 ---- 78.00B ---- 78.00B 73.30 +11.70 61.60 1915 ---- 76.10B ---- 76.10B 71.50 +11.40 60.10 1920 ---- 74.40B ---- 74.40B 69.70 +11.00 58.70 1925 ---- 72.60B ---- 72.60B 68.00 +10.80 57.20 1930 ---- 70.70B ---- 70.70B 66.30 +10.50 55.80 22 1935 ---- 69.00B ---- 69.00B 64.70 +10.20 54.50 1940 ---- 67.20B ---- 67.20B 63.20 +10.00 53.20 27 1945 ---- 65.60B ---- 65.60B 61.60 +9.70 51.90 1950 ---- 64.00B ---- 64.00B 60.10 +9.40 50.70 2 1955 ---- 62.50B ---- 62.50B 58.70 +9.20 49.50 1960 ---- 61.00B ---- 61.00B 57.30 +9.00 48.30 1965 ---- 59.60B ---- 59.60B 55.90 +8.80 47.10 1970 ---- 58.20B ---- 58.20B 54.60 +8.60 46.00 2 1975 ---- 56.90B ---- 56.80B 53.30 +8.30 45.00 20 20 1980 ---- 55.50B ---- 55.50B 52.10 +8.20 43.90 1985 ---- 54.30B ---- 54.20B 50.80 +7.90 42.90 1990 ---- 52.90B ---- 52.90B 49.70 +7.80 41.90 1995 ---- 51.80B ---- 51.70B 48.50 +7.60 40.90 2000 ---- 50.50B ---- 50.50B 47.40 +7.40 40.00 700 722 2005 ---- 49.30B ---- 49.30B 46.30 +7.20 39.10 2010 ---- 48.20B ---- 48.20B 45.20 +7.00 38.20 2015 ---- 47.10B ---- 47.10B 44.20 +6.90 37.30 2020 ---- 46.00B ---- 46.00B 43.20 +6.70 36.50 2025 ---- 44.90B ---- 44.90B 42.20 +6.50 35.70 2030 ---- 43.90B ---- 43.90B 41.20 +6.30 34.90 2035 ---- 42.90B ---- 42.90B 40.30 +6.20 34.10 2040 ---- 42.00B ---- 42.00B 39.40 +6.10 33.30 2045 ---- 41.00B ---- 41.00B 38.50 +5.90 32.60 2050 39.50 40.10B 39.50 40.10B 37.70 +5.80 6 31.90 2055 ---- 39.20B ---- 39.20B 36.80 +5.60 31.20 2060 ---- 38.30B ---- 38.30B 36.00 +5.50 30.50 2065 ---- 37.50B ---- 37.50B 35.20 +5.40 29.80 2070 ---- 36.70B ---- 36.60B 34.40 +5.20 29.20 2075 ---- 35.90B ---- 35.80B 33.70 +5.20 28.50 1 2080 ---- 35.10B ---- 35.10B 32.90 +5.00 27.90 2085 ---- 34.40B ---- 34.40B 32.20 +4.90 27.30 2090 ---- 33.60B ---- 33.60B 31.50 +4.80 26.70 2095 ---- 32.90B ---- 32.90B 30.90 +4.70 26.20 2100 ---- 32.20B ---- 32.20B 30.20 +4.60 25.60 259 2105 ---- 31.50B ---- 31.50B 29.60 +4.50 25.10 1 2110 ---- 30.80B ---- 30.80B 28.90 +4.30 24.60 2115 ---- 30.20B ---- 30.20B 28.30 +4.30 24.00 2120 ---- 29.50B ---- 29.50B 27.70 +4.10 23.60 2125 ---- 28.90B ---- 28.90B 27.10 +4.00 23.10 2130 ---- 28.30B ---- 28.30B 26.60 +4.00 22.60 2 2135 ---- 27.70B ---- 27.70B 26.00 +3.90 22.10 2140 ---- 27.10B ---- 27.10B 25.50 +3.80 21.70 2145 ---- 26.60B ---- 26.60B 25.00 +3.70 21.30 2150 ---- 26.00B ---- 26.00B 24.50 +3.70 20.80 6 2155 ---- 25.50B ---- 25.50B 24.00 +3.60 20.40 2160 ---- 25.00B ---- 25.00B 23.50 +3.50 20.00 2165 ---- 24.50B ---- 24.50B 23.10 +3.50 19.60 2170 ---- 24.00B ---- 24.00B 22.60 +3.40 19.20 2175 ---- 23.50B ---- 23.50B 22.20 +3.30 18.90 2180 ---- 23.00B ---- 23.00B 21.70 +3.20 18.50 2185 ---- 22.60B ---- 22.60B 21.30 +3.10 18.20 2190 ---- 22.10B ---- 22.10B 20.90 +3.10 17.80 2195 ---- 21.70B ---- 21.70B 20.50 +3.00 17.50 2200 ---- 21.30B ---- 21.30B 20.10 +3.00 1 17.10 27 2205 ---- 20.80B ---- 20.80B 19.70 +2.90 16.80 2210 ---- 20.40B ---- 20.40B 19.30 +2.80 16.50 2215 ---- 20.00B ---- 20.00B 19.00 +2.80 16.20 2220 ---- 19.60B ---- 19.60B 18.60 +2.70 15.90 2225 ---- 19.30B ---- 19.30B 18.20 +2.60 15.60 46 2230 ---- 18.90B ---- 18.90B 17.90 +2.60 15.30 2235 ---- 18.50B ---- 18.50B 17.60 +2.60 15.00 2240 ---- 18.20B ---- 18.20B 17.20 +2.40 14.80 2245 ---- 17.90B ---- 17.80B 16.90 +2.40 14.50 2250 ---- 17.50B ---- 17.50B 16.60 +2.30 14.30 300 2255 ---- 17.20B ---- 17.20B 16.30 +2.30 14.00 2260 ---- 16.80B ---- 16.80B 16.00 +2.20 13.80 2265 ---- 16.60B ---- 16.50B 15.70 +2.20 13.50 2270 ---- 16.30B ---- 16.20B 15.40 +2.10 13.30 2275 ---- 16.00B ---- 15.90B 15.10 +2.10 13.00 2280 ---- 15.70B ---- 15.60B 14.80 +2.00 12.80 2290 ---- 15.10B ---- 15.10B 14.30 +1.90 12.40 2300 ---- 14.60B ---- 14.60B 13.80 +1.80 12.00 1099 2310 ---- 14.00B ---- 14.00B 13.30 +1.70 11.60 2320 ---- 13.60B ---- 13.60B 12.90 +1.70 11.20 2325 ---- 13.30B ---- 13.30B 12.60 +1.60 11.00 9 2330 ---- 13.10B ---- 13.10B 12.40 +1.60 10.80 2340 ---- 12.60B ---- 12.60B 12.00 +1.50 10.50 2350 ---- 12.20B ---- 12.20B 11.60 +1.50 10.10 2360 ---- 11.80B ---- 11.80B 11.20 +1.40 9.80 2370 ---- 11.40B ---- 11.40B 10.80 +1.30 9.50 2375 ---- 11.20B ---- 11.20B 10.70 +1.30 9.40 2380 ---- 11.00B ---- 11.00B 10.50 +1.30 9.20 2400 ---- 10.30B ---- 10.30B 9.90 +1.20 8.70 5 2425 ---- 9.50B ---- 9.50B 9.10 +1.10 8.00 2450 ---- 8.80B ---- 8.80B 8.50 +1.00 7.50 45 2475 ---- 8.10B ---- 8.10B 7.80 +.90 6.90 5 2500 ---- 7.50B ---- 7.50B 7.30 +.80 6.50 753 2525 ---- 7.10B ---- 7.10B 6.80 +.80 6.00 2550 ---- 6.60B ---- 6.60B 6.30 +.70 5.60 2575 ---- 6.10B ---- 6.10B 5.90 +.70 5.20 2700 ---- 4.40B ---- 4.40B 4.30 +.50 3.80 127 OG AUG23 Gold Option CALL 1200 ---- 679.50B ---- 678.50B 671.30 +33.00 638.30 1225 ---- 654.20B ---- 654.00B 646.30 +33.00 613.30 1250 ---- 629.20B ---- 629.20B 621.30 +33.00 588.30 1275 ---- 604.60B ---- 603.70B 596.30 +33.00 563.30 1300 ---- 579.50B ---- 579.50B 571.30 +33.00 538.30 1325 ---- 554.80B ---- 552.70B 546.30 +33.00 513.30 1350 ---- 532.00B ---- 532.00B 521.30 +32.90 488.40 1375 ---- 507.30B ---- 507.30B 496.30 +32.70 463.60 1390 ---- 489.90B ---- 488.20B 481.40 +32.60 448.80 1400 ---- 482.60B ---- 482.60B 471.50 +32.40 439.10 1410 ---- 470.10B ---- 469.50B 461.70 +32.40 429.30 1420 ---- 460.20B ---- 459.90B 451.80 +32.20 419.60 1425 ---- 458.10B ---- 458.10B 446.90 +32.20 414.70 1430 ---- 451.10B ---- 451.10B 442.00 +32.10 409.90 1440 ---- 441.40B ---- 441.40B 432.30 +32.00 400.30 1450 ---- 433.70B ---- 433.70B 422.60 +31.90 390.70 2 1460 ---- 422.00B ---- 422.00B 412.90 +31.80 381.10 1470 ---- 412.40B ---- 412.40B 403.20 +31.60 371.60 1475 ---- 409.60B ---- 409.60B 398.40 +31.50 366.90 1480 ---- 402.60B ---- 402.00B 393.70 +31.50 362.20 1490 ---- 392.90B ---- 392.90B 384.10 +31.30 352.80 1495 ---- 388.50B ---- 388.50B 379.40 +31.30 348.10 1500 ---- 385.70B ---- 385.70B 374.60 +31.20 343.40 1505 ---- 379.10B ---- 379.10B 369.90 +31.10 338.80 1510 ---- 374.20B ---- 373.50B 365.20 +31.00 334.20 1515 ---- 369.60B ---- 369.40B 360.50 +30.90 329.60 1520 ---- 364.90B ---- 363.80B 355.80 +30.80 325.00 1525 ---- 362.00B ---- 362.00B 351.10 +30.70 320.40 1530 ---- 355.30B ---- 355.30B 346.40 +30.60 315.80 1535 ---- 350.80B ---- 349.90B 341.80 +30.50 311.30 1540 ---- 346.10B ---- 345.90B 337.20 +30.50 306.70 1545 ---- 341.70B ---- 341.70B 332.50 +30.30 302.20 1550 ---- 338.70B ---- 338.70B 327.90 +30.20 297.70 2 1555 ---- 332.30B ---- 332.10B 323.40 +30.10 293.30 1560 ---- 327.80B ---- 327.80B 318.80 +30.00 288.80 1565 ---- 323.30B ---- 323.30B 314.20 +29.80 284.40 1570 ---- 318.80B ---- 318.60B 309.70 +29.70 280.00 1575 ---- 315.70B ---- 315.70B 305.20 +29.60 275.60 1580 ---- 311.20B ---- 311.20B 300.70 +29.40 271.30 1585 ---- 306.70B ---- 306.70B 296.20 +29.30 266.90 1590 ---- 302.20B ---- 302.20B 291.70 +29.10 262.60 1595 ---- 297.70B ---- 297.70B 287.30 +29.00 258.30 1600 ---- 293.20B ---- 293.20B 282.90 +28.80 254.10 1605 ---- 288.80B ---- 288.80B 278.50 +28.70 249.80 1610 ---- 284.40B ---- 284.40B 274.10 +28.50 245.60 1615 ---- 279.90B ---- 279.90B 269.80 +28.40 241.40 1620 ---- 275.60B ---- 275.60B 265.50 +28.20 237.30 1625 ---- 271.20B ---- 271.20B 261.20 +28.00 233.20 1630 ---- 266.90B ---- 266.90B 256.90 +27.80 229.10 1635 ---- 262.60B ---- 262.60B 252.60 +27.60 225.00 1640 ---- 258.30B ---- 258.30B 248.40 +27.40 221.00 1645 ---- 254.00B ---- 254.00B 244.20 +27.20 217.00 2 1650 ---- 249.80B ---- 249.80B 240.10 +27.10 213.00 78 1655 ---- 245.60B ---- 245.60B 235.90 +26.80 209.10 1660 ---- 241.40B ---- 241.40B 231.80 +26.60 205.20 1665 ---- 237.30B ---- 237.30B 227.80 +26.40 201.40 1 1670 ---- 233.10B ---- 233.10B 223.70 +26.20 197.50 1 1675 ---- 229.00B ---- 229.00B 219.70 +25.90 193.80 1680 ---- 225.00B ---- 225.00B 215.70 +25.70 190.00 1685 ---- 221.00B ---- 221.00B 211.80 +25.50 186.30 1690 ---- 217.00B ---- 217.00B 207.90 +25.30 182.60 1695 ---- 213.00B ---- 213.00B 204.00 +25.00 179.00 1700 ---- 209.10B ---- 209.10B 200.20 +24.80 175.40 238 1705 ---- 205.20B ---- 205.20B 196.40 +24.50 171.90 1710 ---- 201.30B ---- 201.30B 192.60 +24.20 168.40 1715 ---- 197.50B ---- 197.50B 188.90 +23.90 165.00 1720 ---- 193.80B ---- 193.80B 185.20 +23.60 161.60 4 1725 ---- 190.00B ---- 190.00B 181.60 +23.40 158.20 1730 ---- 186.30B ---- 186.30B 178.00 +23.10 154.90 1735 ---- 182.70B ---- 182.70B 174.40 +22.70 151.70 1 1740 ---- 179.10B ---- 179.10B 170.90 +22.50 148.40 1745 ---- 175.50B ---- 175.50B 167.40 +22.10 145.30 1750 ---- 172.00B ---- 172.00B 164.00 +21.80 142.20 420 1755 ---- 168.50B ---- 168.50B 160.60 +21.50 139.10 1760 ---- 165.10B ---- 165.10B 157.30 +21.20 136.10 1765 ---- 161.70B ---- 161.70B 154.00 +20.90 133.10 1770 ---- 158.40B ---- 158.40B 150.80 +20.60 130.20 1775 ---- 155.10B ---- 155.10B 147.60 +20.30 127.30 810 1780 ---- 151.80B ---- 151.80B 144.50 +20.00 124.50 1785 ---- 148.60B ---- 148.60B 141.40 +19.60 121.80 1790 ---- 145.50B ---- 145.50B 138.40 +19.40 119.00 1795 ---- 142.40B ---- 142.40B 135.40 +19.00 116.40 1800 ---- 139.40B ---- 139.40B 132.50 +18.70 113.80 40 1805 ---- 136.40B ---- 136.40B 129.60 +18.40 111.20 1810 ---- 133.40B ---- 133.40B 126.80 +18.10 108.70 1815 ---- 130.60B ---- 130.60B 124.00 +17.70 106.30 7 1820 ---- 127.70B ---- 127.70B 121.30 +17.40 103.90 1825 ---- 125.00B ---- 125.00B 118.60 +17.10 101.50 65 1830 ---- 122.20B ---- 122.20B 116.00 +16.80 99.20 1000 1835 ---- 119.50B ---- 119.50B 113.40 +16.40 97.00 5 1840 ---- 117.00B ---- 117.00B 110.90 +16.10 94.80 1845 ---- 114.40B ---- 114.40B 108.40 +15.80 92.60 1850 ---- 111.90B ---- 111.90B 106.00 +15.50 90.50 125 1855 ---- 109.40B ---- 109.40B 103.60 +15.10 88.50 7 1860 ---- 107.00B ---- 107.00B 101.30 +14.80 86.50 1865 ---- 104.60B ---- 104.60B 99.00 +14.50 84.50 1870 ---- 102.30B ---- 102.30B 96.80 +14.20 82.60 1875 ---- 100.00B ---- 100.00B 94.60 +13.90 80.70 1880 ---- 97.80B ---- 97.80B 92.50 +13.60 78.90 1885 ---- 95.60B ---- 95.60B 90.40 +13.30 77.10 9 1890 ---- 93.50B ---- 93.50B 88.30 +12.90 75.40 1895 ---- 91.40B ---- 91.40B 86.40 +12.70 73.70 1900 ---- 89.40B ---- 89.40B 84.40 +12.40 72.00 1355 1905 ---- 87.50B ---- 87.50B 82.50 +12.10 70.40 1910 ---- 85.30B ---- 85.30B 80.70 +11.90 68.80 1915 ---- 83.40B ---- 83.40B 78.90 +11.60 67.30 1 1920 ---- 81.80B ---- 81.60B 77.10 +11.30 65.80 1925 ---- 80.00B ---- 79.80B 75.40 +11.10 64.30 100 1930 ---- 78.00B ---- 78.00B 73.70 +10.80 62.90 1935 ---- 76.30B ---- 76.30B 72.10 +10.60 61.50 1940 ---- 74.70B ---- 74.70B 70.50 +10.40 60.10 1945 ---- 73.00B ---- 73.00B 68.90 +10.10 58.80 1950 ---- 71.40B ---- 71.40B 67.40 +9.90 57.50 1955 ---- 69.90B ---- 69.90B 65.90 +9.60 56.30 1960 ---- 68.40B ---- 68.40B 64.50 +9.40 55.10 250 1965 ---- 66.90B ---- 66.90B 63.10 +9.20 53.90 1970 ---- 65.50B ---- 65.50B 61.70 +9.00 52.70 1975 ---- 64.10B ---- 64.10B 60.40 +8.80 51.60 1980 ---- 62.70B ---- 62.70B 59.10 +8.60 50.50 1985 ---- 61.40B ---- 61.40B 57.80 +8.40 49.40 1990 ---- 60.10B ---- 60.10B 56.60 +8.20 48.40 1995 ---- 58.80B ---- 58.80B 55.40 +8.00 47.40 2000 ---- 57.60B ---- 57.60B 54.20 +7.80 46.40 637 2005 ---- 56.40B ---- 56.40B 53.10 +7.70 45.40 2010 ---- 55.20B ---- 55.20B 52.00 +7.50 44.50 2015 ---- 54.10B ---- 54.00B 50.90 +7.40 43.50 2020 ---- 52.90B ---- 52.90B 49.80 +7.20 42.60 2025 ---- 51.90B ---- 51.80B 48.80 +7.00 41.80 420 2030 ---- 50.80B ---- 50.80B 47.80 +6.90 40.90 2035 ---- 49.80B ---- 49.70B 46.80 +6.70 40.10 2040 ---- 48.70B ---- 48.70B 45.90 +6.60 39.30 1 2045 ---- 47.80B ---- 47.70B 45.00 +6.50 38.50 2050 ---- 46.80B ---- 46.70B 44.10 +6.40 37.70 72 2055 ---- 45.80B ---- 45.80B 43.20 +6.20 37.00 2060 ---- 44.90B ---- 44.90B 42.30 +6.00 36.30 2065 ---- 44.00B ---- 44.00B 41.50 +5.90 35.60 2070 ---- 43.20B ---- 43.10B 40.70 +5.80 34.90 2075 ---- 42.30B ---- 42.20B 39.90 +5.70 34.20 2080 ---- 41.50B ---- 41.40B 39.10 +5.60 33.50 2085 ---- 40.60B ---- 40.60B 38.30 +5.40 32.90 2090 ---- 39.80B ---- 39.80B 37.60 +5.40 32.20 2095 ---- 39.10B ---- 39.00B 36.90 +5.30 31.60 2100 ---- 38.40B ---- 38.40B 36.20 +5.20 31.00 14 2105 ---- 37.60B ---- 37.60B 35.50 +5.10 30.40 2110 ---- 36.90B ---- 36.90B 34.80 +4.90 29.90 2115 ---- 36.20B ---- 36.20B 34.10 +4.80 29.30 2120 ---- 35.50B ---- 35.50B 33.50 +4.80 28.70 2125 ---- 34.80B ---- 34.80B 32.80 +4.60 28.20 15 2130 ---- 34.20B ---- 34.20B 32.20 +4.50 27.70 2135 ---- 33.50B ---- 33.50B 31.60 +4.40 27.20 2140 ---- 32.90B ---- 32.90B 31.00 +4.30 26.70 2145 ---- 32.30B ---- 32.30B 30.40 +4.20 26.20 2150 ---- 31.70B ---- 31.70B 29.90 +4.20 25.70 525 2155 ---- 31.10B ---- 31.10B 29.30 +4.10 25.20 2160 ---- 30.50B ---- 30.50B 28.80 +4.00 24.80 2165 ---- 30.00B ---- 30.00B 28.30 +4.00 24.30 2170 ---- 29.40B ---- 29.40B 27.70 +3.80 23.90 2175 ---- 28.90B ---- 28.90B 27.20 +3.70 23.50 36 2180 ---- 28.30B ---- 28.30B 26.80 +3.70 23.10 2185 ---- 27.80B ---- 27.80B 26.30 +3.60 22.70 2190 ---- 27.30B ---- 27.30B 25.80 +3.50 22.30 2195 ---- 26.80B ---- 26.80B 25.30 +3.40 21.90 2200 ---- 26.40B ---- 26.40B 24.90 +3.40 21.50 2101 2205 ---- 25.90B ---- 25.90B 24.50 +3.40 21.10 2210 ---- 25.40B ---- 25.40B 24.00 +3.20 20.80 2215 ---- 25.00B ---- 25.00B 23.60 +3.20 20.40 2220 ---- 24.60B ---- 24.60B 23.20 +3.10 20.10 2225 ---- 24.10B ---- 24.10B 22.80 +3.10 19.70 2230 ---- 23.70B ---- 23.70B 22.40 +3.00 19.40 2235 ---- 23.30B ---- 23.30B 22.00 +2.90 19.10 2240 ---- 22.90B ---- 22.90B 21.60 +2.90 18.70 2245 ---- 22.50B ---- 22.50B 21.30 +2.90 18.40 2250 ---- 22.10B ---- 22.10B 20.90 +2.80 18.10 2255 ---- 21.80B ---- 21.80B 20.60 +2.80 17.80 2260 ---- 21.40B ---- 21.40B 20.20 +2.60 17.60 2265 ---- 21.00B ---- 21.00B 19.90 +2.60 17.30 2270 ---- 20.70B ---- 20.70B 19.60 +2.60 17.00 2275 ---- 20.30B ---- 20.30B 19.20 +2.50 16.70 2280 ---- 20.00B ---- 20.00B 18.90 +2.40 16.50 2290 ---- 19.30B ---- 19.30B 18.30 +2.40 15.90 2300 ---- 18.70B ---- 18.70B 17.70 +2.20 15.50 61 2310 ---- 18.10B ---- 18.10B 17.20 +2.20 15.00 2 2320 ---- 17.50B ---- 17.50B 16.70 +2.20 14.50 2325 ---- 17.20B ---- 17.20B 16.40 +2.10 14.30 2330 ---- 17.00B ---- 17.00B 16.20 +2.10 14.10 2340 ---- 16.40B ---- 16.40B 15.70 +2.00 13.70 2350 ---- 15.90B ---- 15.90B 15.20 +1.90 13.30 2360 ---- 15.40B ---- 15.40B 14.70 +1.80 12.90 2370 ---- 15.00B ---- 15.00B 14.30 +1.70 12.60 2375 ---- 14.70B ---- 14.70B 14.10 +1.70 12.40 2380 ---- 14.50B ---- 14.50B 13.90 +1.70 12.20 2400 ---- 13.70B ---- 13.70B 13.10 +1.60 11.50 2 2425 ---- 12.70B ---- 12.70B 12.20 +1.50 10.70 2450 ---- 11.80B ---- 11.80B 11.30 +1.30 10.00 2475 ---- 11.00B ---- 11.00B 10.60 +1.20 9.40 2500 ---- 10.20B ---- 10.20B 9.90 +1.10 8.80 79 2525 ---- 9.60B ---- 9.60B 9.20 +1.00 8.20 2550 ---- 9.00B ---- 9.00B 8.60 +.90 7.70 2575 ---- 8.40B ---- 8.40B 8.10 +.90 7.20 825 2600 ---- 7.90B ---- 7.90B 7.60 +.80 6.80 53 3000 3.20 3.30B 3.20 3.30B 3.30 +.30 1 3.00 948 4000 ---- ---- ---- ---- .90 UNCH .90 45 OG SEP23 Gold Option CALL 1200 ---- 694.00B ---- 692.50B 687.20 +32.90 654.30 1225 ---- 668.60B ---- 667.70B 662.20 +32.90 629.30 1250 ---- 644.50B ---- 643.00B 637.20 +32.90 604.30 1 1275 ---- 619.70B ---- 618.90B 612.20 +32.90 579.30 1300 ---- 594.70B ---- 593.90B 587.20 +32.90 554.30 1325 ---- 572.80B ---- 572.80B 562.20 +32.90 529.30 1350 ---- 547.90B ---- 547.90B 537.20 +32.80 504.40 1375 ---- 523.20B ---- 523.20B 512.30 +32.50 479.80 1400 ---- 498.60B ---- 498.60B 487.60 +32.20 455.40 1410 ---- 485.80B ---- 485.00B 477.80 +32.20 445.60 1420 ---- 476.10B ---- 475.30B 468.00 +32.00 436.00 1425 ---- 474.20B ---- 474.20B 463.10 +31.90 431.20 1430 ---- 466.80B ---- 466.00B 458.20 +31.80 426.40 1440 ---- 457.20B ---- 456.00B 448.50 +31.70 416.80 1450 ---- 450.00B ---- 450.00B 438.90 +31.60 407.30 1460 ---- 437.00B ---- 435.70B 429.20 +31.40 397.80 1470 ---- 427.90B ---- 426.60B 419.70 +31.30 388.40 1475 ---- 426.00B ---- 426.00B 414.90 +31.20 383.70 1480 ---- 418.80B ---- 416.70B 410.10 +31.10 379.00 1490 ---- 409.40B ---- 408.20B 400.70 +31.00 369.70 1500 ---- 402.20B ---- 402.20B 391.20 +30.80 360.40 1505 ---- 394.70B ---- 393.20B 386.50 +30.70 355.80 1510 ---- 389.60B ---- 388.50B 381.90 +30.70 351.20 1515 ---- 385.50B ---- 384.20B 377.20 +30.60 346.60 1520 ---- 380.90B ---- 380.10B 372.50 +30.50 342.00 1525 ---- 378.80B ---- 378.80B 367.90 +30.40 337.50 1530 ---- 371.30B ---- 371.10B 363.30 +30.30 333.00 1535 ---- 367.30B ---- 367.30B 358.60 +30.20 328.40 1540 ---- 362.30B ---- 362.10B 354.00 +30.10 323.90 1545 ---- 358.20B ---- 357.50B 349.50 +30.00 319.50 1550 ---- 355.60B ---- 355.60B 344.90 +29.90 315.00 1555 ---- 349.10B ---- 349.10B 340.30 +29.70 310.60 1560 ---- 344.70B ---- 344.70B 335.80 +29.70 306.10 1565 ---- 339.10B ---- 338.90B 331.30 +29.60 301.70 1570 ---- 337.40B ---- 337.40B 326.80 +29.40 297.40 1575 ---- 332.80B ---- 332.80B 322.30 +29.30 293.00 1580 ---- 328.30B ---- 328.30B 317.80 +29.10 288.70 1585 ---- 323.80B ---- 323.80B 313.40 +29.00 284.40 1 1590 ---- 319.40B ---- 319.40B 309.00 +28.90 280.10 1595 ---- 314.90B ---- 314.90B 304.60 +28.80 275.80 1600 ---- 310.50B ---- 310.50B 300.20 +28.60 271.60 1605 ---- 306.10B ---- 306.10B 295.80 +28.40 267.40 1610 ---- 301.70B ---- 301.70B 291.50 +28.30 263.20 1615 ---- 297.30B ---- 297.30B 287.10 +28.10 259.00 1 1620 ---- 293.00B ---- 293.00B 282.80 +27.90 254.90 1625 ---- 288.70B ---- 288.70B 278.60 +27.80 250.80 1630 ---- 284.40B ---- 284.40B 274.30 +27.60 246.70 1635 ---- 280.10B ---- 280.10B 270.10 +27.50 242.60 1640 ---- 275.80B ---- 275.80B 265.90 +27.30 238.60 1645 ---- 271.60B ---- 271.60B 261.70 +27.10 234.60 1650 ---- 267.40B ---- 267.40B 257.60 +26.90 230.70 1655 ---- 263.20B ---- 263.20B 253.50 +26.70 226.80 1660 ---- 259.10B ---- 259.10B 249.40 +26.50 222.90 1665 ---- 254.90B ---- 254.90B 245.30 +26.30 219.00 1670 ---- 250.80B ---- 250.80B 241.30 +26.10 215.20 1675 ---- 246.80B ---- 246.80B 237.30 +25.90 211.40 1680 ---- 242.70B ---- 242.70B 233.30 +25.60 207.70 1685 ---- 238.70B ---- 238.70B 229.40 +25.40 204.00 1690 ---- 234.70B ---- 234.70B 225.50 +25.20 200.30 1695 ---- 230.80B ---- 230.80B 221.70 +25.00 196.70 1700 ---- 226.90B ---- 226.90B 217.80 +24.70 193.10 5 1705 ---- 223.00B ---- 223.00B 214.00 +24.40 189.60 1710 ---- 219.10B ---- 219.10B 210.30 +24.20 186.10 1715 ---- 215.30B ---- 215.30B 206.60 +24.00 182.60 1720 ---- 211.60B ---- 211.60B 202.90 +23.70 179.20 1725 ---- 207.80B ---- 207.80B 199.30 +23.50 175.80 1730 ---- 204.10B ---- 204.10B 195.70 +23.30 172.40 1735 ---- 200.50B ---- 200.50B 192.10 +22.90 169.20 1740 ---- 196.80B ---- 196.80B 188.60 +22.70 165.90 1 1745 ---- 193.30B ---- 193.30B 185.10 +22.40 162.70 1750 ---- 189.70B ---- 189.70B 181.70 +22.20 159.50 1 1755 ---- 186.20B ---- 186.20B 178.30 +21.90 156.40 1760 ---- 182.80B ---- 182.80B 174.90 +21.60 153.30 1765 ---- 179.40B ---- 179.40B 171.60 +21.30 150.30 1770 ---- 176.00B ---- 176.00B 168.30 +21.00 147.30 1 1775 ---- 172.70B ---- 172.70B 165.10 +20.70 144.40 1780 ---- 169.40B ---- 169.40B 161.90 +20.40 141.50 1785 ---- 166.20B ---- 166.20B 158.80 +20.10 138.70 16 1790 ---- 163.00B ---- 163.00B 155.70 +19.80 135.90 3 1795 ---- 159.80B ---- 159.80B 152.70 +19.60 133.10 7 1800 ---- 156.70B ---- 156.70B 149.70 +19.30 130.40 2000 1805 ---- 153.70B ---- 153.70B 146.80 +19.00 127.80 1810 ---- 150.70B ---- 150.70B 143.90 +18.70 125.20 1815 ---- 147.70B ---- 147.70B 141.00 +18.40 122.60 1820 ---- 144.80B ---- 144.80B 138.20 +18.10 120.10 1825 ---- 142.00B ---- 142.00B 135.40 +17.70 117.70 1830 ---- 139.20B ---- 139.20B 132.70 +17.50 115.20 1835 ---- 136.40B ---- 136.40B 130.10 +17.20 112.90 1840 ---- 133.70B ---- 133.70B 127.40 +16.90 110.50 1845 ---- 131.00B ---- 131.00B 124.90 +16.60 108.30 1850 ---- 128.60B ---- 128.60B 122.40 +16.40 106.00 5000 1855 ---- 125.90B ---- 125.90B 119.90 +16.00 103.90 1860 ---- 123.40B ---- 123.40B 117.40 +15.70 101.70 1865 ---- 120.90B ---- 120.90B 115.10 +15.50 99.60 1870 ---- 118.40B ---- 118.40B 112.70 +15.10 97.60 1875 ---- 116.10B ---- 116.10B 110.40 +14.80 95.60 1880 ---- 113.80B ---- 113.80B 108.20 +14.60 93.60 1885 ---- 111.40B ---- 111.40B 106.00 +14.30 91.70 1890 ---- 109.20B ---- 109.20B 103.90 +14.10 89.80 1895 ---- 107.00B ---- 107.00B 101.80 +13.80 88.00 1900 ---- 104.80B ---- 104.80B 99.70 +13.50 86.20 40 1905 ---- 102.70B ---- 102.70B 97.70 +13.30 84.40 1910 ---- 100.70B ---- 100.70B 95.70 +13.00 82.70 1915 ---- 98.60B ---- 98.60B 93.80 +12.80 81.00 1920 ---- 96.70B ---- 96.70B 91.90 +12.50 79.40 1925 ---- 94.70B ---- 94.70B 90.00 +12.20 77.80 1930 ---- 92.80B ---- 92.80B 88.20 +12.00 76.20 1935 ---- 91.00B ---- 91.00B 86.40 +11.70 74.70 1940 ---- 89.20B ---- 89.20B 84.70 +11.50 73.20 1945 ---- 87.40B ---- 87.40B 83.00 +11.20 71.80 1950 ---- 85.70B ---- 85.70B 81.40 +11.00 70.40 1955 ---- 84.00B ---- 84.00B 79.70 +10.70 69.00 1960 ---- 82.30B ---- 82.30B 78.20 +10.60 67.60 1965 ---- 80.70B ---- 80.70B 76.60 +10.30 66.30 1970 ---- 79.10B ---- 79.10B 75.10 +10.10 65.00 32 1975 ---- 77.60B ---- 77.60B 73.60 +9.90 63.70 750 1980 ---- 76.10B ---- 76.10B 72.20 +9.70 62.50 1985 ---- 74.60B ---- 74.60B 70.80 +9.50 61.30 1990 ---- 73.20B ---- 73.10B 69.40 +9.30 60.10 1995 ---- 71.70B ---- 71.70B 68.10 +9.10 59.00 2000 ---- 70.40B ---- 70.40B 66.80 +9.00 57.80 5402 2005 ---- 69.00B ---- 69.00B 65.50 +8.80 56.70 2010 ---- 67.70B ---- 67.70B 64.20 +8.50 55.70 2015 ---- 66.40B ---- 66.40B 63.00 +8.40 54.60 2020 ---- 65.20B ---- 65.10B 61.80 +8.20 53.60 2025 ---- 64.00B ---- 63.90B 60.60 +8.00 52.60 5 2030 ---- 62.80B ---- 62.70B 59.50 +7.90 51.60 2035 ---- 61.60B ---- 61.50B 58.40 +7.70 50.70 2040 ---- 60.40B ---- 60.40B 57.30 +7.60 49.70 16 2045 ---- 59.30B ---- 59.30B 56.20 +7.40 48.80 2050 ---- 58.20B ---- 58.20B 55.20 +7.30 47.90 5 5 2055 ---- 57.20B ---- 57.10B 54.20 +7.20 47.00 2060 ---- 56.10B ---- 56.10B 53.20 +7.00 46.20 74 2065 ---- 55.10B ---- 55.00B 52.20 +6.80 45.40 2070 ---- 54.10B ---- 54.00B 51.30 +6.70 44.60 2075 ---- 53.10B ---- 53.10B 50.30 +6.50 43.80 2080 ---- 52.20B ---- 52.10B 49.40 +6.40 43.00 2085 ---- 51.20B ---- 51.20B 48.50 +6.30 42.20 2090 ---- 50.30B ---- 50.20B 47.70 +6.20 41.50 2095 ---- 49.40B ---- 49.40B 46.80 +6.00 40.80 2100 ---- 48.50B ---- 48.50B 46.00 +6.00 40.00 163 2105 ---- 47.70B ---- 47.60B 45.20 +5.90 39.30 2110 ---- 46.90B ---- 46.80B 44.40 +5.70 38.70 2115 ---- 46.00B ---- 46.00B 43.60 +5.60 38.00 2120 ---- 45.20B ---- 45.20B 42.90 +5.50 37.40 2125 ---- 44.50B ---- 44.40B 42.10 +5.40 36.70 2130 ---- 43.70B ---- 43.60B 41.40 +5.30 36.10 2135 ---- 42.90B ---- 42.90B 40.70 +5.20 35.50 2140 ---- 42.20B ---- 42.10B 40.00 +5.10 34.90 2145 ---- 41.50B ---- 41.50B 39.30 +5.00 34.30 2150 ---- 40.80B ---- 40.80B 38.70 +4.90 33.80 5017 2155 ---- 40.20B ---- 40.20B 38.00 +4.80 33.20 2160 ---- 39.50B ---- 39.50B 37.40 +4.70 32.70 2165 ---- 38.80B ---- 38.80B 36.80 +4.70 32.10 2170 ---- 38.20B ---- 38.20B 36.20 +4.60 31.60 2175 ---- 37.50B ---- 37.50B 35.60 +4.50 31.10 2180 ---- 36.90B ---- 36.90B 35.00 +4.40 30.60 2185 ---- 36.30B ---- 36.30B 34.40 +4.30 30.10 2190 ---- 35.70B ---- 35.70B 33.90 +4.30 29.60 2195 ---- 35.10B ---- 35.10B 33.30 +4.20 29.10 2200 ---- 34.60B ---- 34.60B 32.80 +4.10 28.70 80 2205 ---- 34.00B ---- 34.00B 32.30 +4.10 28.20 2210 ---- 33.50B ---- 33.50B 31.70 +3.90 27.80 2215 ---- 32.90B ---- 32.90B 31.20 +3.80 27.40 2220 ---- 32.40B ---- 32.40B 30.70 +3.80 26.90 2225 ---- 31.90B ---- 31.90B 30.30 +3.80 26.50 2230 ---- 31.40B ---- 31.40B 29.80 +3.70 26.10 2235 ---- 30.90B ---- 30.90B 29.30 +3.60 25.70 2240 ---- 30.40B ---- 30.40B 28.90 +3.60 25.30 2245 ---- 29.90B ---- 29.90B 28.40 +3.50 24.90 2250 ---- 29.50B ---- 29.50B 28.00 +3.40 24.60 17 2255 ---- 29.00B ---- 29.00B 27.50 +3.30 24.20 2260 ---- 28.60B ---- 28.60B 27.10 +3.30 23.80 2265 ---- 28.10B ---- 28.10B 26.70 +3.20 23.50 2270 ---- 27.70B ---- 27.70B 26.30 +3.20 23.10 2275 ---- 27.30B ---- 27.30B 25.90 +3.10 22.80 2280 ---- 26.90B ---- 26.90B 25.50 +3.10 22.40 2290 ---- 26.10B ---- 26.10B 24.80 +3.00 21.80 2300 24.00 25.30B 24.00 24.00 24.00 +2.80 35 21.20 3 755 2310 ---- 24.60B ---- 24.60B 23.30 +2.70 20.60 2320 ---- 23.90B ---- 23.90B 22.70 +2.70 20.00 2325 ---- 23.50B ---- 23.50B 22.30 +2.60 19.70 2330 ---- 23.20B ---- 23.20B 22.00 +2.60 19.40 2340 ---- 22.50B ---- 22.50B 21.40 +2.50 18.90 2350 ---- 21.90B ---- 21.90B 20.80 +2.40 18.40 2360 ---- 21.30B ---- 21.30B 20.20 +2.30 17.90 2370 ---- 20.70B ---- 20.70B 19.70 +2.30 17.40 2375 ---- 20.40B ---- 20.40B 19.40 +2.20 17.20 2380 ---- 20.10B ---- 20.10B 19.20 +2.20 17.00 2400 ---- 19.00B ---- 18.90B 18.20 +2.10 16.10 3 2425 ---- 17.80B ---- 17.80B 17.00 +1.90 15.10 2450 ---- 16.60B ---- 16.60B 15.90 +1.70 14.20 2475 ---- 15.60B ---- 15.60B 15.00 +1.70 13.30 2490 ---- 15.00B ---- 14.90B 14.40 +1.50 12.90 2500 ---- 14.60B ---- 14.60B 14.10 +1.50 60 12.60 6 241 2525 ---- 13.70B ---- 13.70B 13.20 +1.40 11.80 2550 ---- 12.90B ---- 12.90B 12.50 +1.30 11.20 1125 2575 ---- 12.20B ---- 12.20B 11.80 +1.30 10.50 58 3000 5.20 5.20 5.20 5.10A 5.10 +.50 2 4.60 17 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 687.20 +32.90 654.30 1225 ---- ---- ---- ---- 662.20 +32.90 629.30 1250 ---- ---- ---- ---- 637.20 +32.90 604.30 1275 ---- 587.00B ---- 586.90B 612.20 +32.90 579.30 1300 ---- 597.60B ---- 597.60B 587.20 +32.90 554.30 1325 ---- 572.60B ---- 572.60B 562.20 +32.80 529.40 1350 ---- 547.90B ---- 547.90B 537.30 +32.60 504.70 1375 ---- 523.30B ---- 523.30B 512.50 +32.30 480.20 1400 ---- 498.90B ---- 498.90B 488.00 +32.00 456.00 1410 ---- ---- ---- ---- 478.30 +31.90 446.40 1420 ---- ---- ---- ---- 468.60 +31.80 436.80 1425 ---- 474.60B ---- 474.60B 463.70 +31.70 432.00 1430 ---- ---- ---- ---- 458.90 +31.60 427.30 1440 ---- ---- ---- ---- 449.30 +31.50 417.80 1450 ---- 450.60B ---- 450.60B 439.70 +31.30 408.40 1460 ---- ---- ---- ---- 430.20 +31.20 399.00 1470 ---- ---- ---- ---- 420.70 +31.00 389.70 1475 ---- 426.80B ---- 426.80B 416.00 +31.00 385.00 1480 ---- ---- ---- ---- 411.30 +30.90 380.40 1490 ---- ---- ---- ---- 401.90 +30.70 371.20 1500 ---- 403.30B ---- 403.30B 392.60 +30.60 362.00 1505 ---- ---- ---- ---- 388.00 +30.50 357.50 1510 ---- ---- ---- ---- 383.30 +30.30 353.00 1515 ---- 354.00B ---- 354.00B 378.70 +30.30 348.40 1520 ---- 352.00B ---- 352.00B 374.10 +30.20 343.90 1525 ---- 380.10B ---- 380.10B 369.60 +30.10 339.50 1530 ---- 357.00B ---- 357.00B 365.00 +30.00 335.00 1535 ---- 358.20B ---- 357.50B 360.40 +29.90 330.50 1540 ---- 354.10B ---- 354.10B 355.90 +29.80 326.10 1545 ---- 355.40B ---- 355.40B 351.40 +29.70 321.70 1550 ---- 357.20B ---- 357.20B 346.90 +29.60 317.30 1555 ---- 352.70B ---- 352.70B 342.40 +29.40 313.00 1560 ---- 348.20B ---- 348.20B 337.90 +29.30 308.60 1565 ---- 343.70B ---- 343.70B 333.50 +29.20 304.30 1570 ---- 339.20B ---- 339.20B 329.10 +29.10 300.00 1575 ---- 334.80B ---- 334.80B 324.60 +28.90 295.70 1580 ---- 330.30B ---- 330.30B 320.30 +28.80 291.50 1585 ---- 325.90B ---- 325.90B 315.90 +28.70 287.20 1590 ---- 321.50B ---- 321.50B 311.50 +28.50 283.00 1595 ---- 317.10B ---- 317.10B 307.20 +28.40 278.80 1600 ---- 312.80B ---- 312.80B 302.90 +28.20 274.70 1605 ---- 308.40B ---- 308.40B 298.60 +28.10 270.50 1610 ---- 304.10B ---- 304.10B 294.30 +27.90 266.40 1615 ---- 299.80B ---- 299.80B 290.10 +27.80 262.30 1620 ---- 295.50B ---- 295.50B 285.90 +27.60 258.30 1625 ---- 291.30B ---- 291.30B 281.70 +27.40 254.30 1630 ---- 287.00B ---- 287.00B 277.50 +27.20 250.30 1635 ---- 282.80B ---- 282.80B 273.40 +27.10 246.30 1640 ---- 278.60B ---- 278.60B 269.30 +26.90 242.40 1645 ---- 274.50B ---- 274.50B 265.20 +26.70 238.50 1650 ---- 270.40B ---- 270.40B 261.10 +26.50 234.60 1655 ---- 266.20B ---- 266.20B 257.10 +26.30 230.80 1660 ---- 262.20B ---- 262.20B 253.10 +26.10 227.00 1665 ---- 258.10B ---- 258.10B 249.10 +25.90 223.20 1670 ---- 254.10B ---- 254.10B 245.10 +25.70 219.40 1675 ---- 250.10B ---- 250.10B 241.20 +25.50 215.70 1680 ---- 246.10B ---- 246.10B 237.30 +25.20 212.10 1685 ---- 242.20B ---- 242.20B 233.50 +25.00 208.50 1690 ---- 238.30B ---- 238.30B 229.70 +24.80 204.90 1695 ---- 234.40B ---- 234.40B 225.90 +24.60 201.30 1700 ---- 230.60B ---- 230.60B 222.10 +24.30 197.80 1705 ---- 226.80B ---- 226.80B 218.40 +24.10 194.30 1710 ---- 223.00B ---- 223.00B 214.70 +23.80 190.90 1715 ---- 219.30B ---- 219.30B 211.10 +23.60 187.50 1720 ---- 215.60B ---- 215.60B 207.50 +23.40 184.10 1725 ---- 212.00B ---- 212.00B 203.90 +23.10 180.80 1 1730 ---- 208.30B ---- 208.30B 200.40 +22.80 177.60 1735 ---- 204.80B ---- 204.80B 196.90 +22.60 174.30 1740 ---- 201.20B ---- 201.20B 193.50 +22.40 171.10 1745 ---- 197.70B ---- 197.70B 190.10 +22.10 168.00 1750 ---- 194.30B ---- 194.30B 186.70 +21.80 164.90 1755 ---- 190.80B ---- 190.80B 183.40 +21.50 161.90 1760 ---- 187.50B ---- 187.50B 180.20 +21.30 158.90 1765 ---- 184.10B ---- 184.10B 176.90 +21.00 155.90 1770 ---- 180.80B ---- 180.80B 173.70 +20.70 153.00 1775 ---- 177.60B ---- 177.60B 170.60 +20.50 150.10 1780 ---- 174.40B ---- 174.40B 167.50 +20.20 147.30 1785 ---- 171.20B ---- 171.20B 164.40 +19.90 144.50 1790 ---- 168.10B ---- 168.10B 161.40 +19.60 141.80 1795 ---- 165.00B ---- 165.00B 158.50 +19.40 139.10 1800 ---- 162.00B ---- 162.00B 155.50 +19.10 136.40 23 1805 ---- 159.00B ---- 159.00B 152.70 +18.90 133.80 1810 ---- 156.10B ---- 156.10B 149.80 +18.50 131.30 1815 ---- 153.20B ---- 153.20B 147.00 +18.20 128.80 1820 ---- 150.40B ---- 150.40B 144.30 +18.00 126.30 1 1825 ---- 147.60B ---- 147.60B 141.60 +17.70 123.90 1830 ---- 144.80B ---- 144.80B 138.90 +17.40 121.50 1835 ---- 142.10B ---- 142.10B 136.30 +17.10 119.20 1840 ---- 139.40B ---- 139.40B 133.70 +16.80 116.90 210 1845 ---- 136.80B ---- 136.80B 131.20 +16.60 114.60 1850 ---- 134.20B ---- 134.20B 128.70 +16.30 112.40 1855 ---- 131.70B ---- 131.70B 126.30 +16.00 110.30 1860 ---- 129.20B ---- 129.20B 123.90 +15.70 108.20 1865 ---- 126.80B ---- 126.80B 121.60 +15.50 106.10 1870 ---- 124.40B ---- 124.40B 119.30 +15.30 104.00 1875 ---- 122.00B ---- 122.00B 117.00 +15.00 102.00 1880 ---- 119.70B ---- 119.70B 114.80 +14.70 100.10 1885 ---- 117.50B ---- 117.50B 112.60 +14.40 98.20 1890 ---- 115.30B ---- 115.30B 110.50 +14.20 96.30 1895 ---- 113.10B ---- 113.10B 108.40 +13.90 94.50 1900 ---- 110.90B ---- 110.90B 106.30 +13.60 92.70 65 1905 ---- 108.90B ---- 108.90B 104.30 +13.40 90.90 1910 ---- 106.80B ---- 106.80B 102.30 +13.10 89.20 1915 ---- 104.80B ---- 104.80B 100.40 +12.90 87.50 1920 ---- 102.80B ---- 102.80B 98.50 +12.70 85.80 1925 ---- 100.90B ---- 100.90B 96.70 +12.50 84.20 1930 ---- 99.00B ---- 99.00B 94.90 +12.30 82.60 1935 ---- 97.10B ---- 97.10B 93.10 +12.00 81.10 1940 ---- 95.30B ---- 95.30B 91.30 +11.70 79.60 1945 ---- 93.60B ---- 93.60B 89.60 +11.50 78.10 1950 ---- 91.80B ---- 91.80B 88.00 +11.30 76.70 1955 ---- 90.10B ---- 90.10B 86.30 +11.10 75.20 1960 ---- 88.50B ---- 88.50B 84.70 +10.80 73.90 1965 ---- 86.80B ---- 86.80B 83.20 +10.70 72.50 1970 ---- 85.20B ---- 85.20B 81.60 +10.40 71.20 1975 ---- 83.70B ---- 83.70B 80.10 +10.20 69.90 1980 ---- 82.20B ---- 82.10B 78.70 +10.10 68.60 1985 ---- 80.70B ---- 80.60B 77.20 +9.80 67.40 1990 ---- 79.20B ---- 79.20B 75.80 +9.60 66.20 1995 ---- 77.80B ---- 77.70B 74.50 +9.50 65.00 2000 ---- 76.40B ---- 76.30B 73.10 +9.30 63.80 5 2005 ---- 75.00B ---- 75.00B 71.80 +9.10 62.70 2010 ---- 73.70B ---- 73.60B 70.50 +8.90 61.60 2015 ---- 72.40B ---- 72.30B 69.30 +8.80 60.50 2020 ---- 71.10B ---- 71.00B 68.10 +8.70 59.40 2025 ---- 69.80B ---- 69.80B 66.90 +8.50 58.40 2030 ---- 68.60B ---- 68.50B 65.70 +8.30 57.40 2035 ---- 67.40B ---- 67.30B 64.50 +8.10 56.40 2040 ---- 66.20B ---- 66.10B 63.40 +8.00 55.40 2045 ---- 65.10B ---- 65.00B 62.30 +7.90 54.40 2050 ---- 63.90B ---- 63.80B 61.30 +7.80 53.50 2055 ---- 62.80B ---- 62.70B 60.20 +7.60 52.60 2060 ---- 61.70B ---- 61.70B 59.20 +7.50 51.70 2065 ---- 60.70B ---- 60.60B 58.20 +7.40 50.80 2070 ---- 59.70B ---- 59.60B 57.20 +7.20 50.00 2075 ---- 58.60B ---- 58.60B 56.20 +7.10 49.10 2080 ---- 57.60B ---- 57.60B 55.30 +7.00 48.30 2085 ---- 56.70B ---- 56.60B 54.40 +6.90 47.50 2090 ---- 55.70B ---- 55.60B 53.50 +6.80 46.70 2095 ---- 54.80B ---- 54.70B 52.60 +6.60 46.00 2100 ---- 53.90B ---- 53.80B 51.70 +6.50 45.20 23 2105 ---- 53.00B ---- 52.90B 50.90 +6.40 44.50 2110 ---- 52.10B ---- 52.00B 50.00 +6.20 43.80 2115 ---- 51.30B ---- 51.20B 49.20 +6.10 43.10 2120 ---- 50.40B ---- 50.30B 48.40 +6.00 42.40 2125 ---- 49.60B ---- 49.50B 47.60 +5.90 41.70 2130 ---- 48.80B ---- 48.70B 46.90 +5.80 41.10 2135 ---- 48.00B ---- 47.90B 46.10 +5.70 40.40 2140 ---- 47.20B ---- 47.10B 45.40 +5.60 39.80 2145 ---- 46.50B ---- 46.40B 44.70 +5.60 39.10 2150 ---- 45.70B ---- 45.60B 44.00 +5.50 38.50 2155 ---- 45.00B ---- 44.90B 43.30 +5.40 37.90 2160 ---- 44.40B ---- 44.40B 42.60 +5.20 37.40 2165 ---- 43.70B ---- 43.70B 41.90 +5.10 36.80 2170 ---- 43.00B ---- 43.00B 41.30 +5.10 36.20 2175 ---- 42.30B ---- 42.30B 40.60 +4.90 35.70 2180 ---- 41.70B ---- 41.70B 40.00 +4.90 35.10 2185 41.80 42.50 41.60 39.00A 39.40 +4.80 23 34.60 28 2190 ---- 40.40B ---- 40.40B 38.80 +4.70 34.10 2195 ---- 39.80B ---- 39.80B 38.20 +4.60 33.60 2200 ---- 39.10B ---- 39.10B 37.60 +4.50 33.10 14 2205 ---- 38.60B ---- 38.60B 37.10 +4.50 32.60 2210 ---- 38.00B ---- 38.00B 36.50 +4.40 32.10 2215 ---- 37.40B ---- 37.40B 36.00 +4.30 31.70 2220 ---- 36.80B ---- 36.80B 35.40 +4.20 31.20 2225 ---- 36.30B ---- 36.30B 34.90 +4.10 30.80 2230 ---- 35.70B ---- 35.70B 34.40 +4.10 30.30 2235 ---- 35.20B ---- 35.20B 33.90 +4.00 29.90 2240 ---- 34.70B ---- 34.70B 33.40 +3.90 29.50 2245 ---- 34.20B ---- 34.20B 32.90 +3.90 29.00 2250 ---- 33.70B ---- 33.70B 32.40 +3.80 28.60 2255 ---- 33.20B ---- 33.20B 32.00 +3.80 28.20 2260 ---- 32.70B ---- 32.70B 31.50 +3.70 27.80 420 2265 ---- 32.20B ---- 32.20B 31.10 +3.70 27.40 2270 ---- 31.80B ---- 31.80B 30.60 +3.50 27.10 2275 ---- 31.30B ---- 31.30B 30.20 +3.50 26.70 2280 ---- 30.90B ---- 30.90B 29.80 +3.50 26.30 2290 ---- 30.00B ---- 30.00B 28.90 +3.30 25.60 2300 27.60 29.20B 27.60 28.00 28.10 +3.20 2 24.90 14 2310 ---- 28.40B ---- 28.40B 27.40 +3.10 24.30 2320 ---- 27.60B ---- 27.60B 26.60 +3.00 23.60 2325 ---- 27.20B ---- 27.20B 26.30 +3.00 23.30 37 2330 ---- 26.80B ---- 26.80B 25.90 +2.90 23.00 11 2340 ---- 26.10B ---- 26.10B 25.20 +2.80 22.40 2350 ---- 25.40B ---- 25.40B 24.60 +2.80 21.80 5 2360 ---- 24.70B ---- 24.70B 23.90 +2.60 21.30 2370 ---- 24.10B ---- 24.10B 23.30 +2.60 20.70 2375 ---- 23.80B ---- 23.80B 23.00 +2.50 20.50 2380 ---- 23.50B ---- 23.50B 22.70 +2.50 20.20 2400 ---- 22.30B ---- 22.30B 21.60 +2.30 19.30 2425 ---- 20.90B ---- 20.90B 20.30 +2.20 18.10 2450 ---- 19.60B ---- 19.60B 19.10 +2.00 17.10 2475 ---- 18.40B ---- 18.40B 18.00 +1.90 16.10 2500 ---- 17.30B ---- 17.30B 17.00 +1.80 15.20 5 2525 ---- 16.30B ---- 16.30B 16.00 +1.60 14.40 25 2550 ---- 15.40B ---- 15.40B 15.20 +1.50 13.70 7 2575 ---- 14.50B ---- 14.50B 14.40 +1.40 13.00 3 2650 ---- 12.30B ---- 12.30B 12.40 +1.10 11.30 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 678.00 +32.80 645.20 1250 ---- ---- ---- ---- 653.00 +32.80 620.20 1275 ---- 619.40B ---- 619.40B 628.00 +32.80 595.20 1300 ---- 612.90B ---- 612.90B 603.00 +32.80 570.20 1325 ---- 587.90B ---- 587.90B 578.00 +32.70 545.30 1350 ---- 563.20B ---- 563.20B 553.10 +32.60 520.50 1375 ---- 538.50B ---- 538.50B 528.30 +32.20 496.10 1400 ---- 514.10B ---- 514.10B 503.90 +32.00 471.90 1420 ---- ---- ---- ---- 484.50 +31.70 452.80 1425 ---- 489.90B ---- 489.90B 479.70 +31.60 448.10 1430 ---- ---- ---- ---- 474.90 +31.60 443.30 1440 ---- ---- ---- ---- 465.30 +31.40 433.90 1450 ---- 466.00B ---- 466.00B 455.70 +31.20 424.50 1460 ---- ---- ---- ---- 446.30 +31.20 415.10 1470 ---- ---- ---- ---- 436.80 +31.00 405.80 1475 ---- 442.20B ---- 442.20B 432.10 +30.90 401.20 1480 ---- ---- ---- ---- 427.40 +30.80 396.60 1490 ---- ---- ---- ---- 418.00 +30.60 387.40 1500 ---- 418.80B ---- 418.80B 408.80 +30.50 378.30 1510 ---- ---- ---- ---- 399.50 +30.30 369.20 1515 ---- 371.80B ---- 371.80B 394.90 +30.20 364.70 1520 ---- 367.70B ---- 367.70B 390.30 +30.10 360.20 1525 ---- 395.60B ---- 395.60B 385.80 +30.00 355.80 1530 ---- 373.50B ---- 373.50B 381.20 +29.90 351.30 1535 ---- 373.60B ---- 373.40B 376.70 +29.80 346.90 1540 ---- 372.30B ---- 372.30B 372.10 +29.60 342.50 1545 ---- 373.40B ---- 373.40B 367.60 +29.50 338.10 1550 ---- 372.80B ---- 372.80B 363.10 +29.40 333.70 1555 ---- 368.30B ---- 368.30B 358.70 +29.40 329.30 1560 ---- 363.80B ---- 363.80B 354.20 +29.20 325.00 1565 ---- 359.30B ---- 359.30B 349.80 +29.10 320.70 1570 ---- 354.80B ---- 354.80B 345.40 +29.00 316.40 1575 ---- 350.40B ---- 350.40B 341.00 +28.90 312.10 1580 ---- 346.00B ---- 346.00B 336.60 +28.70 307.90 1585 ---- 341.60B ---- 341.60B 332.20 +28.50 303.70 1590 ---- 337.20B ---- 337.20B 327.90 +28.40 299.50 1595 ---- 332.80B ---- 332.80B 323.60 +28.30 295.30 1600 ---- 328.40B ---- 328.40B 319.30 +28.20 291.10 1605 ---- 324.10B ---- 324.10B 315.00 +28.00 287.00 1610 ---- 319.80B ---- 319.80B 310.70 +27.80 282.90 1615 ---- 315.50B ---- 315.50B 306.50 +27.70 278.80 1620 ---- 311.20B ---- 311.20B 302.30 +27.60 274.70 1625 ---- 307.00B ---- 307.00B 298.10 +27.40 270.70 1630 ---- 302.80B ---- 302.80B 294.00 +27.30 266.70 1635 ---- 298.50B ---- 298.50B 289.80 +27.10 262.70 1640 ---- 294.40B ---- 294.40B 285.70 +26.90 258.80 1645 ---- 290.20B ---- 290.20B 281.70 +26.80 254.90 1650 ---- 286.10B ---- 286.10B 277.60 +26.60 251.00 1655 ---- 282.00B ---- 282.00B 273.60 +26.50 247.10 1660 ---- 277.90B ---- 277.90B 269.60 +26.30 243.30 1665 ---- 273.80B ---- 273.80B 265.60 +26.10 239.50 1670 ---- 269.80B ---- 269.80B 261.70 +25.90 235.80 1675 ---- 265.80B ---- 265.80B 257.80 +25.80 232.00 1680 ---- 261.80B ---- 261.80B 253.90 +25.50 228.40 1685 ---- 257.90B ---- 257.90B 250.10 +25.40 224.70 1690 ---- 254.00B ---- 254.00B 246.20 +25.10 221.10 1695 ---- 250.10B ---- 250.10B 242.50 +25.00 217.50 1700 ---- 246.30B ---- 246.30B 238.70 +24.70 214.00 1705 ---- 242.40B ---- 242.40B 235.00 +24.50 210.50 1710 ---- 238.70B ---- 238.70B 231.30 +24.30 207.00 1715 ---- 234.90B ---- 234.90B 227.70 +24.10 203.60 1720 ---- 231.20B ---- 231.20B 224.10 +23.90 200.20 1725 ---- 227.50B ---- 227.50B 220.50 +23.70 196.80 1730 ---- 223.90B ---- 223.90B 217.00 +23.50 193.50 1735 ---- 220.20B ---- 220.20B 213.50 +23.20 190.30 1740 ---- 216.70B ---- 216.70B 210.00 +23.00 187.00 1745 ---- 213.10B ---- 213.10B 206.60 +22.70 183.90 1750 ---- 209.60B ---- 209.60B 203.20 +22.50 180.70 1755 ---- 206.20B ---- 206.20B 199.80 +22.20 177.60 1760 ---- 202.80B ---- 202.80B 196.50 +21.90 174.60 1765 ---- 199.40B ---- 199.40B 193.20 +21.70 171.50 1770 ---- 196.00B ---- 196.00B 190.00 +21.40 168.60 1775 ---- 192.70B ---- 192.70B 186.80 +21.20 165.60 1780 ---- 189.50B ---- 189.50B 183.70 +21.00 162.70 1785 ---- 186.30B ---- 186.30B 180.50 +20.60 159.90 1790 ---- 183.10B ---- 183.10B 177.50 +20.40 157.10 1795 ---- 180.00B ---- 180.00B 174.40 +20.10 154.30 1800 ---- 176.90B ---- 176.90B 171.40 +19.80 151.60 1805 ---- 173.80B ---- 173.80B 168.50 +19.60 148.90 1810 ---- 170.80B ---- 170.80B 165.60 +19.30 146.30 1815 ---- 167.90B ---- 167.90B 162.70 +19.00 143.70 1820 ---- 164.90B ---- 164.90B 159.90 +18.80 141.10 1825 ---- 162.10B ---- 162.10B 157.10 +18.50 138.60 1830 ---- 159.20B ---- 159.20B 154.30 +18.10 136.20 1835 ---- 156.40B ---- 156.40B 151.60 +17.90 133.70 1840 ---- 153.70B ---- 153.70B 149.00 +17.60 131.40 1845 ---- 151.00B ---- 151.00B 146.40 +17.40 129.00 1850 ---- 148.30B ---- 148.30B 143.80 +17.10 126.70 1855 ---- 145.70B ---- 145.70B 141.20 +16.70 124.50 1860 ---- 143.10B ---- 143.10B 138.80 +16.60 122.20 1865 ---- 140.60B ---- 140.60B 136.30 +16.20 120.10 1870 ---- 138.10B ---- 138.10B 133.90 +16.00 117.90 1875 ---- 135.70B ---- 135.70B 131.50 +15.70 115.80 1880 ---- 133.30B ---- 133.30B 129.20 +15.40 113.80 1885 ---- 130.90B ---- 130.90B 126.90 +15.20 111.70 1890 ---- 128.60B ---- 128.60B 124.60 +14.90 109.70 1895 ---- 126.30B ---- 126.30B 122.40 +14.60 107.80 1900 ---- 124.10B ---- 124.10B 120.30 +14.40 105.90 1905 ---- 121.90B ---- 121.90B 118.10 +14.10 104.00 1910 ---- 119.70B ---- 119.70B 116.00 +13.80 102.20 1915 ---- 117.60B ---- 117.60B 114.00 +13.60 100.40 1920 ---- 115.50B ---- 115.50B 112.00 +13.40 98.60 1925 ---- 113.50B ---- 113.50B 110.00 +13.10 96.90 1930 ---- 111.50B ---- 111.50B 108.10 +12.90 95.20 1935 ---- 109.60B ---- 109.60B 106.20 +12.70 93.50 1940 ---- 107.60B ---- 107.60B 104.30 +12.40 91.90 1945 ---- 105.70B ---- 105.70B 102.50 +12.20 90.30 1950 ---- 103.90B ---- 103.90B 100.70 +12.00 88.70 1955 ---- 102.10B ---- 102.10B 98.90 +11.70 87.20 1960 ---- 100.30B ---- 100.30B 97.20 +11.50 85.70 1965 ---- 98.60B ---- 98.60B 95.50 +11.30 84.20 1970 ---- 96.90B ---- 96.90B 93.90 +11.10 82.80 1975 ---- 95.20B ---- 95.20B 92.20 +10.80 81.40 1980 ---- 93.60B ---- 93.50B 90.60 +10.60 80.00 1985 ---- 92.00B ---- 91.90B 89.10 +10.50 78.60 1990 ---- 90.40B ---- 90.40B 87.60 +10.30 77.30 1995 ---- 88.80B ---- 88.80B 86.10 +10.10 76.00 2000 85.00 87.30B 85.00 84.50A 84.60 +9.90 1 74.70 1 1 2005 ---- 85.90B ---- 85.80B 83.20 +9.70 73.50 2010 ---- 84.40B ---- 84.40B 81.80 +9.50 72.30 2015 ---- 83.00B ---- 83.00B 80.40 +9.30 71.10 2020 ---- 81.60B ---- 81.60B 79.10 +9.20 69.90 2025 ---- 80.20B ---- 80.20B 77.70 +8.90 68.80 2030 ---- 78.90B ---- 78.90B 76.50 +8.80 67.70 2035 ---- 77.60B ---- 77.60B 75.20 +8.60 66.60 2040 ---- 76.30B ---- 76.30B 74.00 +8.50 65.50 2045 ---- 75.10B ---- 75.00B 72.80 +8.30 64.50 2050 ---- 73.90B ---- 73.80B 71.60 +8.20 63.40 2055 ---- 72.70B ---- 72.60B 70.40 +8.00 62.40 2060 ---- 71.50B ---- 71.40B 69.30 +7.90 61.40 2065 ---- 70.30B ---- 70.30B 68.20 +7.70 60.50 2070 ---- 69.20B ---- 69.10B 67.10 +7.60 59.50 2075 ---- 68.10B ---- 68.00B 66.00 +7.40 58.60 2080 ---- 67.00B ---- 66.90B 65.00 +7.30 57.70 2085 ---- 65.90B ---- 65.90B 64.00 +7.20 56.80 2090 ---- 64.90B ---- 64.80B 63.00 +7.10 55.90 2095 ---- 63.90B ---- 63.80B 62.00 +6.90 55.10 2100 ---- 62.90B ---- 62.80B 61.00 +6.70 54.30 2105 ---- 61.90B ---- 61.80B 60.10 +6.70 53.40 2110 ---- 60.90B ---- 60.80B 59.20 +6.60 52.60 2115 ---- 60.00B ---- 59.90B 58.30 +6.40 51.90 2120 ---- 59.00B ---- 59.00B 57.40 +6.30 51.10 2125 ---- 58.10B ---- 58.00B 56.50 +6.20 50.30 2130 ---- 57.20B ---- 57.20B 55.70 +6.10 49.60 2135 ---- 56.40B ---- 56.30B 54.90 +6.00 48.90 2140 ---- 55.50B ---- 55.40B 54.10 +5.90 48.20 2145 ---- 54.70B ---- 54.60B 53.30 +5.80 47.50 2150 ---- 53.90B ---- 53.80B 52.50 +5.70 46.80 2155 ---- 53.00B ---- 53.00B 51.70 +5.60 46.10 2160 ---- 52.30B ---- 52.20B 51.00 +5.50 45.50 2165 ---- 51.50B ---- 51.40B 50.20 +5.40 44.80 2170 ---- 50.70B ---- 50.60B 49.50 +5.30 44.20 2175 ---- 50.00B ---- 49.90B 48.80 +5.20 43.60 2180 ---- 49.20B ---- 49.10B 48.10 +5.10 43.00 2185 ---- 48.50B ---- 48.40B 47.50 +5.10 42.40 2190 ---- 47.80B ---- 47.70B 46.80 +5.00 41.80 2195 ---- 47.10B ---- 47.00B 46.10 +4.90 41.20 2200 ---- 46.60B ---- 46.60B 45.50 +4.90 40.60 2205 ---- 45.90B ---- 45.90B 44.90 +4.80 40.10 2210 ---- 45.20B ---- 45.20B 44.30 +4.80 39.50 2215 ---- 44.60B ---- 44.60B 43.70 +4.70 39.00 2220 ---- 44.00B ---- 44.00B 43.10 +4.70 38.40 2225 ---- 43.30B ---- 43.30B 42.50 +4.60 37.90 2230 ---- 42.70B ---- 42.70B 41.90 +4.50 37.40 2235 ---- 42.10B ---- 42.10B 41.30 +4.40 36.90 2240 ---- 41.50B ---- 41.50B 40.80 +4.40 36.40 2245 ---- 41.00B ---- 41.00B 40.20 +4.30 35.90 2250 ---- 40.40B ---- 40.40B 39.70 +4.20 35.50 2255 ---- 39.80B ---- 39.80B 39.20 +4.20 35.00 2260 ---- 39.30B ---- 39.30B 38.70 +4.20 34.50 2265 ---- 38.70B ---- 38.70B 38.20 +4.10 34.10 2270 ---- 38.20B ---- 38.20B 37.70 +4.10 33.60 2275 ---- 37.70B ---- 37.70B 37.20 +4.00 33.20 2280 ---- 37.20B ---- 37.20B 36.70 +3.90 32.80 2285 ---- 36.70B ---- 36.70B 36.20 +3.80 32.40 2290 ---- 36.20B ---- 36.20B 35.70 +3.80 31.90 2300 ---- 35.20B ---- 35.20B 34.80 +3.70 31.10 2310 ---- 34.30B ---- 34.30B 33.90 +3.60 30.30 2320 ---- 33.40B ---- 33.40B 33.10 +3.50 29.60 2325 ---- 33.00B ---- 33.00B 32.70 +3.50 29.20 2330 ---- 32.60B ---- 32.60B 32.20 +3.30 28.90 2340 ---- 31.70B ---- 31.70B 31.40 +3.20 28.20 2350 ---- 30.90B ---- 30.90B 30.60 +3.10 27.50 2360 ---- 30.10B ---- 30.10B 29.80 +3.00 26.80 2370 ---- 29.40B ---- 29.40B 29.10 +2.90 26.20 2375 ---- 29.00B ---- 29.00B 28.70 +2.80 25.90 2380 ---- 28.70B ---- 28.70B 28.40 +2.80 25.60 2400 ---- 27.30B ---- 27.30B 27.00 +2.60 24.40 2425 ---- 25.70B ---- 25.70B 25.40 +2.30 23.10 2450 ---- 24.20B ---- 24.20B 23.90 +2.10 21.80 2475 ---- 22.80B ---- 22.80B 22.50 +1.80 20.70 2500 ---- 21.50B ---- 21.50B 21.30 +1.70 19.60 2525 ---- 20.30B ---- 20.30B 20.10 +1.40 18.70 2550 ---- 19.20B ---- 19.20B 19.10 +1.30 17.80 2575 ---- 18.20B ---- 18.20B 18.10 +1.20 16.90 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 903.00 +32.80 870.20 1025 ---- ---- ---- ---- 878.00 +32.80 845.20 1050 ---- ---- ---- ---- 853.00 +32.80 820.20 1075 ---- ---- ---- ---- 828.00 +32.80 795.20 1080 ---- ---- ---- ---- 823.00 +32.80 790.20 1090 ---- ---- ---- ---- 813.00 +32.80 780.20 1100 ---- ---- ---- ---- 803.00 +32.80 770.20 1110 ---- ---- ---- ---- 793.00 +32.80 760.20 1120 ---- ---- ---- ---- 783.00 +32.80 750.20 1125 ---- ---- ---- ---- 778.00 +32.80 745.20 1130 ---- ---- ---- ---- 773.00 +32.80 740.20 1140 ---- ---- ---- ---- 763.00 +32.80 730.20 1150 ---- ---- ---- ---- 753.00 +32.80 720.20 1160 ---- ---- ---- ---- 743.00 +32.80 710.20 1170 ---- ---- ---- ---- 733.00 +32.80 700.20 1175 ---- ---- ---- ---- 728.00 +32.80 695.20 1180 ---- ---- ---- ---- 723.00 +32.80 690.20 1185 ---- ---- ---- ---- 718.00 +32.80 685.20 1190 ---- ---- ---- ---- 713.00 +32.80 680.20 1195 ---- ---- ---- ---- 708.00 +32.80 675.20 1200 ---- ---- ---- ---- 703.00 +32.80 670.20 1205 ---- ---- ---- ---- 698.00 +32.80 665.20 1210 ---- ---- ---- ---- 693.00 +32.80 660.20 1215 ---- ---- ---- ---- 688.00 +32.80 655.20 1220 ---- ---- ---- ---- 683.00 +32.80 650.20 1225 ---- ---- ---- ---- 678.00 +32.80 645.20 1230 ---- ---- ---- ---- 673.00 +32.80 640.20 1235 ---- ---- ---- ---- 668.00 +32.80 635.20 1240 ---- ---- ---- ---- 663.00 +32.80 630.20 1245 ---- ---- ---- ---- 658.00 +32.80 625.20 1250 ---- ---- ---- ---- 653.00 +32.80 620.20 1255 ---- ---- ---- ---- 648.00 +32.80 615.20 1260 ---- ---- ---- ---- 643.00 +32.80 610.20 1265 ---- ---- ---- ---- 638.00 +32.80 605.20 1270 ---- ---- ---- ---- 633.00 +32.80 600.20 1275 ---- ---- ---- ---- 628.00 +32.80 595.20 1280 ---- ---- ---- ---- 623.00 +32.80 590.20 1285 ---- ---- ---- ---- 618.00 +32.80 585.20 1290 ---- ---- ---- ---- 613.00 +32.80 580.20 1295 ---- ---- ---- ---- 608.00 +32.80 575.20 1300 ---- ---- ---- ---- 603.00 +32.80 570.20 1305 ---- ---- ---- ---- 598.00 +32.80 565.20 1310 ---- ---- ---- ---- 593.00 +32.70 560.30 1315 ---- ---- ---- ---- 588.00 +32.70 555.30 1320 ---- ---- ---- ---- 583.00 +32.60 550.40 1325 ---- ---- ---- ---- 578.00 +32.60 545.40 1330 ---- ---- ---- ---- 573.00 +32.50 540.50 1335 ---- ---- ---- ---- 568.00 +32.40 535.60 1340 ---- ---- ---- ---- 563.00 +32.30 530.70 1345 ---- ---- ---- ---- 558.10 +32.30 525.80 1350 ---- ---- ---- ---- 553.10 +32.20 520.90 1355 ---- ---- ---- ---- 548.20 +32.20 516.00 1360 ---- ---- ---- ---- 543.20 +32.00 511.20 1365 ---- ---- ---- ---- 538.30 +32.00 506.30 1370 ---- ---- ---- ---- 533.40 +31.90 501.50 1375 ---- ---- ---- ---- 528.50 +31.80 496.70 1380 ---- ---- ---- ---- 523.60 +31.70 491.90 1385 ---- ---- ---- ---- 518.70 +31.60 487.10 1390 ---- ---- ---- ---- 513.90 +31.60 482.30 1395 ---- ---- ---- ---- 509.00 +31.50 477.50 1400 ---- ---- ---- ---- 504.10 +31.40 472.70 1405 ---- ---- ---- ---- 499.30 +31.30 468.00 1410 ---- ---- ---- ---- 494.50 +31.30 463.20 1415 ---- ---- ---- ---- 489.70 +31.20 458.50 1420 ---- ---- ---- ---- 484.90 +31.10 453.80 1425 ---- ---- ---- ---- 480.10 +31.00 449.10 1430 ---- ---- ---- ---- 475.30 +30.90 444.40 1435 ---- ---- ---- ---- 470.60 +30.90 439.70 1440 ---- ---- ---- ---- 465.80 +30.70 435.10 1445 ---- ---- ---- ---- 461.10 +30.70 430.40 1450 ---- ---- ---- ---- 456.40 +30.60 425.80 1455 ---- ---- ---- ---- 451.70 +30.50 421.20 1460 ---- ---- ---- ---- 447.00 +30.40 416.60 1465 ---- ---- ---- ---- 442.30 +30.30 412.00 1470 ---- ---- ---- ---- 437.60 +30.20 407.40 1475 ---- ---- ---- ---- 433.00 +30.10 402.90 1480 ---- ---- ---- ---- 428.30 +30.00 398.30 1485 ---- ---- ---- ---- 423.70 +29.90 393.80 1490 ---- ---- ---- ---- 419.10 +29.80 389.30 1495 ---- ---- ---- ---- 414.50 +29.70 384.80 1500 ---- ---- ---- ---- 409.90 +29.60 380.30 1505 ---- ---- ---- ---- 405.40 +29.60 375.80 1510 ---- ---- ---- ---- 400.80 +29.40 371.40 1515 ---- ---- ---- ---- 396.30 +29.30 367.00 1520 ---- ---- ---- ---- 391.80 +29.20 362.60 1525 ---- ---- ---- ---- 387.30 +29.10 358.20 1530 ---- ---- ---- ---- 382.80 +29.00 353.80 1535 ---- ---- ---- ---- 378.30 +28.80 349.50 1540 ---- ---- ---- ---- 373.90 +28.80 345.10 1545 ---- ---- ---- ---- 369.50 +28.70 340.80 1550 ---- ---- ---- ---- 365.10 +28.50 336.60 1555 ---- ---- ---- ---- 360.70 +28.40 332.30 1560 ---- ---- ---- ---- 356.30 +28.30 328.00 1565 ---- ---- ---- ---- 352.00 +28.20 323.80 1570 ---- ---- ---- ---- 347.60 +28.00 319.60 1575 ---- ---- ---- ---- 343.30 +27.90 315.40 1580 ---- ---- ---- ---- 339.00 +27.70 311.30 1585 ---- ---- ---- ---- 334.80 +27.70 307.10 1590 ---- ---- ---- ---- 330.50 +27.50 303.00 1595 ---- ---- ---- ---- 326.30 +27.30 299.00 1600 ---- ---- ---- ---- 322.10 +27.20 294.90 95 1605 ---- ---- ---- ---- 317.90 +27.00 290.90 1610 ---- ---- ---- ---- 313.80 +26.90 286.90 1615 ---- ---- ---- ---- 309.70 +26.80 282.90 1620 ---- ---- ---- ---- 305.60 +26.70 278.90 1625 ---- ---- ---- ---- 301.50 +26.50 275.00 50 1630 ---- ---- ---- ---- 297.50 +26.40 271.10 1635 ---- ---- ---- ---- 293.40 +26.20 267.20 1640 ---- ---- ---- ---- 289.40 +26.00 263.40 1645 ---- ---- ---- ---- 285.50 +25.90 259.60 1650 ---- ---- ---- ---- 281.50 +25.70 255.80 100 1655 ---- ---- ---- ---- 277.60 +25.60 252.00 1660 ---- ---- ---- ---- 273.70 +25.40 248.30 1665 ---- ---- ---- ---- 269.90 +25.30 244.60 1670 ---- ---- ---- ---- 266.10 +25.10 241.00 1675 ---- ---- ---- ---- 262.30 +25.00 237.30 1680 ---- ---- ---- ---- 258.50 +24.70 233.80 1685 ---- ---- ---- ---- 254.80 +24.60 230.20 1690 ---- ---- ---- ---- 251.10 +24.40 226.70 1695 ---- ---- ---- ---- 247.40 +24.20 223.20 1700 ---- ---- ---- ---- 243.80 +24.10 219.70 265 1705 ---- ---- ---- ---- 240.20 +23.90 216.30 1710 ---- ---- ---- ---- 236.60 +23.70 212.90 1715 ---- ---- ---- ---- 233.10 +23.50 209.60 1720 ---- ---- ---- ---- 229.60 +23.30 206.30 1725 ---- ---- ---- ---- 226.10 +23.10 203.00 2 1730 ---- ---- ---- ---- 222.70 +23.00 199.70 1735 ---- ---- ---- ---- 219.30 +22.80 196.50 1740 ---- ---- ---- ---- 215.90 +22.50 193.40 1745 ---- ---- ---- ---- 212.60 +22.40 190.20 1750 ---- ---- ---- ---- 209.30 +22.20 187.10 550 1755 ---- ---- ---- ---- 206.10 +22.00 184.10 1760 ---- ---- ---- ---- 202.90 +21.80 181.10 1765 ---- ---- ---- ---- 199.70 +21.60 178.10 1770 ---- ---- ---- ---- 196.50 +21.30 175.20 1775 ---- ---- ---- ---- 193.40 +21.10 172.30 126 1780 ---- ---- ---- ---- 190.40 +21.00 169.40 1785 ---- ---- ---- ---- 187.40 +20.80 166.60 1790 ---- ---- ---- ---- 184.40 +20.60 163.80 1795 ---- ---- ---- ---- 181.40 +20.40 161.00 1800 ---- ---- ---- ---- 178.50 +20.20 158.30 8505 1805 ---- ---- ---- ---- 175.60 +19.90 155.70 1810 ---- ---- ---- ---- 172.80 +19.80 153.00 1815 ---- ---- ---- ---- 170.00 +19.50 150.50 1820 ---- ---- ---- ---- 167.30 +19.40 147.90 1825 ---- ---- ---- ---- 164.60 +19.20 145.40 1830 ---- ---- ---- ---- 161.90 +19.00 142.90 1835 ---- ---- ---- ---- 159.20 +18.70 140.50 1 1840 ---- ---- ---- ---- 156.60 +18.50 138.10 1 1845 ---- ---- ---- ---- 154.10 +18.40 135.70 1850 ---- ---- ---- ---- 151.60 +18.20 133.40 875 1855 ---- ---- ---- ---- 149.10 +18.00 131.10 1860 ---- ---- ---- ---- 146.60 +17.70 128.90 75 1865 ---- ---- ---- ---- 144.20 +17.50 126.70 1870 ---- ---- ---- ---- 141.90 +17.40 124.50 100 1875 ---- ---- ---- ---- 139.50 +17.20 122.30 670 1880 ---- ---- ---- ---- 137.20 +17.00 120.20 130 1885 ---- ---- ---- ---- 135.00 +16.80 118.20 1890 ---- ---- ---- ---- 132.80 +16.60 116.20 1 1895 ---- ---- ---- ---- 130.60 +16.40 114.20 1900 ---- ---- ---- ---- 128.40 +16.20 112.20 796 1905 ---- ---- ---- ---- 126.30 +16.00 110.30 1910 ---- ---- ---- ---- 124.30 +15.90 108.40 1915 ---- ---- ---- ---- 122.20 +15.60 106.60 1920 ---- ---- ---- ---- 120.20 +15.50 104.70 1925 ---- ---- ---- ---- 118.30 +15.30 103.00 1 1930 ---- ---- ---- ---- 116.30 +15.10 101.20 1935 ---- ---- ---- ---- 114.40 +14.90 99.50 1940 ---- 106.20B ---- 103.50B 112.60 +14.80 97.80 1 1945 ---- ---- ---- ---- 110.70 +14.50 96.20 1950 ---- 107.50B ---- ---- 108.90 +14.40 94.50 10032 1955 ---- ---- ---- ---- 107.20 +14.20 93.00 1960 ---- ---- ---- ---- 105.50 +14.10 91.40 1965 ---- ---- ---- ---- 103.80 +13.90 89.90 1970 ---- ---- ---- ---- 102.10 +13.70 88.40 1975 ---- ---- ---- ---- 100.50 +13.60 86.90 1980 ---- ---- ---- ---- 98.90 +13.40 85.50 1985 ---- ---- ---- ---- 97.30 +13.20 84.10 1990 ---- ---- ---- ---- 95.70 +13.00 82.70 1995 ---- ---- ---- ---- 94.20 +12.90 81.30 2000 ---- ---- ---- ---- 92.70 +12.70 80.00 2128 2005 ---- ---- ---- ---- 91.30 +12.60 78.70 2010 ---- ---- ---- ---- 89.80 +12.30 77.50 2015 ---- ---- ---- ---- 88.40 +12.20 76.20 2020 ---- ---- ---- ---- 87.10 +12.10 75.00 2025 ---- ---- ---- ---- 85.70 +11.90 73.80 2030 ---- ---- ---- ---- 84.40 +11.80 72.60 2035 ---- ---- ---- ---- 83.10 +11.60 71.50 2040 ---- ---- ---- ---- 81.80 +11.40 70.40 2045 ---- ---- ---- ---- 80.60 +11.30 69.30 2050 ---- ---- ---- ---- 79.30 +11.10 68.20 273 2055 ---- ---- ---- ---- 78.10 +10.90 67.20 2060 ---- ---- ---- ---- 77.00 +10.90 66.10 2065 ---- ---- ---- ---- 75.80 +10.70 65.10 2070 ---- ---- ---- ---- 74.70 +10.60 64.10 2075 ---- ---- ---- ---- 73.60 +10.40 63.20 80 2080 ---- ---- ---- ---- 72.50 +10.30 62.20 2085 ---- ---- ---- ---- 71.40 +10.10 61.30 2090 ---- ---- ---- ---- 70.30 +9.90 60.40 2095 ---- ---- ---- ---- 69.30 +9.80 59.50 2100 ---- 65.30B ---- 60.00B 68.30 +9.70 58.60 1 9656 2105 ---- ---- ---- ---- 67.30 +9.60 57.70 2110 ---- ---- ---- ---- 66.30 +9.40 56.90 2115 ---- ---- ---- ---- 65.30 +9.20 56.10 2120 ---- ---- ---- ---- 64.40 +9.10 55.30 2125 ---- ---- ---- ---- 63.50 +9.00 54.50 2130 ---- ---- ---- ---- 62.50 +8.80 53.70 2135 ---- ---- ---- ---- 61.60 +8.70 52.90 2140 ---- ---- ---- ---- 60.80 +8.60 52.20 2145 ---- ---- ---- ---- 59.90 +8.50 51.40 2150 ---- ---- ---- ---- 59.00 +8.30 50.70 1825 2155 ---- ---- ---- ---- 58.20 +8.20 50.00 2160 ---- ---- ---- ---- 57.40 +8.10 49.30 2165 ---- ---- ---- ---- 56.60 +8.00 48.60 2170 ---- ---- ---- ---- 55.80 +7.90 47.90 2175 ---- ---- ---- ---- 55.00 +7.70 47.30 2180 ---- ---- ---- ---- 54.30 +7.70 46.60 2185 ---- ---- ---- ---- 53.50 +7.50 46.00 2190 ---- ---- ---- ---- 52.80 +7.40 45.40 2195 ---- ---- ---- ---- 52.10 +7.30 44.80 2200 ---- ---- ---- ---- 51.40 +7.20 44.20 350 2205 ---- ---- ---- ---- 50.70 +7.10 43.60 2210 ---- ---- ---- ---- 50.00 +7.00 43.00 2215 ---- ---- ---- ---- 49.30 +6.90 42.40 2220 ---- ---- ---- ---- 48.70 +6.90 41.80 2225 ---- ---- ---- ---- 48.00 +6.70 41.30 2230 ---- ---- ---- ---- 47.40 +6.70 40.70 2235 ---- ---- ---- ---- 46.80 +6.60 40.20 2240 ---- ---- ---- ---- 46.20 +6.50 39.70 2245 ---- ---- ---- ---- 45.60 +6.40 39.20 2250 ---- ---- ---- ---- 45.00 +6.30 38.70 10027 2255 ---- ---- ---- ---- 44.40 +6.20 38.20 2260 ---- ---- ---- ---- 43.80 +6.10 37.70 2265 ---- ---- ---- ---- 43.30 +6.10 37.20 2270 ---- ---- ---- ---- 42.70 +6.00 36.70 2275 ---- ---- ---- ---- 42.20 +5.90 36.30 2280 ---- ---- ---- ---- 41.70 +5.90 35.80 2285 ---- ---- ---- ---- 41.20 +5.80 35.40 2290 ---- ---- ---- ---- 40.70 +5.80 34.90 2295 ---- ---- ---- ---- 40.20 +5.70 34.50 2300 ---- 34.20B ---- ---- 39.70 +5.60 34.10 171 2305 ---- ---- ---- ---- 39.20 +5.50 33.70 2310 ---- ---- ---- ---- 38.70 +5.50 33.20 2315 ---- ---- ---- ---- 38.30 +5.50 32.80 2320 ---- ---- ---- ---- 37.80 +5.40 32.40 2325 ---- ---- ---- ---- 37.40 +5.40 32.00 2330 ---- ---- ---- ---- 36.90 +5.20 31.70 2335 ---- ---- ---- ---- 36.50 +5.20 31.30 2340 ---- ---- ---- ---- 36.10 +5.20 30.90 2345 ---- ---- ---- ---- 35.70 +5.20 30.50 2350 ---- ---- ---- ---- 35.20 +5.00 30.20 2360 ---- ---- ---- ---- 34.50 +5.00 29.50 2370 ---- ---- ---- ---- 33.70 +4.90 28.80 2375 ---- ---- ---- ---- 33.30 +4.80 28.50 640 2380 ---- ---- ---- ---- 32.90 +4.80 28.10 2390 ---- ---- ---- ---- 32.20 +4.70 27.50 2400 ---- ---- ---- ---- 31.50 +4.60 26.90 153 2410 ---- ---- ---- ---- 30.80 +4.50 26.30 2420 ---- ---- ---- ---- 30.20 +4.50 25.70 2425 ---- ---- ---- ---- 29.90 +4.50 25.40 2430 ---- ---- ---- ---- 29.60 +4.40 25.20 2440 ---- ---- ---- ---- 28.90 +4.30 24.60 2450 ---- ---- ---- ---- 28.30 +4.20 24.10 2475 ---- ---- ---- ---- 26.90 +4.10 22.80 2490 ---- ---- ---- ---- 26.10 +4.00 22.10 2500 ---- ---- ---- ---- 25.60 +3.90 21.70 10138 2525 ---- ---- ---- ---- 24.30 +3.70 20.60 2550 ---- ---- ---- ---- 23.20 +3.60 19.60 2575 ---- ---- ---- ---- 22.10 +3.50 18.60 2600 ---- ---- ---- ---- 21.10 +3.30 17.80 2625 ---- ---- ---- ---- 20.10 +3.20 16.90 2650 ---- ---- ---- ---- 19.20 +3.00 16.20 2700 ---- ---- ---- ---- 17.60 +2.80 14.80 1 2750 ---- ---- ---- ---- 16.10 +2.50 13.60 2800 ---- ---- ---- ---- 14.90 +2.40 12.50 676 3000 ---- ---- ---- ---- 11.10 +1.70 9.40 2 6808 900 ---- ---- ---- ---- 1003.00 +32.80 970.20 925 ---- ---- ---- ---- 978.00 +32.80 945.20 950 ---- ---- ---- ---- 953.00 +32.80 920.20 975 ---- ---- ---- ---- 928.00 +32.80 895.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 667.90 +32.80 635.10 1275 ---- ---- ---- ---- 642.90 +32.80 610.10 1300 ---- ---- ---- ---- 617.90 +32.80 585.10 1325 ---- ---- ---- ---- 592.90 +32.80 560.10 1350 ---- ---- ---- ---- 567.90 +32.60 535.30 1375 ---- ---- ---- ---- 543.10 +32.10 511.00 1400 ---- ---- ---- ---- 518.70 +31.60 487.10 1425 ---- ---- ---- ---- 494.60 +31.10 463.50 1430 ---- ---- ---- ---- 489.90 +31.10 458.80 1440 ---- ---- ---- ---- 480.40 +30.80 449.60 1450 ---- ---- ---- ---- 471.00 +30.60 440.40 1460 ---- ---- ---- ---- 461.60 +30.40 431.20 1470 ---- ---- ---- ---- 452.40 +30.20 422.20 1475 ---- ---- ---- ---- 447.80 +30.20 417.60 1480 ---- ---- ---- ---- 443.20 +30.00 413.20 1490 ---- ---- ---- ---- 434.00 +29.80 404.20 1500 ---- ---- ---- ---- 424.90 +29.50 395.40 1510 ---- ---- ---- ---- 415.90 +29.30 386.60 1520 ---- ---- ---- ---- 407.00 +29.20 377.80 1525 ---- ---- ---- ---- 402.50 +29.00 373.50 1530 ---- ---- ---- ---- 398.10 +28.90 369.20 1535 ---- ---- ---- ---- 393.70 +28.80 364.90 1540 ---- ---- ---- ---- 389.30 +28.70 360.60 1545 ---- ---- ---- ---- 384.90 +28.50 356.40 1550 ---- ---- ---- ---- 380.60 +28.40 352.20 1555 ---- ---- ---- ---- 376.30 +28.40 347.90 1560 ---- ---- ---- ---- 371.90 +28.10 343.80 1565 ---- ---- ---- ---- 367.60 +28.00 339.60 1570 ---- ---- ---- ---- 363.40 +28.00 335.40 1575 ---- ---- ---- ---- 359.10 +27.80 331.30 1580 ---- ---- ---- ---- 354.90 +27.70 327.20 1585 ---- ---- ---- ---- 350.70 +27.60 323.10 1590 ---- ---- ---- ---- 346.50 +27.40 319.10 1595 ---- ---- ---- ---- 342.30 +27.30 315.00 1600 ---- ---- ---- ---- 338.20 +27.20 311.00 1605 ---- ---- ---- ---- 334.10 +27.10 307.00 1610 ---- ---- ---- ---- 330.00 +26.90 303.10 1615 ---- ---- ---- ---- 325.90 +26.80 299.10 1620 ---- ---- ---- ---- 321.80 +26.60 295.20 1625 ---- ---- ---- ---- 317.80 +26.40 291.40 1630 ---- ---- ---- ---- 313.80 +26.30 287.50 1635 ---- ---- ---- ---- 309.80 +26.10 283.70 1640 ---- ---- ---- ---- 305.90 +26.00 279.90 1645 ---- ---- ---- ---- 302.00 +25.90 276.10 1650 ---- ---- ---- ---- 298.10 +25.80 272.30 1655 ---- ---- ---- ---- 294.20 +25.60 268.60 1660 ---- ---- ---- ---- 290.30 +25.40 264.90 1665 ---- ---- ---- ---- 286.50 +25.30 261.20 1670 ---- ---- ---- ---- 282.70 +25.10 257.60 1675 ---- ---- ---- ---- 279.00 +25.00 254.00 1680 ---- ---- ---- ---- 275.20 +24.80 250.40 1685 ---- ---- ---- ---- 271.50 +24.60 246.90 1690 ---- ---- ---- ---- 267.90 +24.50 243.40 1695 ---- ---- ---- ---- 264.20 +24.30 239.90 1700 ---- ---- ---- ---- 260.60 +24.10 236.50 1705 ---- ---- ---- ---- 257.10 +24.00 233.10 1710 ---- ---- ---- ---- 253.50 +23.80 229.70 1715 ---- ---- ---- ---- 250.00 +23.60 226.40 1720 ---- ---- ---- ---- 246.60 +23.50 223.10 1725 ---- ---- ---- ---- 243.10 +23.30 219.80 1730 ---- ---- ---- ---- 239.70 +23.10 216.60 1735 ---- ---- ---- ---- 236.40 +23.00 213.40 1740 ---- ---- ---- ---- 233.00 +22.70 210.30 1745 ---- ---- ---- ---- 229.80 +22.60 207.20 1750 ---- ---- ---- ---- 226.50 +22.40 204.10 1755 ---- ---- ---- ---- 223.30 +22.20 201.10 1760 ---- ---- ---- ---- 220.10 +22.00 198.10 1765 ---- ---- ---- ---- 217.00 +21.90 195.10 1770 ---- ---- ---- ---- 213.90 +21.70 192.20 1775 ---- ---- ---- ---- 210.90 +21.60 189.30 1780 ---- ---- ---- ---- 207.80 +21.30 186.50 1785 ---- ---- ---- ---- 204.90 +21.20 183.70 1790 ---- ---- ---- ---- 201.90 +20.90 181.00 1795 ---- ---- ---- ---- 199.10 +20.80 178.30 1800 ---- ---- ---- ---- 196.20 +20.60 175.60 1805 ---- ---- ---- ---- 193.40 +20.40 173.00 1810 ---- ---- ---- ---- 190.60 +20.20 170.40 1815 ---- ---- ---- ---- 187.90 +20.00 167.90 1820 ---- ---- ---- ---- 185.20 +19.90 165.30 1825 ---- ---- ---- ---- 182.50 +19.60 162.90 1830 ---- ---- ---- ---- 179.90 +19.50 160.40 1835 ---- ---- ---- ---- 177.30 +19.30 158.00 1840 ---- ---- ---- ---- 174.80 +19.10 155.70 1845 ---- ---- ---- ---- 172.30 +18.90 153.40 1850 ---- ---- ---- ---- 169.80 +18.70 151.10 1855 ---- ---- ---- ---- 167.40 +18.60 148.80 1860 ---- ---- ---- ---- 165.00 +18.40 146.60 1865 ---- ---- ---- ---- 162.60 +18.20 144.40 1870 ---- ---- ---- ---- 160.30 +18.00 142.30 1875 ---- ---- ---- ---- 158.00 +17.80 140.20 1880 ---- ---- ---- ---- 155.80 +17.70 138.10 1885 ---- ---- ---- ---- 153.50 +17.40 136.10 1890 ---- ---- ---- ---- 151.30 +17.20 134.10 1895 ---- ---- ---- ---- 149.20 +17.10 132.10 1900 ---- ---- ---- ---- 147.10 +16.90 130.20 1905 ---- ---- ---- ---- 145.00 +16.80 128.20 1910 ---- ---- ---- ---- 142.90 +16.50 126.40 1915 ---- ---- ---- ---- 140.90 +16.40 124.50 1920 ---- ---- ---- ---- 138.90 +16.20 122.70 1925 ---- ---- ---- ---- 136.90 +16.00 120.90 1930 ---- ---- ---- ---- 135.00 +15.90 119.10 1935 ---- ---- ---- ---- 133.10 +15.70 117.40 1940 ---- ---- ---- ---- 131.20 +15.50 115.70 1945 ---- ---- ---- ---- 129.40 +15.40 114.00 1950 ---- ---- ---- ---- 127.50 +15.20 112.30 1955 ---- ---- ---- ---- 125.70 +15.00 110.70 1960 ---- ---- ---- ---- 124.00 +14.90 109.10 1965 ---- ---- ---- ---- 122.20 +14.70 107.50 1970 ---- ---- ---- ---- 120.50 +14.50 106.00 1975 ---- ---- ---- ---- 118.80 +14.40 104.40 1980 ---- ---- ---- ---- 117.10 +14.20 102.90 1985 ---- ---- ---- ---- 115.50 +14.10 101.40 1990 ---- ---- ---- ---- 113.90 +13.90 100.00 1995 ---- ---- ---- ---- 112.30 +13.80 98.50 2000 ---- ---- ---- ---- 110.70 +13.60 97.10 2005 ---- ---- ---- ---- 109.10 +13.40 95.70 2010 ---- ---- ---- ---- 107.60 +13.30 94.30 2015 ---- ---- ---- ---- 106.10 +13.20 92.90 2020 ---- ---- ---- ---- 104.60 +13.00 91.60 2025 ---- ---- ---- ---- 103.10 +12.90 90.20 2030 ---- ---- ---- ---- 101.60 +12.70 88.90 2035 ---- ---- ---- ---- 100.20 +12.60 87.60 2040 ---- ---- ---- ---- 98.80 +12.50 86.30 2045 ---- ---- ---- ---- 97.40 +12.30 85.10 2050 ---- ---- ---- ---- 96.00 +12.20 83.80 2055 ---- ---- ---- ---- 94.60 +12.00 82.60 2060 ---- ---- ---- ---- 93.30 +11.90 81.40 2065 ---- ---- ---- ---- 91.90 +11.70 80.20 2070 ---- ---- ---- ---- 90.60 +11.60 79.00 2075 ---- ---- ---- ---- 89.30 +11.50 77.80 2080 ---- ---- ---- ---- 88.00 +11.30 76.70 2085 ---- ---- ---- ---- 86.70 +11.20 75.50 2090 ---- ---- ---- ---- 85.50 +11.10 74.40 2095 ---- ---- ---- ---- 84.20 +10.90 73.30 2100 ---- ---- ---- ---- 83.00 +10.80 72.20 2105 ---- ---- ---- ---- 81.80 +10.70 71.10 2110 ---- ---- ---- ---- 80.60 +10.50 70.10 2115 ---- ---- ---- ---- 79.40 +10.40 69.00 2120 ---- ---- ---- ---- 78.30 +10.30 68.00 2125 ---- ---- ---- ---- 77.10 +10.20 66.90 2130 ---- ---- ---- ---- 76.00 +10.10 65.90 2135 ---- ---- ---- ---- 74.90 +10.00 64.90 2140 ---- ---- ---- ---- 73.70 +9.80 63.90 2145 ---- ---- ---- ---- 72.70 +9.70 63.00 2150 ---- ---- ---- ---- 71.60 +9.60 62.00 2155 ---- ---- ---- ---- 70.50 +9.40 61.10 2160 ---- ---- ---- ---- 69.50 +9.40 60.10 2165 ---- ---- ---- ---- 68.40 +9.20 59.20 2170 ---- ---- ---- ---- 67.40 +9.10 58.30 2175 ---- ---- ---- ---- 66.40 +9.00 57.40 2180 ---- ---- ---- ---- 65.40 +8.90 56.50 2185 ---- ---- ---- ---- 64.40 +8.70 55.70 2190 ---- ---- ---- ---- 63.50 +8.70 54.80 2195 ---- ---- ---- ---- 62.50 +8.50 54.00 2200 ---- ---- ---- ---- 61.60 +8.50 53.10 2210 ---- ---- ---- ---- 59.70 +8.20 51.50 2220 ---- ---- ---- ---- 57.90 +8.00 49.90 2225 ---- ---- ---- ---- 57.10 +8.00 49.10 2230 ---- ---- ---- ---- 56.20 +7.80 48.40 2240 ---- ---- ---- ---- 54.50 +7.60 46.90 2250 ---- ---- ---- ---- 52.90 +7.50 45.40 2260 ---- ---- ---- ---- 51.30 +7.30 44.00 2270 ---- ---- ---- ---- 49.70 +7.00 42.70 2275 ---- ---- ---- ---- 49.00 +7.00 42.00 2280 ---- ---- ---- ---- 48.20 +6.90 41.30 2290 ---- ---- ---- ---- 46.80 +6.70 40.10 2300 ---- ---- ---- ---- 45.40 +6.60 38.80 7 2325 ---- ---- ---- ---- 42.00 +6.10 35.90 2350 ---- ---- ---- ---- 38.90 +5.70 33.20 2375 ---- ---- ---- ---- 36.10 +5.40 30.70 2400 ---- ---- ---- ---- 33.40 +5.00 28.40 2425 ---- ---- ---- ---- 31.00 +4.70 26.30 2450 ---- ---- ---- ---- 28.80 +4.40 24.40 2475 ---- ---- ---- ---- 26.70 +4.10 22.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 667.90 +32.80 635.10 1275 ---- ---- ---- ---- 642.90 +32.80 610.10 1300 ---- ---- ---- ---- 617.90 +32.50 585.40 1325 ---- ---- ---- ---- 593.10 +32.10 561.00 1350 ---- ---- ---- ---- 568.60 +31.60 537.00 1375 ---- ---- ---- ---- 544.50 +31.30 513.20 1400 ---- ---- ---- ---- 520.70 +30.90 489.80 1425 ---- ---- ---- ---- 497.20 +30.40 466.80 1430 ---- ---- ---- ---- 492.50 +30.30 462.20 1440 ---- ---- ---- ---- 483.20 +30.10 453.10 1450 ---- ---- ---- ---- 474.00 +29.90 444.10 1460 ---- ---- ---- ---- 464.80 +29.70 435.10 1470 ---- ---- ---- ---- 455.70 +29.50 426.20 1475 ---- ---- ---- ---- 451.20 +29.50 421.70 1480 ---- ---- ---- ---- 446.70 +29.40 417.30 1490 ---- ---- ---- ---- 437.60 +29.10 408.50 1500 ---- ---- ---- ---- 428.70 +28.90 399.80 1510 ---- ---- ---- ---- 419.80 +28.70 391.10 1520 ---- ---- ---- ---- 411.00 +28.60 382.40 1525 ---- ---- ---- ---- 406.60 +28.40 378.20 1530 ---- ---- ---- ---- 402.20 +28.30 373.90 1535 ---- ---- ---- ---- 397.80 +28.20 369.60 1540 ---- ---- ---- ---- 393.50 +28.10 365.40 1545 ---- ---- ---- ---- 389.20 +28.00 361.20 1550 ---- ---- ---- ---- 384.80 +27.80 357.00 1555 ---- ---- ---- ---- 380.50 +27.70 352.80 1560 ---- ---- ---- ---- 376.30 +27.70 348.60 1565 ---- ---- ---- ---- 372.00 +27.50 344.50 1570 ---- ---- ---- ---- 367.80 +27.50 340.30 1575 ---- ---- ---- ---- 363.50 +27.30 336.20 1580 ---- ---- ---- ---- 359.30 +27.20 332.10 1585 ---- ---- ---- ---- 355.10 +27.00 328.10 1590 ---- ---- ---- ---- 351.00 +27.00 324.00 1595 ---- ---- ---- ---- 346.80 +26.80 320.00 1600 ---- ---- ---- ---- 342.70 +26.70 316.00 1605 ---- ---- ---- ---- 338.60 +26.60 312.00 1610 ---- ---- ---- ---- 334.50 +26.50 308.00 1615 ---- ---- ---- ---- 330.40 +26.30 304.10 1620 ---- ---- ---- ---- 326.40 +26.20 300.20 1625 ---- ---- ---- ---- 322.40 +26.10 296.30 1630 ---- ---- ---- ---- 318.40 +25.90 292.50 1635 ---- ---- ---- ---- 314.40 +25.80 288.60 1640 ---- ---- ---- ---- 310.50 +25.70 284.80 1645 ---- ---- ---- ---- 306.50 +25.50 281.00 1650 ---- ---- ---- ---- 302.60 +25.30 277.30 1655 ---- ---- ---- ---- 298.80 +25.20 273.60 1660 ---- ---- ---- ---- 294.90 +25.00 269.90 1665 ---- ---- ---- ---- 291.10 +24.90 266.20 1670 ---- ---- ---- ---- 287.40 +24.80 262.60 1675 ---- ---- ---- ---- 283.60 +24.60 259.00 1680 ---- ---- ---- ---- 279.90 +24.50 255.40 1685 ---- ---- ---- ---- 276.20 +24.30 251.90 1690 ---- ---- ---- ---- 272.60 +24.20 248.40 1695 ---- ---- ---- ---- 268.90 +24.00 244.90 1700 ---- ---- ---- ---- 265.30 +23.80 241.50 1705 ---- ---- ---- ---- 261.80 +23.70 238.10 1710 ---- ---- ---- ---- 258.30 +23.50 234.80 1715 ---- ---- ---- ---- 254.80 +23.40 231.40 1720 ---- ---- ---- ---- 251.40 +23.20 228.20 1725 ---- ---- ---- ---- 247.90 +23.00 224.90 1730 ---- ---- ---- ---- 244.60 +22.90 221.70 1735 ---- ---- ---- ---- 241.20 +22.70 218.50 1740 ---- ---- ---- ---- 238.00 +22.60 215.40 1745 ---- ---- ---- ---- 234.70 +22.40 212.30 1750 ---- ---- ---- ---- 231.50 +22.20 209.30 1755 ---- ---- ---- ---- 228.30 +22.00 206.30 1760 ---- ---- ---- ---- 225.20 +21.90 203.30 1765 ---- ---- ---- ---- 222.10 +21.70 200.40 1770 ---- ---- ---- ---- 219.00 +21.50 197.50 1775 ---- ---- ---- ---- 216.00 +21.30 194.70 1780 ---- ---- ---- ---- 213.00 +21.10 191.90 1785 ---- ---- ---- ---- 210.10 +21.00 189.10 1790 ---- ---- ---- ---- 207.20 +20.80 186.40 1795 ---- ---- ---- ---- 204.30 +20.60 183.70 1800 ---- ---- ---- ---- 201.50 +20.40 181.10 1805 ---- ---- ---- ---- 198.70 +20.30 178.40 1810 ---- ---- ---- ---- 196.00 +20.10 175.90 1815 ---- ---- ---- ---- 193.30 +19.90 173.40 1820 ---- ---- ---- ---- 190.60 +19.70 170.90 1825 ---- ---- ---- ---- 188.00 +19.60 168.40 1830 ---- ---- ---- ---- 185.40 +19.40 166.00 1835 ---- ---- ---- ---- 182.80 +19.10 163.70 1840 ---- ---- ---- ---- 180.30 +19.00 161.30 1845 ---- ---- ---- ---- 177.90 +18.90 159.00 1850 ---- ---- ---- ---- 175.40 +18.60 156.80 1855 ---- ---- ---- ---- 173.00 +18.40 154.60 1860 ---- ---- ---- ---- 170.70 +18.30 152.40 1865 ---- ---- ---- ---- 168.40 +18.20 150.20 1870 ---- ---- ---- ---- 166.10 +18.00 148.10 1875 ---- ---- ---- ---- 163.90 +17.80 146.10 1880 ---- ---- ---- ---- 161.70 +17.70 144.00 1885 ---- ---- ---- ---- 159.50 +17.50 142.00 1890 ---- ---- ---- ---- 157.30 +17.20 140.10 1895 ---- ---- ---- ---- 155.20 +17.10 138.10 1900 ---- ---- ---- ---- 153.20 +16.90 136.30 1905 ---- ---- ---- ---- 151.20 +16.80 134.40 1910 ---- ---- ---- ---- 149.20 +16.60 132.60 1915 ---- ---- ---- ---- 147.20 +16.40 130.80 1920 ---- ---- ---- ---- 145.30 +16.30 129.00 1925 ---- ---- ---- ---- 143.40 +16.10 127.30 1930 ---- ---- ---- ---- 141.50 +15.90 125.60 1935 ---- ---- ---- ---- 139.70 +15.80 123.90 1940 ---- ---- ---- ---- 137.90 +15.70 122.20 1945 ---- ---- ---- ---- 136.10 +15.50 120.60 1950 ---- ---- ---- ---- 134.30 +15.30 119.00 1955 ---- ---- ---- ---- 132.60 +15.20 117.40 1960 ---- ---- ---- ---- 130.90 +15.00 115.90 1965 ---- ---- ---- ---- 129.20 +14.80 114.40 1970 ---- ---- ---- ---- 127.60 +14.70 112.90 1975 ---- ---- ---- ---- 125.90 +14.50 111.40 1980 ---- ---- ---- ---- 124.30 +14.30 110.00 1985 ---- ---- ---- ---- 122.80 +14.30 108.50 1990 ---- ---- ---- ---- 121.20 +14.10 107.10 1995 ---- ---- ---- ---- 119.70 +14.00 105.70 2000 ---- ---- ---- ---- 118.20 +13.90 104.30 2005 ---- ---- ---- ---- 116.70 +13.70 103.00 2010 ---- ---- ---- ---- 115.20 +13.50 101.70 2015 ---- ---- ---- ---- 113.80 +13.40 100.40 2020 ---- ---- ---- ---- 112.30 +13.20 99.10 2025 ---- ---- ---- ---- 110.90 +13.10 97.80 2030 ---- ---- ---- ---- 109.50 +12.90 96.60 2035 ---- ---- ---- ---- 108.20 +12.90 95.30 2040 ---- ---- ---- ---- 106.80 +12.70 94.10 2045 ---- ---- ---- ---- 105.50 +12.60 92.90 2050 ---- ---- ---- ---- 104.20 +12.50 91.70 2055 ---- ---- ---- ---- 102.90 +12.30 90.60 2060 ---- ---- ---- ---- 101.60 +12.20 89.40 2065 ---- ---- ---- ---- 100.40 +12.10 88.30 2070 ---- ---- ---- ---- 99.10 +11.90 87.20 2075 ---- ---- ---- ---- 97.90 +11.80 86.10 2080 ---- ---- ---- ---- 96.70 +11.70 85.00 2085 ---- ---- ---- ---- 95.50 +11.50 84.00 2090 ---- ---- ---- ---- 94.40 +11.50 82.90 2095 ---- ---- ---- ---- 93.20 +11.30 81.90 2100 ---- ---- ---- ---- 92.10 +11.20 80.90 2105 ---- ---- ---- ---- 91.00 +11.10 79.90 2110 ---- ---- ---- ---- 89.90 +11.00 78.90 2115 ---- ---- ---- ---- 88.80 +10.90 77.90 2120 ---- ---- ---- ---- 87.70 +10.70 77.00 2125 ---- ---- ---- ---- 86.70 +10.70 76.00 2130 ---- ---- ---- ---- 85.60 +10.50 75.10 2135 ---- ---- ---- ---- 84.60 +10.40 74.20 2140 ---- ---- ---- ---- 83.60 +10.30 73.30 2145 ---- ---- ---- ---- 82.60 +10.20 72.40 2150 ---- ---- ---- ---- 81.70 +10.10 71.60 2155 ---- ---- ---- ---- 80.70 +10.00 70.70 2160 ---- ---- ---- ---- 79.70 +9.90 69.80 2165 ---- ---- ---- ---- 78.80 +9.80 69.00 2170 ---- ---- ---- ---- 77.90 +9.70 68.20 2175 ---- ---- ---- ---- 77.00 +9.60 67.40 2180 ---- ---- ---- ---- 76.10 +9.50 66.60 2190 ---- ---- ---- ---- 74.30 +9.30 65.00 2200 ---- ---- ---- ---- 72.60 +9.10 63.50 2210 ---- ---- ---- ---- 71.00 +9.00 62.00 2220 ---- ---- ---- ---- 69.30 +8.70 60.60 2225 ---- ---- ---- ---- 68.60 +8.70 59.90 2230 ---- ---- ---- ---- 67.80 +8.60 59.20 2240 ---- ---- ---- ---- 66.30 +8.40 57.90 2250 ---- ---- ---- ---- 64.80 +8.20 56.60 2260 ---- ---- ---- ---- 63.30 +8.00 55.30 2275 ---- ---- ---- ---- 61.30 +7.80 53.50 2300 ---- ---- ---- ---- 58.00 +7.40 50.60 2325 ---- ---- ---- ---- 55.00 +7.10 47.90 2350 ---- ---- ---- ---- 52.10 +6.70 45.40 2375 ---- ---- ---- ---- 49.50 +6.40 43.10 2400 ---- ---- ---- ---- 47.00 +6.10 40.90 2425 ---- ---- ---- ---- 44.70 +5.80 38.90 2450 ---- ---- ---- ---- 42.60 +5.60 37.00 3000 ---- ---- ---- ---- 18.50 +2.40 16.10 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 682.00 +32.80 649.20 1275 ---- ---- ---- ---- 657.00 +32.80 624.20 1300 ---- ---- ---- ---- 632.00 +32.80 599.20 1325 ---- ---- ---- ---- 607.00 +32.60 574.40 1350 ---- ---- ---- ---- 582.20 +32.10 550.10 1375 ---- ---- ---- ---- 557.70 +31.60 526.10 1400 ---- ---- ---- ---- 533.70 +31.20 502.50 1425 ---- ---- ---- ---- 510.00 +30.70 479.30 1440 ---- ---- ---- ---- 496.00 +30.40 465.60 1450 ---- ---- ---- ---- 486.80 +30.20 456.60 1460 ---- ---- ---- ---- 477.60 +30.00 447.60 1470 ---- ---- ---- ---- 468.50 +29.80 438.70 1475 ---- ---- ---- ---- 463.90 +29.70 434.20 1480 ---- ---- ---- ---- 459.40 +29.60 429.80 1490 ---- ---- ---- ---- 450.40 +29.40 421.00 1500 ---- ---- ---- ---- 441.50 +29.20 412.30 1510 ---- ---- ---- ---- 432.60 +28.90 403.70 1520 ---- ---- ---- ---- 423.80 +28.70 395.10 1525 ---- ---- ---- ---- 419.40 +28.60 390.80 1530 ---- ---- ---- ---- 415.10 +28.50 386.60 1540 ---- ---- ---- ---- 406.40 +28.20 378.20 1545 ---- ---- ---- ---- 402.10 +28.10 374.00 1550 ---- ---- ---- ---- 397.90 +28.10 369.80 1555 ---- ---- ---- ---- 393.60 +27.90 365.70 1560 ---- ---- ---- ---- 389.40 +27.90 361.50 1565 ---- ---- ---- ---- 385.10 +27.70 357.40 1570 ---- ---- ---- ---- 380.90 +27.50 353.40 1575 ---- ---- ---- ---- 376.70 +27.40 349.30 1580 ---- ---- ---- ---- 372.60 +27.30 345.30 1585 ---- ---- ---- ---- 368.40 +27.20 341.20 1590 ---- ---- ---- ---- 364.30 +27.10 337.20 1595 ---- ---- ---- ---- 360.20 +26.90 333.30 1600 ---- ---- ---- ---- 356.10 +26.80 329.30 1605 ---- ---- ---- ---- 352.10 +26.70 325.40 1610 ---- ---- ---- ---- 348.10 +26.60 321.50 1615 ---- ---- ---- ---- 344.10 +26.50 317.60 1620 ---- ---- ---- ---- 340.10 +26.30 313.80 1625 ---- ---- ---- ---- 336.10 +26.20 309.90 1630 ---- ---- ---- ---- 332.20 +26.10 306.10 1635 ---- ---- ---- ---- 328.30 +25.90 302.40 1640 ---- ---- ---- ---- 324.40 +25.80 298.60 1645 ---- ---- ---- ---- 320.50 +25.60 294.90 1650 ---- ---- ---- ---- 316.70 +25.50 291.20 1655 ---- ---- ---- ---- 312.90 +25.40 287.50 1660 ---- ---- ---- ---- 309.10 +25.20 283.90 1665 ---- ---- ---- ---- 305.30 +25.00 280.30 1670 ---- ---- ---- ---- 301.60 +24.90 276.70 1675 ---- ---- ---- ---- 297.90 +24.80 273.10 1680 ---- ---- ---- ---- 294.20 +24.60 269.60 1685 ---- ---- ---- ---- 290.60 +24.50 266.10 1690 ---- ---- ---- ---- 287.00 +24.30 262.70 1695 ---- ---- ---- ---- 283.40 +24.20 259.20 1700 ---- ---- ---- ---- 279.90 +24.10 255.80 1705 ---- ---- ---- ---- 276.30 +23.80 252.50 1710 ---- ---- ---- ---- 272.80 +23.60 249.20 1715 ---- ---- ---- ---- 269.40 +23.50 245.90 1720 ---- ---- ---- ---- 266.00 +23.40 242.60 1725 ---- ---- ---- ---- 262.60 +23.20 239.40 1730 ---- ---- ---- ---- 259.20 +23.00 236.20 1735 ---- ---- ---- ---- 255.90 +22.90 233.00 1740 ---- ---- ---- ---- 252.60 +22.70 229.90 1745 ---- ---- ---- ---- 249.40 +22.60 226.80 1750 ---- ---- ---- ---- 246.10 +22.40 223.70 1755 ---- ---- ---- ---- 243.00 +22.30 220.70 1760 ---- ---- ---- ---- 239.80 +22.10 217.70 1765 ---- ---- ---- ---- 236.70 +21.90 214.80 1770 ---- ---- ---- ---- 233.60 +21.70 211.90 1775 ---- ---- ---- ---- 230.60 +21.60 209.00 1780 ---- ---- ---- ---- 227.60 +21.40 206.20 1785 ---- ---- ---- ---- 224.60 +21.20 203.40 1790 ---- ---- ---- ---- 221.70 +21.10 200.60 1795 ---- ---- ---- ---- 218.80 +20.90 197.90 1800 ---- ---- ---- ---- 216.00 +20.80 195.20 1805 ---- ---- ---- ---- 213.20 +20.60 192.60 1810 ---- ---- ---- ---- 210.40 +20.40 190.00 1815 ---- ---- ---- ---- 207.60 +20.20 187.40 1820 ---- ---- ---- ---- 204.90 +20.00 184.90 1825 ---- ---- ---- ---- 202.30 +19.90 182.40 1830 ---- ---- ---- ---- 199.60 +19.70 179.90 1835 ---- ---- ---- ---- 197.00 +19.50 177.50 1840 ---- ---- ---- ---- 194.50 +19.40 175.10 1845 ---- ---- ---- ---- 191.90 +19.20 172.70 1850 ---- ---- ---- ---- 189.50 +19.10 170.40 1855 ---- ---- ---- ---- 187.00 +18.90 168.10 1860 ---- ---- ---- ---- 184.60 +18.70 165.90 1865 ---- ---- ---- ---- 182.20 +18.50 163.70 1870 ---- ---- ---- ---- 179.90 +18.40 161.50 1875 ---- ---- ---- ---- 177.60 +18.30 159.30 1880 ---- ---- ---- ---- 175.30 +18.10 157.20 1885 ---- ---- ---- ---- 173.00 +17.90 155.10 1890 ---- ---- ---- ---- 170.80 +17.70 153.10 1895 ---- ---- ---- ---- 168.70 +17.60 151.10 1900 ---- ---- ---- ---- 166.50 +17.40 149.10 1905 ---- ---- ---- ---- 164.40 +17.20 147.20 1910 ---- ---- ---- ---- 162.30 +17.10 145.20 1915 ---- ---- ---- ---- 160.30 +16.90 143.40 1920 ---- ---- ---- ---- 158.30 +16.80 141.50 1925 ---- ---- ---- ---- 156.30 +16.60 139.70 1930 ---- ---- ---- ---- 154.40 +16.50 137.90 1935 ---- ---- ---- ---- 152.40 +16.30 136.10 1940 ---- ---- ---- ---- 150.50 +16.10 134.40 1945 ---- ---- ---- ---- 148.70 +16.00 132.70 1950 ---- ---- ---- ---- 146.90 +15.90 131.00 1955 ---- ---- ---- ---- 145.10 +15.70 129.40 1960 ---- ---- ---- ---- 143.30 +15.50 127.80 1965 ---- ---- ---- ---- 141.50 +15.30 126.20 1970 ---- ---- ---- ---- 139.80 +15.20 124.60 1975 ---- ---- ---- ---- 138.10 +15.10 123.00 1980 ---- ---- ---- ---- 136.50 +15.00 121.50 1985 ---- ---- ---- ---- 134.80 +14.80 120.00 1990 ---- ---- ---- ---- 133.20 +14.60 118.60 1995 ---- ---- ---- ---- 131.60 +14.50 117.10 2000 ---- ---- ---- ---- 130.10 +14.40 115.70 2005 ---- ---- ---- ---- 128.50 +14.20 114.30 2010 ---- ---- ---- ---- 127.00 +14.10 112.90 2015 ---- ---- ---- ---- 125.50 +13.90 111.60 2020 ---- ---- ---- ---- 124.00 +13.80 110.20 2025 ---- ---- ---- ---- 122.60 +13.70 108.90 2030 ---- ---- ---- ---- 121.20 +13.60 107.60 2035 ---- ---- ---- ---- 119.80 +13.50 106.30 2040 ---- ---- ---- ---- 118.40 +13.30 105.10 2045 ---- ---- ---- ---- 117.00 +13.20 103.80 2050 ---- ---- ---- ---- 115.70 +13.10 102.60 2055 ---- ---- ---- ---- 114.30 +12.90 101.40 2060 ---- ---- ---- ---- 113.00 +12.80 100.20 2065 ---- ---- ---- ---- 111.70 +12.70 99.00 2070 ---- ---- ---- ---- 110.40 +12.50 97.90 2075 ---- ---- ---- ---- 109.20 +12.50 96.70 2080 ---- ---- ---- ---- 107.90 +12.30 95.60 2085 ---- ---- ---- ---- 106.70 +12.20 94.50 2090 ---- ---- ---- ---- 105.50 +12.10 93.40 2095 ---- ---- ---- ---- 104.30 +11.90 92.40 2100 ---- ---- ---- ---- 103.10 +11.80 91.30 2105 ---- ---- ---- ---- 102.00 +11.70 90.30 2110 ---- ---- ---- ---- 100.80 +11.60 89.20 2115 ---- ---- ---- ---- 99.70 +11.50 88.20 2120 ---- ---- ---- ---- 98.60 +11.40 87.20 2125 ---- ---- ---- ---- 97.50 +11.30 86.20 2130 ---- ---- ---- ---- 96.40 +11.20 85.20 2140 ---- ---- ---- ---- 94.30 +11.00 83.30 2150 ---- ---- ---- ---- 92.20 +10.70 81.50 2160 ---- ---- ---- ---- 90.20 +10.50 79.70 2170 ---- ---- ---- ---- 88.30 +10.40 77.90 2175 ---- ---- ---- ---- 87.30 +10.20 77.10 2180 ---- ---- ---- ---- 86.40 +10.20 76.20 2190 ---- ---- ---- ---- 84.50 +9.90 74.60 2200 ---- ---- ---- ---- 82.80 +9.80 73.00 2210 ---- ---- ---- ---- 81.00 +9.60 71.40 2220 ---- ---- ---- ---- 79.30 +9.40 69.90 2225 ---- ---- ---- ---- 78.50 +9.30 69.20 2230 ---- ---- ---- ---- 77.70 +9.30 68.40 2250 ---- ---- ---- ---- 74.50 +8.90 65.60 2275 ---- ---- ---- ---- 70.80 +8.50 62.30 2300 ---- ---- ---- ---- 67.30 +8.10 59.20 2325 ---- ---- ---- ---- 64.10 +7.70 56.40 2350 ---- ---- ---- ---- 61.10 +7.40 53.70 2375 ---- ---- ---- ---- 58.30 +7.10 51.20 2400 ---- ---- ---- ---- 55.60 +6.70 48.90 2425 ---- ---- ---- ---- 53.20 +6.50 46.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 682.00 +32.80 649.20 1275 ---- ---- ---- ---- 657.00 +32.80 624.20 1300 ---- ---- ---- ---- 632.00 +32.80 599.20 1325 ---- ---- ---- ---- 607.00 +32.50 574.50 1350 ---- ---- ---- ---- 582.30 +32.00 550.30 1375 ---- ---- ---- ---- 557.90 +31.50 526.40 1400 ---- ---- ---- ---- 534.00 +31.00 503.00 1425 ---- ---- ---- ---- 510.50 +30.60 479.90 1440 ---- ---- ---- ---- 496.60 +30.30 466.30 1450 ---- ---- ---- ---- 487.40 +30.10 457.30 1460 ---- ---- ---- ---- 478.20 +29.80 448.40 1470 ---- ---- ---- ---- 469.20 +29.70 439.50 1475 ---- ---- ---- ---- 464.70 +29.60 435.10 1480 ---- ---- ---- ---- 460.20 +29.40 430.80 1490 ---- ---- ---- ---- 451.20 +29.20 422.00 1500 ---- ---- ---- ---- 442.40 +29.00 413.40 1510 ---- ---- ---- ---- 433.60 +28.80 404.80 1520 ---- ---- ---- ---- 424.80 +28.50 396.30 1525 ---- ---- ---- ---- 420.50 +28.40 392.10 1530 ---- ---- ---- ---- 416.20 +28.30 387.90 1540 ---- ---- ---- ---- 407.60 +28.10 379.50 1545 ---- ---- ---- ---- 403.30 +27.90 375.40 1550 ---- ---- ---- ---- 399.10 +27.90 371.20 1555 ---- ---- ---- ---- 394.90 +27.80 367.10 1560 ---- ---- ---- ---- 390.70 +27.70 363.00 1565 ---- ---- ---- ---- 386.50 +27.50 359.00 1570 ---- ---- ---- ---- 382.30 +27.40 354.90 1575 ---- ---- ---- ---- 378.20 +27.30 350.90 1580 ---- ---- ---- ---- 374.00 +27.10 346.90 1585 ---- ---- ---- ---- 369.90 +27.00 342.90 1590 ---- ---- ---- ---- 365.90 +26.90 339.00 1595 ---- ---- ---- ---- 361.80 +26.80 335.00 1600 ---- ---- ---- ---- 357.80 +26.70 331.10 1605 ---- ---- ---- ---- 353.80 +26.50 327.30 1610 ---- ---- ---- ---- 349.80 +26.40 323.40 1615 ---- ---- ---- ---- 345.80 +26.20 319.60 1620 ---- ---- ---- ---- 341.90 +26.10 315.80 1625 ---- ---- ---- ---- 338.00 +26.00 312.00 1630 ---- ---- ---- ---- 334.10 +25.90 308.20 1635 ---- ---- ---- ---- 330.20 +25.70 304.50 1640 ---- ---- ---- ---- 326.40 +25.60 300.80 1645 ---- ---- ---- ---- 322.50 +25.40 297.10 1650 ---- ---- ---- ---- 318.80 +25.30 293.50 1655 ---- ---- ---- ---- 315.00 +25.20 289.80 1660 ---- ---- ---- ---- 311.30 +25.10 286.20 1665 ---- ---- ---- ---- 307.50 +24.80 282.70 1670 ---- ---- ---- ---- 303.90 +24.80 279.10 1675 ---- ---- ---- ---- 300.20 +24.60 275.60 1680 ---- ---- ---- ---- 296.60 +24.40 272.20 1685 ---- ---- ---- ---- 293.00 +24.30 268.70 1690 ---- ---- ---- ---- 289.40 +24.10 265.30 1695 ---- ---- ---- ---- 285.90 +24.00 261.90 1700 ---- ---- ---- ---- 282.40 +23.80 258.60 1705 ---- ---- ---- ---- 279.00 +23.70 255.30 1710 ---- ---- ---- ---- 275.50 +23.50 252.00 1715 ---- ---- ---- ---- 272.10 +23.40 248.70 1720 ---- ---- ---- ---- 268.70 +23.20 245.50 1725 ---- ---- ---- ---- 265.40 +23.10 242.30 1730 ---- ---- ---- ---- 262.10 +22.90 239.20 1735 ---- ---- ---- ---- 258.80 +22.70 236.10 1740 ---- ---- ---- ---- 255.60 +22.60 233.00 1745 ---- ---- ---- ---- 252.40 +22.40 230.00 1750 ---- ---- ---- ---- 249.20 +22.20 227.00 1755 ---- ---- ---- ---- 246.10 +22.10 224.00 1760 ---- ---- ---- ---- 243.00 +21.90 221.10 1765 ---- ---- ---- ---- 240.00 +21.80 218.20 1770 ---- ---- ---- ---- 236.90 +21.60 215.30 1775 ---- ---- ---- ---- 234.00 +21.50 212.50 1780 ---- ---- ---- ---- 231.00 +21.30 209.70 1785 ---- ---- ---- ---- 228.10 +21.10 207.00 1790 ---- ---- ---- ---- 225.20 +20.90 204.30 1795 ---- ---- ---- ---- 222.40 +20.80 201.60 1800 ---- ---- ---- ---- 219.60 +20.60 199.00 1805 ---- ---- ---- ---- 216.90 +20.50 196.40 1810 ---- ---- ---- ---- 214.10 +20.30 193.80 1815 ---- ---- ---- ---- 211.50 +20.20 191.30 1820 ---- ---- ---- ---- 208.80 +20.00 188.80 1825 ---- ---- ---- ---- 206.20 +19.80 186.40 1830 ---- ---- ---- ---- 203.60 +19.60 184.00 1835 ---- ---- ---- ---- 201.10 +19.50 181.60 1840 ---- ---- ---- ---- 198.60 +19.30 179.30 1845 ---- ---- ---- ---- 196.20 +19.20 177.00 1850 ---- ---- ---- ---- 193.70 +19.00 174.70 1855 ---- ---- ---- ---- 191.30 +18.80 172.50 1860 ---- ---- ---- ---- 189.00 +18.70 170.30 1865 ---- ---- ---- ---- 186.70 +18.60 168.10 1870 ---- ---- ---- ---- 184.40 +18.40 166.00 1875 ---- ---- ---- ---- 182.10 +18.20 163.90 1880 ---- ---- ---- ---- 179.90 +18.00 161.90 1885 ---- ---- ---- ---- 177.70 +17.90 159.80 1890 ---- ---- ---- ---- 175.50 +17.70 157.80 1895 ---- ---- ---- ---- 173.40 +17.50 155.90 1900 ---- ---- ---- ---- 171.30 +17.40 153.90 1905 ---- ---- ---- ---- 169.30 +17.30 152.00 1910 ---- ---- ---- ---- 167.20 +17.10 150.10 1915 ---- ---- ---- ---- 165.20 +16.90 148.30 1920 ---- ---- ---- ---- 163.20 +16.70 146.50 1925 ---- ---- ---- ---- 161.30 +16.60 144.70 1930 ---- ---- ---- ---- 159.40 +16.50 142.90 1935 ---- ---- ---- ---- 157.50 +16.30 141.20 1940 ---- ---- ---- ---- 155.60 +16.20 139.40 1945 ---- ---- ---- ---- 153.80 +16.00 137.80 1950 ---- ---- ---- ---- 152.00 +15.90 136.10 1955 ---- ---- ---- ---- 150.20 +15.70 134.50 1960 ---- ---- ---- ---- 148.40 +15.60 132.80 1965 ---- ---- ---- ---- 146.70 +15.40 131.30 1970 ---- ---- ---- ---- 145.00 +15.30 129.70 1975 ---- ---- ---- ---- 143.30 +15.10 128.20 1980 ---- ---- ---- ---- 141.70 +15.10 126.60 1985 ---- ---- ---- ---- 140.00 +14.90 125.10 1990 ---- ---- ---- ---- 138.40 +14.70 123.70 1995 ---- ---- ---- ---- 136.80 +14.60 122.20 2000 ---- ---- ---- ---- 135.30 +14.50 120.80 2005 ---- ---- ---- ---- 133.70 +14.30 119.40 2010 ---- ---- ---- ---- 132.20 +14.20 118.00 2015 ---- ---- ---- ---- 130.70 +14.10 116.60 2020 ---- ---- ---- ---- 129.20 +13.90 115.30 2025 ---- ---- ---- ---- 127.80 +13.90 113.90 2030 ---- ---- ---- ---- 126.30 +13.70 112.60 2035 ---- ---- ---- ---- 124.90 +13.60 111.30 2040 ---- ---- ---- ---- 123.50 +13.40 110.10 2045 ---- ---- ---- ---- 122.10 +13.30 108.80 2050 ---- ---- ---- ---- 120.80 +13.20 107.60 2055 ---- ---- ---- ---- 119.40 +13.10 106.30 2060 ---- ---- ---- ---- 118.10 +13.00 105.10 2065 ---- ---- ---- ---- 116.80 +12.90 103.90 2070 ---- ---- ---- ---- 115.50 +12.70 102.80 2075 ---- ---- ---- ---- 114.20 +12.60 101.60 2080 ---- ---- ---- ---- 113.00 +12.50 100.50 2085 ---- ---- ---- ---- 111.70 +12.30 99.40 2090 ---- ---- ---- ---- 110.50 +12.30 98.20 2095 ---- ---- ---- ---- 109.30 +12.10 97.20 2100 ---- ---- ---- ---- 108.10 +12.00 96.10 2105 ---- ---- ---- ---- 106.90 +11.90 95.00 2110 ---- ---- ---- ---- 105.80 +11.80 94.00 2115 ---- ---- ---- ---- 104.60 +11.70 92.90 2120 ---- ---- ---- ---- 103.50 +11.60 91.90 2125 ---- ---- ---- ---- 102.40 +11.50 90.90 2130 ---- ---- ---- ---- 101.30 +11.40 89.90 2140 ---- ---- ---- ---- 99.10 +11.10 88.00 2150 ---- ---- ---- ---- 97.10 +11.00 86.10 2160 ---- ---- ---- ---- 95.00 +10.70 84.30 2170 ---- ---- ---- ---- 93.00 +10.50 82.50 2175 ---- ---- ---- ---- 92.10 +10.50 81.60 2180 ---- ---- ---- ---- 91.10 +10.30 80.80 2190 ---- ---- ---- ---- 89.30 +10.20 79.10 2200 ---- ---- ---- ---- 87.40 +10.00 77.40 2210 ---- ---- ---- ---- 85.70 +9.80 75.90 2220 ---- ---- ---- ---- 83.90 +9.60 74.30 2225 ---- ---- ---- ---- 83.10 +9.50 73.60 2250 ---- ---- ---- ---- 79.00 +9.10 69.90 2275 ---- ---- ---- ---- 75.20 +8.70 66.50 2300 ---- ---- ---- ---- 71.70 +8.30 63.40 2325 ---- ---- ---- ---- 68.40 +8.00 60.40 2350 ---- ---- ---- ---- 65.30 +7.70 57.60 2375 ---- ---- ---- ---- 62.40 +7.40 55.00 2400 ---- ---- ---- ---- 59.70 +7.10 52.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 696.20 +32.80 663.40 1275 ---- ---- ---- ---- 671.20 +32.80 638.40 1300 ---- ---- ---- ---- 646.20 +32.80 613.40 1325 ---- ---- ---- ---- 621.20 +32.40 588.80 1350 ---- ---- ---- ---- 596.50 +31.90 564.60 1375 ---- ---- ---- ---- 572.30 +31.50 540.80 1400 ---- ---- ---- ---- 548.30 +30.90 517.40 1425 ---- ---- ---- ---- 524.80 +30.50 494.30 1450 ---- ---- ---- ---- 501.60 +30.00 471.60 1460 ---- ---- ---- ---- 492.50 +29.80 462.70 1470 ---- ---- ---- ---- 483.40 +29.60 453.80 1475 ---- ---- ---- ---- 478.90 +29.60 449.30 1480 ---- ---- ---- ---- 474.40 +29.50 444.90 1490 ---- ---- ---- ---- 465.40 +29.20 436.20 1500 ---- ---- ---- ---- 456.50 +29.10 427.40 1510 ---- ---- ---- ---- 447.60 +28.80 418.80 1520 ---- ---- ---- ---- 438.80 +28.60 410.20 1525 ---- ---- ---- ---- 434.50 +28.50 406.00 1530 ---- ---- ---- ---- 430.10 +28.40 401.70 1540 ---- ---- ---- ---- 421.50 +28.20 393.30 1545 ---- ---- ---- ---- 417.20 +28.10 389.10 1550 ---- ---- ---- ---- 412.90 +27.90 385.00 1555 ---- ---- ---- ---- 408.70 +27.90 380.80 1560 ---- ---- ---- ---- 404.40 +27.70 376.70 1565 ---- ---- ---- ---- 400.20 +27.60 372.60 1570 ---- ---- ---- ---- 396.00 +27.50 368.50 1575 ---- ---- ---- ---- 391.80 +27.30 364.50 1580 ---- ---- ---- ---- 387.70 +27.30 360.40 1585 ---- ---- ---- ---- 383.60 +27.20 356.40 1590 ---- ---- ---- ---- 379.40 +27.00 352.40 1595 ---- ---- ---- ---- 375.40 +26.90 348.50 1600 ---- ---- ---- ---- 371.30 +26.80 344.50 1605 ---- ---- ---- ---- 367.20 +26.60 340.60 1610 ---- ---- ---- ---- 363.20 +26.50 336.70 1615 ---- ---- ---- ---- 359.20 +26.40 332.80 1620 ---- ---- ---- ---- 355.30 +26.30 329.00 1625 ---- ---- ---- ---- 351.30 +26.10 325.20 1630 ---- ---- ---- ---- 347.40 +26.00 321.40 1635 ---- ---- ---- ---- 343.50 +25.90 317.60 1640 ---- ---- ---- ---- 339.70 +25.80 313.90 1645 ---- ---- ---- ---- 335.80 +25.60 310.20 1650 ---- ---- ---- ---- 332.00 +25.50 306.50 1655 ---- ---- ---- ---- 328.20 +25.30 302.90 1660 ---- ---- ---- ---- 324.50 +25.20 299.30 1665 ---- ---- ---- ---- 320.80 +25.10 295.70 1670 ---- ---- ---- ---- 317.10 +25.00 292.10 1675 ---- ---- ---- ---- 313.40 +24.80 288.60 1680 ---- ---- ---- ---- 309.80 +24.70 285.10 1685 ---- ---- ---- ---- 306.20 +24.50 281.70 1690 ---- ---- ---- ---- 302.60 +24.30 278.30 1695 ---- ---- ---- ---- 299.10 +24.20 274.90 1700 ---- ---- ---- ---- 295.60 +24.10 271.50 1705 ---- ---- ---- ---- 292.10 +23.90 268.20 1710 ---- ---- ---- ---- 288.70 +23.80 264.90 1715 ---- ---- ---- ---- 285.30 +23.60 261.70 1720 ---- ---- ---- ---- 281.90 +23.40 258.50 1725 ---- ---- ---- ---- 278.60 +23.30 255.30 1730 ---- ---- ---- ---- 275.30 +23.20 252.10 1735 ---- ---- ---- ---- 272.00 +23.00 249.00 1740 ---- ---- ---- ---- 268.80 +22.80 246.00 1745 ---- ---- ---- ---- 265.60 +22.70 242.90 1750 ---- ---- ---- ---- 262.50 +22.60 239.90 1755 ---- ---- ---- ---- 259.30 +22.30 237.00 1760 ---- ---- ---- ---- 256.20 +22.20 234.00 1765 ---- ---- ---- ---- 253.20 +22.10 231.10 1770 ---- ---- ---- ---- 250.20 +21.90 228.30 1775 ---- ---- ---- ---- 247.20 +21.70 225.50 1780 ---- ---- ---- ---- 244.30 +21.60 222.70 1785 ---- ---- ---- ---- 241.40 +21.50 219.90 1790 ---- ---- ---- ---- 238.50 +21.30 217.20 1795 ---- ---- ---- ---- 235.70 +21.20 214.50 1800 ---- ---- ---- ---- 232.90 +21.00 211.90 1805 ---- ---- ---- ---- 230.10 +20.80 209.30 1810 ---- ---- ---- ---- 227.40 +20.70 206.70 1815 ---- ---- ---- ---- 224.70 +20.50 204.20 1820 ---- ---- ---- ---- 222.00 +20.30 201.70 1825 ---- ---- ---- ---- 219.40 +20.10 199.30 1830 ---- ---- ---- ---- 216.80 +20.00 196.80 1835 ---- ---- ---- ---- 214.30 +19.80 194.50 1840 ---- ---- ---- ---- 211.80 +19.70 192.10 1845 ---- ---- ---- ---- 209.30 +19.50 189.80 1850 ---- ---- ---- ---- 206.90 +19.40 187.50 1855 ---- ---- ---- ---- 204.40 +19.20 185.20 1860 ---- ---- ---- ---- 202.10 +19.10 183.00 1865 ---- ---- ---- ---- 199.70 +18.90 180.80 1870 ---- ---- ---- ---- 197.40 +18.80 178.60 1875 ---- ---- ---- ---- 195.10 +18.60 176.50 1880 ---- ---- ---- ---- 192.80 +18.40 174.40 1885 ---- ---- ---- ---- 190.60 +18.30 172.30 1890 ---- ---- ---- ---- 188.40 +18.10 170.30 1895 ---- ---- ---- ---- 186.20 +18.00 168.20 1900 ---- ---- ---- ---- 184.10 +17.90 166.20 1905 ---- ---- ---- ---- 181.90 +17.60 164.30 1910 ---- ---- ---- ---- 179.90 +17.60 162.30 1915 ---- ---- ---- ---- 177.80 +17.40 160.40 1920 ---- ---- ---- ---- 175.70 +17.20 158.50 1925 ---- ---- ---- ---- 173.70 +17.00 156.70 1930 ---- ---- ---- ---- 171.70 +16.90 154.80 1935 ---- ---- ---- ---- 169.80 +16.80 153.00 1940 ---- ---- ---- ---- 167.80 +16.60 151.20 1945 ---- ---- ---- ---- 165.90 +16.50 149.40 1950 ---- ---- ---- ---- 164.00 +16.30 147.70 1955 ---- ---- ---- ---- 162.20 +16.20 146.00 1960 ---- ---- ---- ---- 160.30 +16.00 144.30 1965 ---- ---- ---- ---- 158.50 +15.90 142.60 1970 ---- ---- ---- ---- 156.80 +15.80 141.00 1975 ---- ---- ---- ---- 155.00 +15.70 139.30 1980 ---- ---- ---- ---- 153.30 +15.60 137.70 1985 ---- ---- ---- ---- 151.50 +15.30 136.20 1990 ---- ---- ---- ---- 149.90 +15.30 134.60 1995 ---- ---- ---- ---- 148.20 +15.10 133.10 2000 ---- ---- ---- ---- 146.60 +15.00 131.60 2005 ---- ---- ---- ---- 144.90 +14.80 130.10 2010 ---- ---- ---- ---- 143.40 +14.80 128.60 2015 ---- ---- ---- ---- 141.80 +14.60 127.20 2020 ---- ---- ---- ---- 140.20 +14.40 125.80 2025 ---- ---- ---- ---- 138.70 +14.30 124.40 2030 ---- ---- ---- ---- 137.20 +14.20 123.00 2035 ---- ---- ---- ---- 135.80 +14.10 121.70 2040 ---- ---- ---- ---- 134.30 +13.90 120.40 2045 ---- ---- ---- ---- 132.90 +13.80 119.10 2050 ---- ---- ---- ---- 131.50 +13.70 117.80 2055 ---- ---- ---- ---- 130.10 +13.60 116.50 2060 ---- ---- ---- ---- 128.70 +13.40 115.30 2065 ---- ---- ---- ---- 127.40 +13.40 114.00 2070 ---- ---- ---- ---- 126.10 +13.30 112.80 2075 ---- ---- ---- ---- 124.80 +13.20 111.60 2080 ---- ---- ---- ---- 123.50 +13.00 110.50 2085 ---- ---- ---- ---- 122.20 +12.90 109.30 2090 ---- ---- ---- ---- 121.00 +12.80 108.20 2095 ---- ---- ---- ---- 119.80 +12.70 107.10 2100 ---- ---- ---- ---- 118.60 +12.60 106.00 2105 ---- ---- ---- ---- 117.40 +12.50 104.90 2110 ---- ---- ---- ---- 116.20 +12.30 103.90 2115 ---- ---- ---- ---- 115.10 +12.30 102.80 2120 ---- ---- ---- ---- 113.90 +12.10 101.80 2125 ---- ---- ---- ---- 112.80 +12.00 100.80 2130 ---- ---- ---- ---- 111.70 +11.90 99.80 2135 ---- ---- ---- ---- 110.60 +11.80 98.80 2140 ---- ---- ---- ---- 109.60 +11.80 97.80 2150 ---- ---- ---- ---- 107.50 +11.50 96.00 2160 ---- ---- ---- ---- 105.40 +11.30 94.10 2170 ---- ---- ---- ---- 103.50 +11.20 92.30 2175 ---- ---- ---- ---- 102.50 +11.00 91.50 2180 ---- ---- ---- ---- 101.60 +11.00 90.60 2190 ---- ---- ---- ---- 99.70 +10.80 88.90 2200 ---- ---- ---- ---- 97.90 +10.60 87.30 2210 ---- ---- ---- ---- 96.10 +10.40 85.70 2220 ---- ---- ---- ---- 94.40 +10.20 84.20 2225 ---- ---- ---- ---- 93.60 +10.20 83.40 2230 ---- ---- ---- ---- 92.70 +10.00 82.70 2250 ---- ---- ---- ---- 89.50 +9.70 79.80 2275 ---- ---- ---- ---- 85.70 +9.30 76.40 2300 ---- ---- ---- ---- 82.20 +9.00 73.20 2325 ---- ---- ---- ---- 78.90 +8.60 70.30 2350 ---- ---- ---- ---- 75.80 +8.30 67.50 2375 ---- ---- ---- ---- 72.90 +8.00 64.90 2400 ---- ---- ---- ---- 70.20 +7.70 62.50 2425 ---- ---- ---- ---- 67.60 +7.40 60.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 946.20 +32.80 913.40 1025 ---- ---- ---- ---- 921.20 +32.80 888.40 1050 ---- ---- ---- ---- 896.20 +32.80 863.40 1075 ---- ---- ---- ---- 871.20 +32.80 838.40 1090 ---- ---- ---- ---- 856.20 +32.80 823.40 1100 ---- ---- ---- ---- 846.20 +32.80 813.40 1110 ---- ---- ---- ---- 836.20 +32.80 803.40 1120 ---- ---- ---- ---- 826.20 +32.80 793.40 1125 ---- ---- ---- ---- 821.20 +32.80 788.40 1130 ---- ---- ---- ---- 816.20 +32.80 783.40 1140 ---- ---- ---- ---- 806.20 +32.80 773.40 1150 ---- ---- ---- ---- 796.20 +32.80 763.40 1160 ---- ---- ---- ---- 786.20 +32.80 753.40 1170 ---- ---- ---- ---- 776.20 +32.80 743.40 1175 ---- ---- ---- ---- 771.20 +32.80 738.40 1180 ---- ---- ---- ---- 766.20 +32.80 733.40 1190 ---- ---- ---- ---- 756.20 +32.80 723.40 1195 ---- ---- ---- ---- 751.20 +32.80 718.40 1200 ---- ---- ---- ---- 746.20 +32.80 713.40 1205 ---- ---- ---- ---- 741.20 +32.80 708.40 1210 ---- ---- ---- ---- 736.20 +32.80 703.40 1215 ---- ---- ---- ---- 731.20 +32.80 698.40 1220 ---- ---- ---- ---- 726.20 +32.80 693.40 1225 ---- ---- ---- ---- 721.20 +32.80 688.40 1230 ---- ---- ---- ---- 716.20 +32.80 683.40 1235 ---- ---- ---- ---- 711.20 +32.80 678.40 1240 ---- ---- ---- ---- 706.20 +32.70 673.50 1245 ---- ---- ---- ---- 701.20 +32.70 668.50 1250 ---- ---- ---- ---- 696.20 +32.60 663.60 1255 ---- ---- ---- ---- 691.20 +32.60 658.60 1260 ---- ---- ---- ---- 686.20 +32.50 653.70 1265 ---- ---- ---- ---- 681.20 +32.40 648.80 1270 ---- ---- ---- ---- 676.20 +32.30 643.90 1275 ---- ---- ---- ---- 671.30 +32.30 639.00 1280 ---- ---- ---- ---- 666.30 +32.20 634.10 1285 ---- ---- ---- ---- 661.40 +32.10 629.30 1290 ---- ---- ---- ---- 656.50 +32.10 624.40 1295 ---- ---- ---- ---- 651.50 +31.90 619.60 1300 ---- ---- ---- ---- 646.60 +31.90 614.70 1305 ---- ---- ---- ---- 641.70 +31.80 609.90 1310 ---- ---- ---- ---- 636.80 +31.70 605.10 1315 ---- ---- ---- ---- 632.00 +31.70 600.30 1320 ---- ---- ---- ---- 627.10 +31.60 595.50 1325 ---- ---- ---- ---- 622.30 +31.60 590.70 1330 ---- ---- ---- ---- 617.40 +31.40 586.00 1335 ---- ---- ---- ---- 612.60 +31.40 581.20 1340 ---- ---- ---- ---- 607.80 +31.30 576.50 1345 ---- ---- ---- ---- 602.90 +31.20 571.70 1350 ---- ---- ---- ---- 598.10 +31.10 567.00 1355 ---- ---- ---- ---- 593.30 +31.00 562.30 1360 ---- ---- ---- ---- 588.60 +31.00 557.60 1365 ---- ---- ---- ---- 583.80 +30.90 552.90 1370 ---- ---- ---- ---- 579.00 +30.80 548.20 1375 ---- ---- ---- ---- 574.30 +30.80 543.50 1380 ---- ---- ---- ---- 569.50 +30.60 538.90 1385 ---- ---- ---- ---- 564.80 +30.60 534.20 1390 ---- ---- ---- ---- 560.10 +30.50 529.60 1395 ---- ---- ---- ---- 555.40 +30.50 524.90 1400 ---- ---- ---- ---- 550.70 +30.40 520.30 1405 ---- ---- ---- ---- 546.00 +30.30 515.70 1410 ---- ---- ---- ---- 541.30 +30.20 511.10 1415 ---- ---- ---- ---- 536.70 +30.10 506.60 1420 ---- ---- ---- ---- 532.00 +30.00 502.00 1425 ---- ---- ---- ---- 527.40 +30.00 497.40 1430 ---- ---- ---- ---- 522.80 +29.90 492.90 1435 ---- ---- ---- ---- 518.20 +29.80 488.40 1440 ---- ---- ---- ---- 513.60 +29.70 483.90 1445 ---- ---- ---- ---- 509.00 +29.60 479.40 1450 ---- ---- ---- ---- 504.40 +29.50 474.90 1455 ---- ---- ---- ---- 499.90 +29.40 470.50 1460 ---- ---- ---- ---- 495.30 +29.30 466.00 1465 ---- ---- ---- ---- 490.80 +29.20 461.60 1470 ---- ---- ---- ---- 486.30 +29.10 457.20 1475 ---- ---- ---- ---- 481.80 +29.00 452.80 1480 ---- ---- ---- ---- 477.40 +29.00 448.40 1485 ---- ---- ---- ---- 472.90 +28.80 444.10 1490 ---- ---- ---- ---- 468.50 +28.80 439.70 1495 ---- ---- ---- ---- 464.10 +28.70 435.40 1500 ---- ---- ---- ---- 459.70 +28.60 431.10 1505 ---- ---- ---- ---- 455.30 +28.50 426.80 1510 ---- ---- ---- ---- 450.90 +28.30 422.60 1515 ---- ---- ---- ---- 446.60 +28.30 418.30 1520 ---- ---- ---- ---- 442.30 +28.20 414.10 1525 ---- ---- ---- ---- 438.00 +28.10 409.90 1530 ---- ---- ---- ---- 433.70 +28.00 405.70 1535 ---- ---- ---- ---- 429.40 +27.80 401.60 1540 ---- ---- ---- ---- 425.20 +27.80 397.40 1545 ---- ---- ---- ---- 421.00 +27.70 393.30 1550 ---- ---- ---- ---- 416.80 +27.60 389.20 1555 ---- ---- ---- ---- 412.60 +27.40 385.20 1560 ---- ---- ---- ---- 408.40 +27.30 381.10 1565 ---- ---- ---- ---- 404.30 +27.20 377.10 1570 ---- ---- ---- ---- 400.20 +27.10 373.10 1575 ---- ---- ---- ---- 396.10 +26.90 369.20 1580 ---- ---- ---- ---- 392.10 +26.90 365.20 1585 ---- ---- ---- ---- 388.00 +26.70 361.30 1590 ---- ---- ---- ---- 384.00 +26.60 357.40 1595 ---- ---- ---- ---- 380.10 +26.50 353.60 1600 ---- ---- ---- ---- 376.10 +26.40 349.70 1605 ---- ---- ---- ---- 372.20 +26.30 345.90 1610 ---- ---- ---- ---- 368.30 +26.10 342.20 1615 ---- ---- ---- ---- 364.40 +26.00 338.40 1620 ---- ---- ---- ---- 360.60 +25.90 334.70 1625 ---- ---- ---- ---- 356.80 +25.80 331.00 1630 ---- ---- ---- ---- 353.00 +25.60 327.40 1635 ---- ---- ---- ---- 349.20 +25.50 323.70 1640 ---- ---- ---- ---- 345.50 +25.30 320.20 1645 ---- ---- ---- ---- 341.80 +25.20 316.60 1650 ---- ---- ---- ---- 338.10 +25.00 313.10 1655 ---- ---- ---- ---- 334.50 +24.90 309.60 1660 ---- ---- ---- ---- 330.90 +24.80 306.10 1665 ---- ---- ---- ---- 327.30 +24.60 302.70 1670 ---- ---- ---- ---- 323.80 +24.60 299.20 1675 ---- ---- ---- ---- 320.30 +24.40 295.90 1680 ---- ---- ---- ---- 316.80 +24.30 292.50 1685 ---- ---- ---- ---- 313.30 +24.10 289.20 1690 ---- ---- ---- ---- 309.90 +24.00 285.90 1695 ---- ---- ---- ---- 306.50 +23.80 282.70 1700 ---- ---- ---- ---- 303.10 +23.70 279.40 1705 ---- ---- ---- ---- 299.80 +23.60 276.20 1710 ---- ---- ---- ---- 296.40 +23.40 273.00 1715 ---- ---- ---- ---- 293.10 +23.20 269.90 1720 ---- ---- ---- ---- 289.90 +23.10 266.80 1725 ---- ---- ---- ---- 286.60 +22.90 263.70 1730 ---- ---- ---- ---- 283.40 +22.80 260.60 1735 ---- ---- ---- ---- 280.20 +22.60 257.60 1740 ---- ---- ---- ---- 277.10 +22.50 254.60 1745 ---- ---- ---- ---- 273.90 +22.30 251.60 1750 ---- ---- ---- ---- 270.80 +22.20 248.60 1755 ---- ---- ---- ---- 267.70 +22.10 245.60 1760 ---- ---- ---- ---- 264.70 +22.00 242.70 1765 ---- ---- ---- ---- 261.60 +21.80 239.80 1770 ---- ---- ---- ---- 258.60 +21.60 237.00 1775 ---- ---- ---- ---- 255.60 +21.50 234.10 1780 ---- ---- ---- ---- 252.60 +21.30 231.30 1785 ---- ---- ---- ---- 249.70 +21.20 228.50 1790 ---- ---- ---- ---- 246.70 +21.00 225.70 1795 ---- ---- ---- ---- 243.80 +20.90 222.90 1800 ---- ---- ---- ---- 240.90 +20.80 220.10 1805 ---- ---- ---- ---- 238.00 +20.60 217.40 1810 ---- ---- ---- ---- 235.20 +20.50 214.70 1815 ---- ---- ---- ---- 232.30 +20.30 212.00 1820 ---- ---- ---- ---- 229.50 +20.20 209.30 1825 ---- ---- ---- ---- 226.70 +20.00 206.70 1830 ---- ---- ---- ---- 224.00 +19.90 204.10 1835 ---- ---- ---- ---- 221.20 +19.70 201.50 1840 ---- ---- ---- ---- 218.50 +19.50 199.00 1845 ---- ---- ---- ---- 215.90 +19.50 196.40 1850 ---- ---- ---- ---- 213.20 +19.30 193.90 400 1855 ---- ---- ---- ---- 210.60 +19.10 191.50 1860 ---- ---- ---- ---- 208.10 +19.00 189.10 1865 ---- ---- ---- ---- 205.50 +18.80 186.70 1870 ---- ---- ---- ---- 203.00 +18.70 184.30 1875 ---- ---- ---- ---- 200.60 +18.60 182.00 1880 ---- ---- ---- ---- 198.20 +18.40 179.80 75 1885 ---- ---- ---- ---- 195.80 +18.30 177.50 1890 ---- ---- ---- ---- 193.50 +18.10 175.40 1895 ---- ---- ---- ---- 191.20 +18.00 173.20 1900 ---- ---- ---- ---- 188.90 +17.80 171.10 1905 ---- ---- ---- ---- 186.70 +17.60 169.10 1910 ---- ---- ---- ---- 184.60 +17.60 167.00 1915 ---- ---- ---- ---- 182.40 +17.30 165.10 1920 ---- ---- ---- ---- 180.30 +17.20 163.10 1925 ---- ---- ---- ---- 178.30 +17.10 161.20 1930 ---- ---- ---- ---- 176.30 +16.90 159.40 1935 ---- ---- ---- ---- 174.30 +16.80 157.50 1940 ---- ---- ---- ---- 172.40 +16.70 155.70 1945 ---- ---- ---- ---- 170.50 +16.50 154.00 1950 ---- ---- ---- ---- 168.60 +16.40 152.20 1955 ---- ---- ---- ---- 166.80 +16.20 150.60 1960 ---- ---- ---- ---- 165.00 +16.10 148.90 1965 ---- ---- ---- ---- 163.20 +15.90 147.30 1970 ---- ---- ---- ---- 161.50 +15.80 145.70 100 1975 ---- ---- ---- ---- 159.80 +15.70 144.10 1980 ---- ---- ---- ---- 158.20 +15.60 142.60 1985 ---- ---- ---- ---- 156.50 +15.40 141.10 1990 ---- ---- ---- ---- 154.90 +15.30 139.60 1995 ---- ---- ---- ---- 153.30 +15.20 138.10 2000 ---- ---- ---- ---- 151.80 +15.10 136.70 130 2005 ---- ---- ---- ---- 150.30 +15.00 135.30 2010 ---- ---- ---- ---- 148.80 +14.90 133.90 2015 ---- ---- ---- ---- 147.30 +14.70 132.60 2020 ---- ---- ---- ---- 145.80 +14.50 131.30 2025 ---- ---- ---- ---- 144.40 +14.40 130.00 2030 ---- ---- ---- ---- 143.00 +14.30 128.70 2035 ---- ---- ---- ---- 141.60 +14.20 127.40 2040 ---- ---- ---- ---- 140.20 +14.00 126.20 2045 ---- ---- ---- ---- 138.90 +14.00 124.90 2050 ---- ---- ---- ---- 137.60 +13.90 123.70 2055 ---- ---- ---- ---- 136.30 +13.70 122.60 2060 ---- ---- ---- ---- 135.00 +13.60 121.40 2065 ---- ---- ---- ---- 133.70 +13.50 120.20 2070 ---- ---- ---- ---- 132.50 +13.40 119.10 2075 ---- ---- ---- ---- 131.30 +13.30 118.00 2080 ---- ---- ---- ---- 130.10 +13.20 116.90 2085 ---- ---- ---- ---- 128.90 +13.10 115.80 2090 ---- ---- ---- ---- 127.70 +13.00 114.70 2095 ---- ---- ---- ---- 126.60 +12.90 113.70 2100 ---- ---- ---- ---- 125.40 +12.70 112.70 2105 ---- ---- ---- ---- 124.30 +12.70 111.60 2110 ---- ---- ---- ---- 123.20 +12.60 110.60 2115 ---- ---- ---- ---- 122.10 +12.40 109.70 2120 ---- ---- ---- ---- 121.00 +12.30 108.70 2125 ---- ---- ---- ---- 120.00 +12.30 107.70 2130 ---- ---- ---- ---- 118.90 +12.10 106.80 2135 ---- ---- ---- ---- 117.90 +12.10 105.80 2140 ---- ---- ---- ---- 116.90 +12.00 104.90 2145 ---- ---- ---- ---- 115.90 +11.90 104.00 2150 ---- ---- ---- ---- 114.90 +11.80 103.10 2155 ---- ---- ---- ---- 113.90 +11.70 102.20 2160 ---- ---- ---- ---- 113.00 +11.60 101.40 2165 ---- ---- ---- ---- 112.00 +11.50 100.50 2170 ---- ---- ---- ---- 111.10 +11.40 99.70 2175 ---- ---- ---- ---- 110.20 +11.40 98.80 2180 ---- ---- ---- ---- 109.20 +11.20 98.00 2185 ---- ---- ---- ---- 108.30 +11.10 97.20 2190 ---- ---- ---- ---- 107.50 +11.10 96.40 2195 ---- ---- ---- ---- 106.60 +11.00 95.60 2200 ---- ---- ---- ---- 105.70 +10.90 94.80 500 2205 ---- ---- ---- ---- 104.90 +10.80 94.10 2210 ---- ---- ---- ---- 104.00 +10.70 93.30 2215 ---- ---- ---- ---- 103.20 +10.70 92.50 2220 ---- ---- ---- ---- 102.40 +10.60 91.80 2225 ---- ---- ---- ---- 101.50 +10.40 91.10 2230 ---- ---- ---- ---- 100.70 +10.40 90.30 2235 ---- ---- ---- ---- 99.90 +10.30 89.60 2240 ---- ---- ---- ---- 99.20 +10.30 88.90 2245 ---- ---- ---- ---- 98.40 +10.20 88.20 2250 ---- ---- ---- ---- 97.60 +10.10 87.50 2255 ---- ---- ---- ---- 96.90 +10.10 86.80 2260 ---- ---- ---- ---- 96.10 +9.90 86.20 2265 ---- ---- ---- ---- 95.40 +9.90 85.50 2270 ---- ---- ---- ---- 94.60 +9.80 84.80 2275 ---- ---- ---- ---- 93.90 +9.70 84.20 2280 ---- ---- ---- ---- 93.20 +9.60 83.60 2285 ---- ---- ---- ---- 92.50 +9.60 82.90 2290 ---- ---- ---- ---- 91.80 +9.50 82.30 2295 ---- ---- ---- ---- 91.10 +9.40 81.70 2300 ---- ---- ---- ---- 90.50 +9.40 81.10 2305 ---- ---- ---- ---- 89.80 +9.30 80.50 2310 ---- ---- ---- ---- 89.10 +9.20 79.90 2315 ---- ---- ---- ---- 88.50 +9.20 79.30 2320 ---- ---- ---- ---- 87.80 +9.10 78.70 2325 ---- ---- ---- ---- 87.20 +9.00 78.20 2330 ---- ---- ---- ---- 86.60 +9.00 77.60 2335 ---- ---- ---- ---- 85.90 +8.90 77.00 2340 ---- ---- ---- ---- 85.30 +8.80 76.50 2345 ---- ---- ---- ---- 84.70 +8.80 75.90 2350 ---- ---- ---- ---- 84.10 +8.70 75.40 2355 ---- ---- ---- ---- 83.50 +8.60 74.90 2360 ---- ---- ---- ---- 83.00 +8.60 74.40 2370 ---- ---- ---- ---- 81.80 +8.50 73.30 2375 ---- ---- ---- ---- 81.30 +8.50 72.80 2380 ---- ---- ---- ---- 80.70 +8.40 72.30 2390 ---- ---- ---- ---- 79.60 +8.20 71.40 2400 ---- ---- ---- ---- 78.60 +8.20 70.40 2410 ---- ---- ---- ---- 77.50 +8.00 69.50 2420 ---- ---- ---- ---- 76.50 +7.90 68.60 2425 ---- ---- ---- ---- 76.00 +7.90 68.10 2430 ---- ---- ---- ---- 75.50 +7.80 67.70 2440 ---- ---- ---- ---- 74.60 +7.80 66.80 2450 ---- ---- ---- ---- 73.60 +7.60 66.00 2460 ---- ---- ---- ---- 72.70 +7.50 65.20 2475 ---- ---- ---- ---- 71.40 +7.40 64.00 2500 ---- ---- ---- ---- 69.30 +7.20 62.10 2525 ---- ---- ---- ---- 67.30 +6.90 60.40 2550 ---- ---- ---- ---- 65.40 +6.70 58.70 2575 ---- ---- ---- ---- 63.70 +6.60 57.10 2600 ---- ---- ---- ---- 62.00 +6.30 55.70 2625 ---- ---- ---- ---- 60.50 +6.20 54.30 2650 ---- ---- ---- ---- 59.00 +6.00 53.00 900 ---- ---- ---- ---- 1046.20 +32.80 1013.40 925 ---- ---- ---- ---- 1021.20 +32.80 988.40 950 ---- ---- ---- ---- 996.20 +32.80 963.40 975 ---- ---- ---- ---- 971.20 +32.80 938.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 679.70 +32.80 646.90 1300 ---- ---- ---- ---- 654.70 +32.40 622.30 1325 ---- ---- ---- ---- 630.00 +32.00 598.00 1350 ---- ---- ---- ---- 605.60 +31.50 574.10 1375 ---- ---- ---- ---- 581.70 +31.10 550.60 1400 ---- ---- ---- ---- 558.10 +30.60 527.50 1425 ---- ---- ---- ---- 534.90 +30.10 504.80 1450 ---- ---- ---- ---- 512.00 +29.60 482.40 1470 ---- ---- ---- ---- 494.00 +29.20 464.80 1475 ---- ---- ---- ---- 489.60 +29.20 460.40 1480 ---- ---- ---- ---- 485.10 +29.10 456.00 1490 ---- ---- ---- ---- 476.30 +28.90 447.40 1500 ---- ---- ---- ---- 467.50 +28.70 438.80 1510 ---- ---- ---- ---- 458.70 +28.40 430.30 1520 ---- ---- ---- ---- 450.10 +28.30 421.80 1525 ---- ---- ---- ---- 445.70 +28.10 417.60 1530 ---- ---- ---- ---- 441.40 +28.00 413.40 1540 ---- ---- ---- ---- 432.90 +27.80 405.10 1550 ---- ---- ---- ---- 424.40 +27.60 396.80 1560 ---- ---- ---- ---- 416.00 +27.40 388.60 1565 ---- ---- ---- ---- 411.80 +27.30 384.50 1570 ---- ---- ---- ---- 407.70 +27.20 380.50 1575 ---- ---- ---- ---- 403.50 +27.10 376.40 1580 ---- ---- ---- ---- 399.40 +27.00 372.40 1585 ---- ---- ---- ---- 395.30 +26.90 368.40 1590 ---- ---- ---- ---- 391.20 +26.70 364.50 1595 ---- ---- ---- ---- 387.10 +26.60 360.50 1600 ---- ---- ---- ---- 383.10 +26.50 356.60 1605 ---- ---- ---- ---- 379.10 +26.40 352.70 1610 ---- ---- ---- ---- 375.10 +26.30 348.80 1615 ---- ---- ---- ---- 371.10 +26.20 344.90 1620 ---- ---- ---- ---- 367.10 +26.00 341.10 1625 ---- ---- ---- ---- 363.20 +25.90 337.30 1630 ---- ---- ---- ---- 359.30 +25.80 333.50 1635 ---- ---- ---- ---- 355.40 +25.60 329.80 1640 ---- ---- ---- ---- 351.60 +25.60 326.00 1645 ---- ---- ---- ---- 347.70 +25.40 322.30 1650 ---- ---- ---- ---- 343.90 +25.20 318.70 1655 ---- ---- ---- ---- 340.20 +25.20 315.00 1660 ---- ---- ---- ---- 336.40 +25.00 311.40 1665 ---- ---- ---- ---- 332.70 +24.90 307.80 1670 ---- ---- ---- ---- 329.00 +24.70 304.30 1675 ---- ---- ---- ---- 325.40 +24.60 300.80 1680 ---- ---- ---- ---- 321.80 +24.50 297.30 1685 ---- ---- ---- ---- 318.20 +24.40 293.80 1690 ---- ---- ---- ---- 314.60 +24.20 290.40 1695 ---- ---- ---- ---- 311.10 +24.10 287.00 1700 ---- ---- ---- ---- 307.60 +23.90 283.70 1705 ---- ---- ---- ---- 304.20 +23.80 280.40 1710 ---- ---- ---- ---- 300.80 +23.70 277.10 1715 ---- ---- ---- ---- 297.40 +23.50 273.90 1720 ---- ---- ---- ---- 294.00 +23.30 270.70 1725 ---- ---- ---- ---- 290.70 +23.20 267.50 1730 ---- ---- ---- ---- 287.40 +23.00 264.40 1735 ---- ---- ---- ---- 284.20 +22.90 261.30 1740 ---- ---- ---- ---- 281.00 +22.80 258.20 1745 ---- ---- ---- ---- 277.80 +22.60 255.20 1750 ---- ---- ---- ---- 274.70 +22.50 252.20 1755 ---- ---- ---- ---- 271.60 +22.30 249.30 1760 ---- ---- ---- ---- 268.60 +22.20 246.40 1765 ---- ---- ---- ---- 265.60 +22.10 243.50 1770 ---- ---- ---- ---- 262.60 +21.90 240.70 1775 ---- ---- ---- ---- 259.70 +21.80 237.90 1780 ---- ---- ---- ---- 256.80 +21.60 235.20 1785 ---- ---- ---- ---- 253.90 +21.40 232.50 1790 ---- ---- ---- ---- 251.10 +21.30 229.80 1795 ---- ---- ---- ---- 248.30 +21.10 227.20 1800 ---- ---- ---- ---- 245.60 +21.00 224.60 1805 ---- ---- ---- ---- 242.90 +20.80 222.10 1810 ---- ---- ---- ---- 240.30 +20.70 219.60 1815 ---- ---- ---- ---- 237.60 +20.50 217.10 1820 ---- ---- ---- ---- 235.10 +20.40 214.70 1825 ---- ---- ---- ---- 232.50 +20.20 212.30 1830 ---- ---- ---- ---- 230.00 +20.00 210.00 1835 ---- ---- ---- ---- 227.60 +20.00 207.60 1840 ---- ---- ---- ---- 225.10 +19.70 205.40 1845 ---- ---- ---- ---- 222.70 +19.60 203.10 1850 ---- ---- ---- ---- 220.40 +19.50 200.90 1855 ---- ---- ---- ---- 218.00 +19.30 198.70 1860 ---- ---- ---- ---- 215.70 +19.20 196.50 1865 ---- ---- ---- ---- 213.40 +19.00 194.40 1870 ---- ---- ---- ---- 211.20 +18.90 192.30 1875 ---- ---- ---- ---- 209.00 +18.80 190.20 1880 ---- ---- ---- ---- 206.80 +18.60 188.20 1885 ---- ---- ---- ---- 204.60 +18.50 186.10 1890 ---- ---- ---- ---- 202.40 +18.30 184.10 1895 ---- ---- ---- ---- 200.30 +18.20 182.10 1900 ---- ---- ---- ---- 198.20 +18.00 180.20 1905 ---- ---- ---- ---- 196.10 +17.90 178.20 1910 ---- ---- ---- ---- 194.00 +17.70 176.30 1915 ---- ---- ---- ---- 192.00 +17.60 174.40 1920 ---- ---- ---- ---- 189.90 +17.40 172.50 1925 ---- ---- ---- ---- 187.90 +17.30 170.60 1930 ---- ---- ---- ---- 185.90 +17.20 168.70 1935 ---- ---- ---- ---- 183.90 +17.00 166.90 1940 ---- ---- ---- ---- 182.00 +17.00 165.00 1945 ---- ---- ---- ---- 180.00 +16.80 163.20 1950 ---- ---- ---- ---- 178.10 +16.70 161.40 1955 ---- ---- ---- ---- 176.10 +16.50 159.60 1960 ---- ---- ---- ---- 174.20 +16.30 157.90 1965 ---- ---- ---- ---- 172.40 +16.30 156.10 1970 ---- ---- ---- ---- 170.50 +16.10 154.40 1975 ---- ---- ---- ---- 168.70 +16.00 152.70 1980 ---- ---- ---- ---- 166.80 +15.80 151.00 1985 ---- ---- ---- ---- 165.00 +15.70 149.30 1990 ---- ---- ---- ---- 163.20 +15.50 147.70 1995 ---- ---- ---- ---- 161.50 +15.50 146.00 2000 ---- ---- ---- ---- 159.70 +15.30 144.40 2005 ---- ---- ---- ---- 158.00 +15.20 142.80 2010 ---- ---- ---- ---- 156.30 +15.10 141.20 2015 ---- ---- ---- ---- 154.60 +14.90 139.70 2020 ---- ---- ---- ---- 153.00 +14.80 138.20 2025 ---- ---- ---- ---- 151.40 +14.80 136.60 2030 ---- ---- ---- ---- 149.70 +14.50 135.20 2035 ---- ---- ---- ---- 148.20 +14.50 133.70 2040 ---- ---- ---- ---- 146.60 +14.40 132.20 2045 ---- ---- ---- ---- 145.00 +14.20 130.80 2050 ---- ---- ---- ---- 143.50 +14.10 129.40 2055 ---- ---- ---- ---- 142.00 +14.00 128.00 2060 ---- ---- ---- ---- 140.50 +13.90 126.60 2065 ---- ---- ---- ---- 139.10 +13.80 125.30 2070 ---- ---- ---- ---- 137.60 +13.60 124.00 2075 ---- ---- ---- ---- 136.20 +13.50 122.70 2080 ---- ---- ---- ---- 134.80 +13.40 121.40 2085 ---- ---- ---- ---- 133.40 +13.30 120.10 2090 ---- ---- ---- ---- 132.00 +13.20 118.80 2095 ---- ---- ---- ---- 130.70 +13.10 117.60 2100 ---- ---- ---- ---- 129.30 +12.90 116.40 2105 ---- ---- ---- ---- 128.00 +12.80 115.20 2110 ---- ---- ---- ---- 126.70 +12.70 114.00 2115 ---- ---- ---- ---- 125.40 +12.60 112.80 2120 ---- ---- ---- ---- 124.20 +12.60 111.60 2125 ---- ---- ---- ---- 122.90 +12.40 110.50 2130 ---- ---- ---- ---- 121.70 +12.30 109.40 2135 ---- ---- ---- ---- 120.50 +12.30 108.20 2140 ---- ---- ---- ---- 119.30 +12.20 107.10 2145 ---- ---- ---- ---- 118.10 +12.00 106.10 2150 ---- ---- ---- ---- 116.90 +11.90 105.00 2160 ---- ---- ---- ---- 114.60 +11.70 102.90 2170 ---- ---- ---- ---- 112.40 +11.50 100.90 2175 ---- ---- ---- ---- 111.30 +11.40 99.90 2180 ---- ---- ---- ---- 110.20 +11.30 98.90 2190 ---- ---- ---- ---- 108.10 +11.20 96.90 2200 ---- ---- ---- ---- 106.00 +11.00 95.00 2210 ---- ---- ---- ---- 104.00 +10.80 93.20 2220 ---- ---- ---- ---- 102.00 +10.60 91.40 2225 ---- ---- ---- ---- 101.00 +10.50 90.50 2230 ---- ---- ---- ---- 100.10 +10.50 89.60 2240 ---- ---- ---- ---- 98.20 +10.30 87.90 2250 ---- ---- ---- ---- 96.40 +10.10 86.30 2275 ---- ---- ---- ---- 92.00 +9.70 82.30 2300 ---- ---- ---- ---- 87.80 +9.30 78.50 2325 ---- ---- ---- ---- 83.90 +8.90 75.00 2350 ---- ---- ---- ---- 80.30 +8.60 71.70 2375 ---- ---- ---- ---- 76.80 +8.20 68.60 2400 ---- ---- ---- ---- 73.60 +8.00 65.60 2425 ---- ---- ---- ---- 70.50 +7.60 62.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 556.50 +31.00 525.50 1425 ---- ---- ---- ---- 533.10 +30.50 502.60 1450 ---- ---- ---- ---- 510.20 +29.90 480.30 1475 ---- ---- ---- ---- 487.80 +29.40 458.40 1500 ---- ---- ---- ---- 465.80 +28.80 437.00 1525 ---- ---- ---- ---- 444.30 +28.20 416.10 1550 ---- ---- ---- ---- 423.40 +27.70 395.70 1575 ---- ---- ---- ---- 402.90 +27.10 375.80 1580 ---- ---- ---- ---- 398.80 +26.90 371.90 1590 ---- ---- ---- ---- 390.80 +26.70 364.10 1600 ---- ---- ---- ---- 382.90 +26.50 356.40 1610 ---- ---- ---- ---- 375.00 +26.20 348.80 1620 ---- ---- ---- ---- 367.20 +26.00 341.20 1625 ---- ---- ---- ---- 363.40 +25.90 337.50 1630 ---- ---- ---- ---- 359.50 +25.70 333.80 1640 ---- ---- ---- ---- 351.90 +25.40 326.50 1650 ---- ---- ---- ---- 344.40 +25.20 319.20 1660 ---- ---- ---- ---- 337.00 +25.00 312.00 1670 ---- ---- ---- ---- 329.70 +24.70 305.00 1680 ---- ---- ---- ---- 322.50 +24.40 298.10 1685 ---- ---- ---- ---- 318.90 +24.30 294.60 1690 ---- ---- ---- ---- 315.40 +24.20 291.20 1695 ---- ---- ---- ---- 311.90 +24.00 287.90 1700 ---- ---- ---- ---- 308.40 +23.90 284.50 1705 ---- ---- ---- ---- 304.90 +23.70 281.20 1710 ---- ---- ---- ---- 301.50 +23.50 278.00 1715 ---- ---- ---- ---- 298.20 +23.50 274.70 1720 ---- ---- ---- ---- 294.80 +23.30 271.50 1725 ---- ---- ---- ---- 291.50 +23.20 268.30 1730 ---- ---- ---- ---- 288.20 +23.00 265.20 1735 ---- ---- ---- ---- 285.00 +22.90 262.10 1740 ---- ---- ---- ---- 281.80 +22.80 259.00 1745 ---- ---- ---- ---- 278.60 +22.60 256.00 1750 ---- ---- ---- ---- 275.50 +22.50 253.00 1755 ---- ---- ---- ---- 272.40 +22.30 250.10 1760 ---- ---- ---- ---- 269.30 +22.10 247.20 1765 ---- ---- ---- ---- 266.30 +22.00 244.30 1770 ---- ---- ---- ---- 263.30 +21.80 241.50 1775 ---- ---- ---- ---- 260.40 +21.70 238.70 1780 ---- ---- ---- ---- 257.50 +21.50 236.00 1785 ---- ---- ---- ---- 254.70 +21.40 233.30 1790 ---- ---- ---- ---- 251.90 +21.30 230.60 1795 ---- ---- ---- ---- 249.10 +21.10 228.00 1800 ---- ---- ---- ---- 246.40 +20.90 225.50 1805 ---- ---- ---- ---- 243.70 +20.80 222.90 1810 ---- ---- ---- ---- 241.10 +20.60 220.50 1815 ---- ---- ---- ---- 238.50 +20.50 218.00 1820 ---- ---- ---- ---- 236.00 +20.40 215.60 1825 ---- ---- ---- ---- 233.50 +20.20 213.30 1830 ---- ---- ---- ---- 231.00 +20.00 211.00 1835 ---- ---- ---- ---- 228.60 +19.90 208.70 1840 ---- ---- ---- ---- 226.20 +19.70 206.50 1845 ---- ---- ---- ---- 223.90 +19.60 204.30 1850 ---- ---- ---- ---- 221.60 +19.50 202.10 1855 ---- ---- ---- ---- 219.30 +19.30 200.00 1860 ---- ---- ---- ---- 217.00 +19.10 197.90 1865 ---- ---- ---- ---- 214.80 +19.00 195.80 1870 ---- ---- ---- ---- 212.60 +18.80 193.80 1875 ---- ---- ---- ---- 210.50 +18.70 191.80 1880 ---- ---- ---- ---- 208.40 +18.60 189.80 1885 ---- ---- ---- ---- 206.30 +18.40 187.90 1890 ---- ---- ---- ---- 204.20 +18.30 185.90 1895 ---- ---- ---- ---- 202.20 +18.20 184.00 1900 ---- ---- ---- ---- 200.10 +18.00 182.10 1905 ---- ---- ---- ---- 198.10 +17.80 180.30 1910 ---- ---- ---- ---- 196.10 +17.70 178.40 1915 ---- ---- ---- ---- 194.20 +17.60 176.60 1920 ---- ---- ---- ---- 192.20 +17.40 174.80 1925 ---- ---- ---- ---- 190.30 +17.40 172.90 1930 ---- ---- ---- ---- 188.30 +17.10 171.20 1935 ---- ---- ---- ---- 186.40 +17.00 169.40 1940 ---- ---- ---- ---- 184.60 +17.00 167.60 1945 ---- ---- ---- ---- 182.70 +16.80 165.90 1950 ---- ---- ---- ---- 180.80 +16.60 164.20 1955 ---- ---- ---- ---- 179.00 +16.50 162.50 1960 ---- ---- ---- ---- 177.20 +16.40 160.80 1965 ---- ---- ---- ---- 175.40 +16.20 159.20 1970 ---- ---- ---- ---- 173.70 +16.20 157.50 1975 ---- ---- ---- ---- 171.90 +16.00 155.90 1980 ---- ---- ---- ---- 170.20 +15.90 154.30 1985 ---- ---- ---- ---- 168.50 +15.70 152.80 1990 ---- ---- ---- ---- 166.80 +15.60 151.20 1995 ---- ---- ---- ---- 165.20 +15.50 149.70 2000 ---- ---- ---- ---- 163.60 +15.40 148.20 2005 ---- ---- ---- ---- 162.00 +15.30 146.70 2010 ---- ---- ---- ---- 160.40 +15.20 145.20 2015 ---- ---- ---- ---- 158.80 +15.00 143.80 2020 ---- ---- ---- ---- 157.30 +14.90 142.40 2025 ---- ---- ---- ---- 155.80 +14.80 141.00 2030 ---- ---- ---- ---- 154.30 +14.60 139.70 2035 ---- ---- ---- ---- 152.90 +14.60 138.30 2040 ---- ---- ---- ---- 151.50 +14.50 137.00 2045 ---- ---- ---- ---- 150.10 +14.30 135.80 2050 ---- ---- ---- ---- 148.70 +14.20 134.50 2055 ---- ---- ---- ---- 147.40 +14.10 133.30 2060 ---- ---- ---- ---- 146.10 +14.00 132.10 2065 ---- ---- ---- ---- 144.80 +13.90 130.90 2070 ---- ---- ---- ---- 143.50 +13.80 129.70 2075 ---- ---- ---- ---- 142.20 +13.60 128.60 2080 ---- ---- ---- ---- 141.00 +13.60 127.40 2085 ---- ---- ---- ---- 139.80 +13.50 126.30 2090 ---- ---- ---- ---- 138.60 +13.40 125.20 2095 ---- ---- ---- ---- 137.40 +13.20 124.20 2100 ---- ---- ---- ---- 136.30 +13.20 123.10 2105 ---- ---- ---- ---- 135.10 +13.00 122.10 2110 ---- ---- ---- ---- 134.00 +12.90 121.10 2115 ---- ---- ---- ---- 132.90 +12.80 120.10 2120 ---- ---- ---- ---- 131.80 +12.70 119.10 2125 ---- ---- ---- ---- 130.80 +12.70 118.10 2130 ---- ---- ---- ---- 129.70 +12.50 117.20 2135 ---- ---- ---- ---- 128.70 +12.50 116.20 2140 ---- ---- ---- ---- 127.70 +12.40 115.30 2145 ---- ---- ---- ---- 126.70 +12.30 114.40 2150 ---- ---- ---- ---- 125.70 +12.20 113.50 2160 ---- ---- ---- ---- 123.80 +12.10 111.70 2170 ---- ---- ---- ---- 121.90 +11.90 110.00 2180 ---- ---- ---- ---- 120.00 +11.70 108.30 2190 ---- ---- ---- ---- 118.20 +11.50 106.70 2200 ---- ---- ---- ---- 116.50 +11.40 105.10 2210 ---- ---- ---- ---- 114.80 +11.20 103.60 2220 ---- ---- ---- ---- 113.10 +11.00 102.10 2225 ---- ---- ---- ---- 112.30 +10.90 101.40 2230 ---- ---- ---- ---- 111.50 +10.80 100.70 2240 ---- ---- ---- ---- 110.00 +10.80 99.20 2250 ---- ---- ---- ---- 108.40 +10.50 97.90 2275 ---- ---- ---- ---- 104.80 +10.20 94.60 2300 ---- ---- ---- ---- 101.40 +9.90 91.50 2325 ---- ---- ---- ---- 98.20 +9.60 88.60 2350 ---- ---- ---- ---- 95.20 +9.30 85.90 2375 ---- ---- ---- ---- 92.30 +9.00 83.30 2400 ---- ---- ---- ---- 89.70 +8.70 81.00 2425 ---- ---- ---- ---- 87.20 +8.50 78.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 982.60 +32.80 949.80 1025 ---- ---- ---- ---- 957.60 +32.80 924.80 1050 ---- ---- ---- ---- 932.60 +32.80 899.80 1075 ---- ---- ---- ---- 907.60 +32.80 874.80 1100 ---- ---- ---- ---- 882.60 +32.80 849.80 1125 ---- ---- ---- ---- 857.60 +32.80 824.80 1130 ---- ---- ---- ---- 852.60 +32.80 819.80 1140 ---- ---- ---- ---- 842.60 +32.80 809.80 1150 ---- ---- ---- ---- 832.60 +32.80 799.80 1160 ---- ---- ---- ---- 822.60 +32.80 789.80 1170 ---- ---- ---- ---- 812.60 +32.80 779.80 1175 ---- ---- ---- ---- 807.60 +32.80 774.80 1180 ---- ---- ---- ---- 802.60 +32.80 769.80 1190 ---- ---- ---- ---- 792.60 +32.80 759.80 1200 ---- ---- ---- ---- 782.60 +32.80 749.80 1210 ---- ---- ---- ---- 772.60 +32.70 739.90 1220 ---- ---- ---- ---- 762.60 +32.60 730.00 1225 ---- ---- ---- ---- 757.60 +32.50 725.10 1230 ---- ---- ---- ---- 752.60 +32.40 720.20 1235 ---- ---- ---- ---- 747.60 +32.30 715.30 1240 ---- ---- ---- ---- 742.70 +32.30 710.40 1245 ---- ---- ---- ---- 737.70 +32.10 705.60 1250 ---- ---- ---- ---- 732.80 +32.10 700.70 1255 ---- ---- ---- ---- 727.90 +32.10 695.80 1260 ---- ---- ---- ---- 723.00 +32.00 691.00 1265 ---- ---- ---- ---- 718.00 +31.80 686.20 1270 ---- ---- ---- ---- 713.20 +31.90 681.30 1275 ---- ---- ---- ---- 708.30 +31.80 676.50 1280 ---- ---- ---- ---- 703.40 +31.70 671.70 1285 ---- ---- ---- ---- 698.50 +31.60 666.90 1290 ---- ---- ---- ---- 693.70 +31.50 662.20 1295 ---- ---- ---- ---- 688.80 +31.40 657.40 1300 ---- ---- ---- ---- 684.00 +31.40 652.60 1305 ---- ---- ---- ---- 679.20 +31.30 647.90 1310 ---- ---- ---- ---- 674.40 +31.20 643.20 1315 ---- ---- ---- ---- 669.60 +31.20 638.40 1320 ---- ---- ---- ---- 664.80 +31.10 633.70 1325 ---- ---- ---- ---- 660.00 +31.00 629.00 1330 ---- ---- ---- ---- 655.20 +30.90 624.30 1335 ---- ---- ---- ---- 650.50 +30.90 619.60 1340 ---- ---- ---- ---- 645.70 +30.70 615.00 1345 ---- ---- ---- ---- 641.00 +30.70 610.30 1350 ---- ---- ---- ---- 636.20 +30.60 605.60 1355 ---- ---- ---- ---- 631.50 +30.50 601.00 1360 ---- ---- ---- ---- 626.80 +30.40 596.40 1365 ---- ---- ---- ---- 622.10 +30.40 591.70 1370 ---- ---- ---- ---- 617.40 +30.30 587.10 1375 ---- ---- ---- ---- 612.70 +30.20 582.50 1380 ---- ---- ---- ---- 608.10 +30.20 577.90 1385 ---- ---- ---- ---- 603.40 +30.10 573.30 1390 ---- ---- ---- ---- 598.80 +30.00 568.80 1395 ---- ---- ---- ---- 594.10 +29.90 564.20 1400 ---- ---- ---- ---- 589.50 +29.80 559.70 1405 ---- ---- ---- ---- 584.90 +29.80 555.10 1410 ---- ---- ---- ---- 580.30 +29.70 550.60 1415 ---- ---- ---- ---- 575.70 +29.60 546.10 1420 ---- ---- ---- ---- 571.10 +29.50 541.60 1425 ---- ---- ---- ---- 566.60 +29.50 537.10 1430 ---- ---- ---- ---- 562.00 +29.30 532.70 1435 ---- ---- ---- ---- 557.50 +29.30 528.20 1440 ---- ---- ---- ---- 553.00 +29.20 523.80 1445 ---- ---- ---- ---- 548.50 +29.10 519.40 1450 ---- ---- ---- ---- 544.00 +29.00 515.00 1455 ---- ---- ---- ---- 539.50 +28.90 510.60 1460 ---- ---- ---- ---- 535.10 +28.90 506.20 1465 ---- ---- ---- ---- 530.60 +28.80 501.80 1470 ---- ---- ---- ---- 526.20 +28.70 497.50 1475 ---- ---- ---- ---- 521.80 +28.60 493.20 1480 ---- ---- ---- ---- 517.40 +28.50 488.90 1485 ---- ---- ---- ---- 513.00 +28.40 484.60 1490 ---- ---- ---- ---- 508.70 +28.30 480.40 1495 ---- ---- ---- ---- 504.30 +28.20 476.10 1500 ---- ---- ---- ---- 500.00 +28.10 471.90 1505 ---- ---- ---- ---- 495.70 +28.00 467.70 1510 ---- ---- ---- ---- 491.50 +28.00 463.50 1515 ---- ---- ---- ---- 487.20 +27.80 459.40 1520 ---- ---- ---- ---- 483.00 +27.80 455.20 1525 ---- ---- ---- ---- 478.70 +27.60 451.10 1530 ---- ---- ---- ---- 474.50 +27.50 447.00 1535 ---- ---- ---- ---- 470.40 +27.50 442.90 1540 ---- ---- ---- ---- 466.20 +27.30 438.90 1545 ---- ---- ---- ---- 462.10 +27.30 434.80 1550 ---- ---- ---- ---- 457.90 +27.10 430.80 1555 ---- ---- ---- ---- 453.90 +27.10 426.80 1560 ---- ---- ---- ---- 449.80 +27.00 422.80 1565 ---- ---- ---- ---- 445.70 +26.80 418.90 1570 ---- ---- ---- ---- 441.70 +26.70 415.00 1575 ---- ---- ---- ---- 437.70 +26.70 411.00 1580 ---- ---- ---- ---- 433.70 +26.50 407.20 1585 ---- ---- ---- ---- 429.70 +26.40 403.30 1590 ---- ---- ---- ---- 425.80 +26.30 399.50 1595 ---- ---- ---- ---- 421.80 +26.20 395.60 1600 ---- ---- ---- ---- 417.90 +26.10 391.80 1605 ---- ---- ---- ---- 414.00 +25.90 388.10 1610 ---- ---- ---- ---- 410.20 +25.90 384.30 1615 ---- ---- ---- ---- 406.30 +25.70 380.60 1620 ---- ---- ---- ---- 402.50 +25.60 376.90 1625 ---- ---- ---- ---- 398.70 +25.50 373.20 1630 ---- ---- ---- ---- 394.90 +25.40 369.50 1635 ---- ---- ---- ---- 391.20 +25.30 365.90 1640 ---- ---- ---- ---- 387.50 +25.20 362.30 1645 ---- ---- ---- ---- 383.70 +25.00 358.70 1650 ---- ---- ---- ---- 380.10 +25.00 355.10 1655 ---- ---- ---- ---- 376.40 +24.80 351.60 1660 ---- ---- ---- ---- 372.70 +24.70 348.00 1665 ---- ---- ---- ---- 369.10 +24.60 344.50 1670 ---- ---- ---- ---- 365.50 +24.40 341.10 1675 ---- ---- ---- ---- 362.00 +24.40 337.60 1680 ---- ---- ---- ---- 358.40 +24.20 334.20 1685 ---- ---- ---- ---- 354.90 +24.20 330.70 1690 ---- ---- ---- ---- 351.40 +24.00 327.40 1695 ---- ---- ---- ---- 347.90 +23.90 324.00 1700 ---- ---- ---- ---- 344.40 +23.70 320.70 1705 ---- ---- ---- ---- 341.00 +23.70 317.30 1710 ---- ---- ---- ---- 337.60 +23.50 314.10 1715 ---- ---- ---- ---- 334.20 +23.40 310.80 1720 ---- ---- ---- ---- 330.80 +23.20 307.60 1725 ---- ---- ---- ---- 327.50 +23.10 304.40 1730 ---- ---- ---- ---- 324.20 +23.00 301.20 1735 ---- ---- ---- ---- 320.90 +22.90 298.00 1740 ---- ---- ---- ---- 317.70 +22.80 294.90 1745 ---- ---- ---- ---- 314.40 +22.60 291.80 1750 ---- ---- ---- ---- 311.30 +22.60 288.70 1755 ---- ---- ---- ---- 308.10 +22.40 285.70 1760 ---- ---- ---- ---- 305.00 +22.30 282.70 1765 ---- ---- ---- ---- 301.80 +22.10 279.70 1770 ---- ---- ---- ---- 298.80 +22.00 276.80 1775 ---- ---- ---- ---- 295.70 +21.80 273.90 1780 ---- ---- ---- ---- 292.70 +21.70 271.00 1785 ---- ---- ---- ---- 289.70 +21.60 268.10 1790 ---- ---- ---- ---- 286.80 +21.50 265.30 1795 ---- ---- ---- ---- 283.90 +21.40 262.50 1800 ---- ---- ---- ---- 281.00 +21.20 259.80 1805 ---- ---- ---- ---- 278.10 +21.10 257.00 1810 ---- ---- ---- ---- 275.30 +21.00 254.30 1815 ---- ---- ---- ---- 272.50 +20.80 251.70 1820 ---- ---- ---- ---- 269.80 +20.70 249.10 1825 ---- ---- ---- ---- 267.00 +20.50 246.50 1830 ---- ---- ---- ---- 264.30 +20.40 243.90 1835 ---- ---- ---- ---- 261.70 +20.30 241.40 1840 ---- ---- ---- ---- 259.10 +20.20 238.90 1845 ---- ---- ---- ---- 256.50 +20.00 236.50 1850 ---- ---- ---- ---- 253.90 +19.90 234.00 1855 ---- ---- ---- ---- 251.40 +19.70 231.70 1860 ---- ---- ---- ---- 249.00 +19.70 229.30 1865 ---- ---- ---- ---- 246.50 +19.50 227.00 1870 ---- ---- ---- ---- 244.10 +19.40 224.70 1875 ---- ---- ---- ---- 241.70 +19.20 222.50 1880 ---- ---- ---- ---- 239.40 +19.20 220.20 1885 ---- ---- ---- ---- 237.00 +18.90 218.10 1890 ---- ---- ---- ---- 234.80 +18.90 215.90 1895 ---- ---- ---- ---- 232.50 +18.70 213.80 1900 ---- ---- ---- ---- 230.30 +18.60 211.70 1905 ---- ---- ---- ---- 228.10 +18.50 209.60 1910 ---- ---- ---- ---- 226.00 +18.40 207.60 1915 ---- ---- ---- ---- 223.80 +18.20 205.60 1920 ---- ---- ---- ---- 221.70 +18.10 203.60 1925 ---- ---- ---- ---- 219.70 +18.00 201.70 1930 ---- ---- ---- ---- 217.70 +17.90 199.80 1935 ---- ---- ---- ---- 215.70 +17.80 197.90 1940 ---- ---- ---- ---- 213.70 +17.60 196.10 1945 ---- ---- ---- ---- 211.70 +17.40 194.30 1950 ---- ---- ---- ---- 209.80 +17.30 192.50 1955 ---- ---- ---- ---- 208.00 +17.30 190.70 1960 ---- ---- ---- ---- 206.10 +17.10 189.00 1965 ---- ---- ---- ---- 204.30 +17.00 187.30 1970 ---- ---- ---- ---- 202.50 +16.90 185.60 1975 ---- ---- ---- ---- 200.70 +16.80 183.90 1980 ---- ---- ---- ---- 198.90 +16.60 182.30 1985 ---- ---- ---- ---- 197.20 +16.50 180.70 1990 ---- ---- ---- ---- 195.50 +16.40 179.10 1995 ---- ---- ---- ---- 193.90 +16.40 177.50 2000 ---- ---- ---- ---- 192.20 +16.20 176.00 2005 ---- ---- ---- ---- 190.60 +16.10 174.50 2010 ---- ---- ---- ---- 189.00 +16.00 173.00 2015 ---- ---- ---- ---- 187.40 +15.90 171.50 2020 ---- ---- ---- ---- 185.80 +15.70 170.10 2025 ---- ---- ---- ---- 184.30 +15.70 168.60 2030 ---- ---- ---- ---- 182.80 +15.60 167.20 2035 ---- ---- ---- ---- 181.30 +15.50 165.80 2040 ---- ---- ---- ---- 179.80 +15.40 164.40 2045 ---- ---- ---- ---- 178.30 +15.20 163.10 2050 ---- ---- ---- ---- 176.80 +15.10 161.70 2055 ---- ---- ---- ---- 175.40 +15.00 160.40 2060 ---- ---- ---- ---- 174.00 +14.90 159.10 2065 ---- ---- ---- ---- 172.60 +14.80 157.80 2070 ---- ---- ---- ---- 171.20 +14.70 156.50 2075 ---- ---- ---- ---- 169.80 +14.60 155.20 2080 ---- ---- ---- ---- 168.50 +14.50 154.00 2085 ---- ---- ---- ---- 167.10 +14.40 152.70 2090 ---- ---- ---- ---- 165.80 +14.30 151.50 2095 ---- ---- ---- ---- 164.50 +14.20 150.30 2100 ---- ---- ---- ---- 163.20 +14.10 149.10 2105 ---- ---- ---- ---- 161.90 +14.00 147.90 2110 ---- ---- ---- ---- 160.60 +13.90 146.70 2115 ---- ---- ---- ---- 159.30 +13.80 145.50 2120 ---- ---- ---- ---- 158.10 +13.70 144.40 2125 ---- ---- ---- ---- 156.90 +13.70 143.20 2130 ---- ---- ---- ---- 155.60 +13.50 142.10 2135 ---- ---- ---- ---- 154.40 +13.40 141.00 2140 ---- ---- ---- ---- 153.20 +13.30 139.90 2145 ---- ---- ---- ---- 152.00 +13.20 138.80 2150 ---- ---- ---- ---- 150.90 +13.20 137.70 2155 ---- ---- ---- ---- 149.70 +13.10 136.60 2160 ---- ---- ---- ---- 148.60 +13.00 135.60 2165 ---- ---- ---- ---- 147.40 +12.90 134.50 2170 ---- ---- ---- ---- 146.30 +12.80 133.50 2175 ---- ---- ---- ---- 145.20 +12.70 132.50 2180 ---- ---- ---- ---- 144.10 +12.70 131.40 2185 ---- ---- ---- ---- 143.00 +12.60 130.40 2190 ---- ---- ---- ---- 141.90 +12.40 129.50 2195 ---- ---- ---- ---- 140.90 +12.40 128.50 2200 ---- ---- ---- ---- 139.80 +12.30 127.50 2205 ---- ---- ---- ---- 138.80 +12.30 126.50 2210 ---- ---- ---- ---- 137.70 +12.10 125.60 2215 ---- ---- ---- ---- 136.70 +12.10 124.60 2220 ---- ---- ---- ---- 135.70 +12.00 123.70 2225 ---- ---- ---- ---- 134.70 +11.90 122.80 2230 ---- ---- ---- ---- 133.70 +11.80 121.90 2235 ---- ---- ---- ---- 132.70 +11.70 121.00 2240 ---- ---- ---- ---- 131.80 +11.70 120.10 2245 ---- ---- ---- ---- 130.80 +11.60 119.20 2250 ---- ---- ---- ---- 129.90 +11.60 118.30 2255 ---- ---- ---- ---- 128.90 +11.40 117.50 2260 ---- ---- ---- ---- 128.00 +11.40 116.60 2265 ---- ---- ---- ---- 127.10 +11.30 115.80 2270 ---- ---- ---- ---- 126.20 +11.30 114.90 2275 ---- ---- ---- ---- 125.30 +11.20 114.10 2280 ---- ---- ---- ---- 124.40 +11.10 113.30 2285 ---- ---- ---- ---- 123.50 +11.00 112.50 2290 ---- ---- ---- ---- 122.60 +10.90 111.70 2295 ---- ---- ---- ---- 121.80 +10.90 110.90 2300 ---- ---- ---- ---- 120.90 +10.80 110.10 2305 ---- ---- ---- ---- 120.10 +10.80 109.30 2310 ---- ---- ---- ---- 119.20 +10.60 108.60 2315 ---- ---- ---- ---- 118.40 +10.60 107.80 2320 ---- ---- ---- ---- 117.60 +10.50 107.10 2325 ---- ---- ---- ---- 116.80 +10.50 106.30 2330 ---- ---- ---- ---- 116.00 +10.40 105.60 2335 ---- ---- ---- ---- 115.20 +10.30 104.90 2340 ---- ---- ---- ---- 114.40 +10.30 104.10 2345 ---- ---- ---- ---- 113.60 +10.20 103.40 2350 ---- ---- ---- ---- 112.90 +10.20 102.70 2355 ---- ---- ---- ---- 112.10 +10.10 102.00 2360 ---- ---- ---- ---- 111.40 +10.10 101.30 2365 ---- ---- ---- ---- 110.60 +9.90 100.70 2370 ---- ---- ---- ---- 109.90 +9.90 100.00 2375 ---- ---- ---- ---- 109.10 +9.80 99.30 2380 ---- ---- ---- ---- 108.40 +9.70 98.70 2390 ---- ---- ---- ---- 107.00 +9.60 97.40 2400 ---- ---- ---- ---- 105.60 +9.50 96.10 2410 ---- ---- ---- ---- 104.30 +9.50 94.80 2420 ---- ---- ---- ---- 102.90 +9.30 93.60 2425 ---- ---- ---- ---- 102.30 +9.30 93.00 2430 ---- ---- ---- ---- 101.60 +9.20 92.40 2440 ---- ---- ---- ---- 100.30 +9.00 91.30 2450 ---- ---- ---- ---- 99.10 +9.00 90.10 2460 ---- ---- ---- ---- 97.90 +8.90 89.00 2470 ---- ---- ---- ---- 96.70 +8.80 87.90 2475 ---- ---- ---- ---- 96.10 +8.70 87.40 2500 ---- ---- ---- ---- 93.20 +8.40 84.80 2525 ---- ---- ---- ---- 90.50 +8.20 82.30 2550 ---- ---- ---- ---- 88.00 +8.00 80.00 2575 ---- ---- ---- ---- 85.50 +7.80 77.70 2600 ---- ---- ---- ---- 83.20 +7.60 75.60 2625 ---- ---- ---- ---- 81.00 +7.40 73.60 2650 ---- ---- ---- ---- 78.90 +7.20 71.70 950 ---- ---- ---- ---- 1032.60 +32.80 999.80 975 ---- ---- ---- ---- 1007.60 +32.80 974.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 978.80 +32.80 946.00 1050 ---- ---- ---- ---- 953.80 +32.80 921.00 1075 ---- ---- ---- ---- 928.80 +32.80 896.00 1100 ---- ---- ---- ---- 903.80 +32.80 871.00 1125 ---- ---- ---- ---- 878.80 +32.80 846.00 1150 ---- ---- ---- ---- 853.80 +32.70 821.10 1175 ---- ---- ---- ---- 828.90 +32.30 796.60 1200 ---- ---- ---- ---- 804.20 +31.90 772.30 1220 ---- ---- ---- ---- 784.70 +31.70 753.00 1225 ---- ---- ---- ---- 779.80 +31.60 748.20 1230 ---- ---- ---- ---- 775.00 +31.50 743.50 1240 ---- ---- ---- ---- 765.30 +31.30 734.00 1250 ---- ---- ---- ---- 755.70 +31.20 724.50 1260 ---- ---- ---- ---- 746.10 +31.10 715.00 1270 ---- ---- ---- ---- 736.60 +31.00 705.60 1275 ---- ---- ---- ---- 731.80 +30.80 701.00 1280 ---- ---- ---- ---- 727.10 +30.80 696.30 1290 ---- ---- ---- ---- 717.60 +30.60 687.00 1300 ---- ---- ---- ---- 708.20 +30.50 677.70 1310 ---- ---- ---- ---- 698.80 +30.30 668.50 1315 ---- ---- ---- ---- 694.10 +30.30 663.80 1320 ---- ---- ---- ---- 689.50 +30.20 659.30 1325 ---- ---- ---- ---- 684.80 +30.10 654.70 1330 ---- ---- ---- ---- 680.20 +30.10 650.10 1335 ---- ---- ---- ---- 675.50 +30.00 645.50 1340 ---- ---- ---- ---- 670.90 +29.90 641.00 1345 ---- ---- ---- ---- 666.30 +29.90 636.40 1350 ---- ---- ---- ---- 661.70 +29.80 631.90 1355 ---- ---- ---- ---- 657.10 +29.80 627.30 1360 ---- ---- ---- ---- 652.50 +29.70 622.80 1365 ---- ---- ---- ---- 647.90 +29.60 618.30 1370 ---- ---- ---- ---- 643.30 +29.50 613.80 1375 ---- ---- ---- ---- 638.70 +29.40 609.30 1380 ---- ---- ---- ---- 634.20 +29.40 604.80 1385 ---- ---- ---- ---- 629.60 +29.20 600.40 1390 ---- ---- ---- ---- 625.10 +29.20 595.90 1395 ---- ---- ---- ---- 620.60 +29.10 591.50 1400 ---- ---- ---- ---- 616.10 +29.10 587.00 1405 ---- ---- ---- ---- 611.60 +29.00 582.60 1410 ---- ---- ---- ---- 607.10 +28.90 578.20 1415 ---- ---- ---- ---- 602.60 +28.90 573.70 1420 ---- ---- ---- ---- 598.10 +28.80 569.30 1425 ---- ---- ---- ---- 593.60 +28.60 565.00 1430 ---- ---- ---- ---- 589.20 +28.60 560.60 1435 ---- ---- ---- ---- 584.70 +28.50 556.20 1440 ---- ---- ---- ---- 580.30 +28.40 551.90 1445 ---- ---- ---- ---- 575.90 +28.40 547.50 1450 ---- ---- ---- ---- 571.50 +28.30 543.20 1455 ---- ---- ---- ---- 567.10 +28.20 538.90 1460 ---- ---- ---- ---- 562.70 +28.10 534.60 1465 ---- ---- ---- ---- 558.30 +28.00 530.30 1470 ---- ---- ---- ---- 554.00 +28.00 526.00 1475 ---- ---- ---- ---- 549.60 +27.90 521.70 1480 ---- ---- ---- ---- 545.30 +27.80 517.50 1485 ---- ---- ---- ---- 541.00 +27.70 513.30 1490 ---- ---- ---- ---- 536.70 +27.60 509.10 1495 ---- ---- ---- ---- 532.40 +27.50 504.90 1500 ---- ---- ---- ---- 528.20 +27.50 500.70 1505 ---- ---- ---- ---- 523.90 +27.40 496.50 1510 ---- ---- ---- ---- 519.70 +27.30 492.40 1515 ---- ---- ---- ---- 515.50 +27.30 488.20 1520 ---- ---- ---- ---- 511.30 +27.20 484.10 1525 ---- ---- ---- ---- 507.10 +27.10 480.00 1530 ---- ---- ---- ---- 502.90 +27.00 475.90 1535 ---- ---- ---- ---- 498.80 +26.90 471.90 1540 ---- ---- ---- ---- 494.60 +26.80 467.80 1545 ---- ---- ---- ---- 490.50 +26.70 463.80 1550 ---- ---- ---- ---- 486.40 +26.60 459.80 1555 ---- ---- ---- ---- 482.40 +26.60 455.80 1560 ---- ---- ---- ---- 478.30 +26.40 451.90 1565 ---- ---- ---- ---- 474.30 +26.40 447.90 1570 ---- ---- ---- ---- 470.30 +26.30 444.00 1575 ---- ---- ---- ---- 466.30 +26.20 440.10 1580 ---- ---- ---- ---- 462.30 +26.00 436.30 1585 ---- ---- ---- ---- 458.40 +26.00 432.40 1590 ---- ---- ---- ---- 454.40 +25.80 428.60 1595 ---- ---- ---- ---- 450.50 +25.70 424.80 1600 ---- ---- ---- ---- 446.70 +25.70 421.00 1605 ---- ---- ---- ---- 442.80 +25.50 417.30 1610 ---- ---- ---- ---- 439.00 +25.50 413.50 1615 ---- ---- ---- ---- 435.20 +25.40 409.80 1620 ---- ---- ---- ---- 431.40 +25.30 406.10 1625 ---- ---- ---- ---- 427.60 +25.10 402.50 1630 ---- ---- ---- ---- 423.90 +25.00 398.90 1635 ---- ---- ---- ---- 420.20 +24.90 395.30 1640 ---- ---- ---- ---- 416.50 +24.80 391.70 1645 ---- ---- ---- ---- 412.90 +24.70 388.20 1650 ---- ---- ---- ---- 409.30 +24.70 384.60 1655 ---- ---- ---- ---- 405.70 +24.50 381.20 1660 ---- ---- ---- ---- 402.10 +24.40 377.70 1665 ---- ---- ---- ---- 398.60 +24.30 374.30 1670 ---- ---- ---- ---- 395.10 +24.20 370.90 1675 ---- ---- ---- ---- 391.60 +24.10 367.50 1680 ---- ---- ---- ---- 388.10 +23.90 364.20 1685 ---- ---- ---- ---- 384.70 +23.80 360.90 1690 ---- ---- ---- ---- 381.30 +23.70 357.60 1695 ---- ---- ---- ---- 378.00 +23.60 354.40 1700 ---- ---- ---- ---- 374.70 +23.50 351.20 1705 ---- ---- ---- ---- 371.40 +23.40 348.00 1710 ---- ---- ---- ---- 368.10 +23.30 344.80 1715 ---- ---- ---- ---- 364.90 +23.20 341.70 1720 ---- ---- ---- ---- 361.70 +23.00 338.70 1725 ---- ---- ---- ---- 358.60 +23.00 335.60 1730 ---- ---- ---- ---- 355.40 +22.80 332.60 1735 ---- ---- ---- ---- 352.30 +22.70 329.60 1740 ---- ---- ---- ---- 349.30 +22.60 326.70 1745 ---- ---- ---- ---- 346.20 +22.50 323.70 1750 ---- ---- ---- ---- 343.20 +22.30 320.90 1755 ---- ---- ---- ---- 340.30 +22.30 318.00 1760 ---- ---- ---- ---- 337.30 +22.10 315.20 1765 ---- ---- ---- ---- 334.40 +22.00 312.40 1770 ---- ---- ---- ---- 331.50 +21.90 309.60 1775 ---- ---- ---- ---- 328.70 +21.80 306.90 1780 ---- ---- ---- ---- 325.90 +21.70 304.20 1785 ---- ---- ---- ---- 323.10 +21.50 301.60 1790 ---- ---- ---- ---- 320.40 +21.50 298.90 1795 ---- ---- ---- ---- 317.70 +21.40 296.30 1800 ---- ---- ---- ---- 315.00 +21.20 293.80 1805 ---- ---- ---- ---- 312.30 +21.10 291.20 1810 ---- ---- ---- ---- 309.70 +21.00 288.70 1815 ---- ---- ---- ---- 307.10 +20.80 286.30 1820 ---- ---- ---- ---- 304.50 +20.70 283.80 1825 ---- ---- ---- ---- 302.00 +20.60 281.40 1830 ---- ---- ---- ---- 299.50 +20.50 279.00 1835 ---- ---- ---- ---- 297.00 +20.30 276.70 1840 ---- ---- ---- ---- 294.60 +20.30 274.30 1845 ---- ---- ---- ---- 292.20 +20.20 272.00 1850 ---- ---- ---- ---- 289.80 +20.00 269.80 1855 ---- ---- ---- ---- 287.50 +20.00 267.50 1860 ---- ---- ---- ---- 285.10 +19.80 265.30 1865 ---- ---- ---- ---- 282.80 +19.60 263.20 1870 ---- ---- ---- ---- 280.60 +19.60 261.00 1875 ---- ---- ---- ---- 278.30 +19.40 258.90 1880 ---- ---- ---- ---- 276.10 +19.30 256.80 1885 ---- ---- ---- ---- 273.90 +19.20 254.70 1890 ---- ---- ---- ---- 271.80 +19.20 252.60 1895 ---- ---- ---- ---- 269.60 +19.00 250.60 1900 ---- ---- ---- ---- 267.50 +18.90 248.60 1905 ---- ---- ---- ---- 265.40 +18.80 246.60 1910 ---- ---- ---- ---- 263.40 +18.70 244.70 1915 ---- ---- ---- ---- 261.30 +18.60 242.70 1920 ---- ---- ---- ---- 259.30 +18.50 240.80 1925 ---- ---- ---- ---- 257.30 +18.30 239.00 1930 ---- ---- ---- ---- 255.30 +18.20 237.10 1935 ---- ---- ---- ---- 253.40 +18.20 235.20 1940 ---- ---- ---- ---- 251.40 +18.00 233.40 1945 ---- ---- ---- ---- 249.50 +17.90 231.60 1950 ---- ---- ---- ---- 247.60 +17.80 229.80 1955 ---- ---- ---- ---- 245.80 +17.70 228.10 1960 ---- ---- ---- ---- 243.90 +17.60 226.30 1965 ---- ---- ---- ---- 242.10 +17.50 224.60 1970 ---- ---- ---- ---- 240.30 +17.40 222.90 1975 ---- ---- ---- ---- 238.50 +17.30 221.20 1980 ---- ---- ---- ---- 236.70 +17.20 219.50 1985 ---- ---- ---- ---- 234.90 +17.10 217.80 1990 ---- ---- ---- ---- 233.20 +17.00 216.20 1995 ---- ---- ---- ---- 231.40 +16.90 214.50 2000 ---- ---- ---- ---- 229.70 +16.80 212.90 2005 ---- ---- ---- ---- 228.00 +16.70 211.30 2010 ---- ---- ---- ---- 226.30 +16.60 209.70 2015 ---- ---- ---- ---- 224.70 +16.50 208.20 2020 ---- ---- ---- ---- 223.00 +16.40 206.60 2025 ---- ---- ---- ---- 221.40 +16.30 205.10 2030 ---- ---- ---- ---- 219.80 +16.20 203.60 2035 ---- ---- ---- ---- 218.20 +16.10 202.10 2040 ---- ---- ---- ---- 216.60 +16.00 200.60 2045 ---- ---- ---- ---- 215.10 +16.00 199.10 2050 ---- ---- ---- ---- 213.50 +15.80 197.70 2055 ---- ---- ---- ---- 212.00 +15.70 196.30 2060 ---- ---- ---- ---- 210.50 +15.70 194.80 2065 ---- ---- ---- ---- 209.00 +15.60 193.40 2070 ---- ---- ---- ---- 207.50 +15.40 192.10 2075 ---- ---- ---- ---- 206.10 +15.40 190.70 2080 ---- ---- ---- ---- 204.60 +15.30 189.30 2085 ---- ---- ---- ---- 203.20 +15.20 188.00 2090 ---- ---- ---- ---- 201.80 +15.10 186.70 2095 ---- ---- ---- ---- 200.40 +15.00 185.40 2100 ---- ---- ---- ---- 199.10 +15.00 184.10 2105 ---- ---- ---- ---- 197.70 +14.80 182.90 2110 ---- ---- ---- ---- 196.40 +14.80 181.60 2115 ---- ---- ---- ---- 195.10 +14.70 180.40 2120 ---- ---- ---- ---- 193.80 +14.60 179.20 2125 ---- ---- ---- ---- 192.50 +14.60 177.90 2130 ---- ---- ---- ---- 191.20 +14.40 176.80 2135 ---- ---- ---- ---- 189.90 +14.30 175.60 2140 ---- ---- ---- ---- 188.70 +14.30 174.40 2145 ---- ---- ---- ---- 187.50 +14.20 173.30 2150 ---- ---- ---- ---- 186.20 +14.10 172.10 2155 ---- ---- ---- ---- 185.00 +14.00 171.00 2160 ---- ---- ---- ---- 183.90 +14.00 169.90 2165 ---- ---- ---- ---- 182.70 +13.90 168.80 2170 ---- ---- ---- ---- 181.50 +13.80 167.70 2175 ---- ---- ---- ---- 180.40 +13.70 166.70 2180 ---- ---- ---- ---- 179.30 +13.70 165.60 2185 ---- ---- ---- ---- 178.20 +13.60 164.60 2190 ---- ---- ---- ---- 177.00 +13.40 163.60 2195 ---- ---- ---- ---- 176.00 +13.50 162.50 2200 ---- ---- ---- ---- 174.90 +13.40 161.50 2205 ---- ---- ---- ---- 173.80 +13.20 160.60 2210 ---- ---- ---- ---- 172.80 +13.20 159.60 2215 ---- ---- ---- ---- 171.70 +13.10 158.60 2220 ---- ---- ---- ---- 170.70 +13.00 157.70 2225 ---- ---- ---- ---- 169.70 +13.00 156.70 2230 ---- ---- ---- ---- 168.70 +12.90 155.80 2235 ---- ---- ---- ---- 167.70 +12.90 154.80 2240 ---- ---- ---- ---- 166.70 +12.80 153.90 2245 ---- ---- ---- ---- 165.70 +12.70 153.00 2250 ---- ---- ---- ---- 164.80 +12.70 152.10 2255 ---- ---- ---- ---- 163.80 +12.50 151.30 2260 ---- ---- ---- ---- 162.90 +12.50 150.40 2265 ---- ---- ---- ---- 162.00 +12.50 149.50 2270 ---- ---- ---- ---- 161.00 +12.30 148.70 2275 ---- ---- ---- ---- 160.10 +12.30 147.80 2280 ---- ---- ---- ---- 159.20 +12.20 147.00 2285 ---- ---- ---- ---- 158.40 +12.20 146.20 2290 ---- ---- ---- ---- 157.50 +12.10 145.40 2295 ---- ---- ---- ---- 156.60 +12.00 144.60 2300 ---- ---- ---- ---- 155.80 +12.00 143.80 2305 ---- ---- ---- ---- 154.90 +11.90 143.00 2310 ---- ---- ---- ---- 154.10 +11.90 142.20 2315 ---- ---- ---- ---- 153.20 +11.80 141.40 2320 ---- ---- ---- ---- 152.40 +11.70 140.70 2325 ---- ---- ---- ---- 151.60 +11.70 139.90 2330 ---- ---- ---- ---- 150.80 +11.60 139.20 2335 ---- ---- ---- ---- 150.00 +11.60 138.40 2340 ---- ---- ---- ---- 149.20 +11.50 137.70 2345 ---- ---- ---- ---- 148.40 +11.40 137.00 2350 ---- ---- ---- ---- 147.60 +11.30 136.30 2355 ---- ---- ---- ---- 146.90 +11.30 135.60 2360 ---- ---- ---- ---- 146.10 +11.20 134.90 2365 ---- ---- ---- ---- 145.40 +11.20 134.20 2370 ---- ---- ---- ---- 144.60 +11.10 133.50 2375 ---- ---- ---- ---- 143.90 +11.10 132.80 2380 ---- ---- ---- ---- 143.20 +11.10 132.10 2390 ---- ---- ---- ---- 141.70 +10.90 130.80 2400 ---- ---- ---- ---- 140.30 +10.80 129.50 2410 ---- ---- ---- ---- 139.00 +10.80 128.20 2420 ---- ---- ---- ---- 137.60 +10.60 127.00 2425 ---- ---- ---- ---- 137.00 +10.60 126.40 2430 ---- ---- ---- ---- 136.30 +10.50 125.80 2440 ---- ---- ---- ---- 135.00 +10.40 124.60 2450 ---- ---- ---- ---- 133.70 +10.30 123.40 2460 ---- ---- ---- ---- 132.50 +10.20 122.30 2470 ---- ---- ---- ---- 131.30 +10.10 121.20 2475 ---- ---- ---- ---- 130.70 +10.10 120.60 2480 ---- ---- ---- ---- 130.10 +10.00 120.10 2500 ---- ---- ---- ---- 127.80 +9.90 117.90 2525 ---- ---- ---- ---- 125.00 +9.60 115.40 2550 ---- ---- ---- ---- 122.40 +9.40 113.00 2575 ---- ---- ---- ---- 119.90 +9.20 110.70 2600 ---- ---- ---- ---- 117.50 +9.00 108.50 2625 ---- ---- ---- ---- 115.30 +8.90 106.40 2650 ---- ---- ---- ---- 113.10 +8.60 104.50 2675 ---- ---- ---- ---- 111.10 +8.50 102.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 950.30 +32.80 917.50 1100 ---- ---- ---- ---- 925.30 +32.70 892.60 1125 ---- ---- ---- ---- 900.40 +32.30 868.10 1150 ---- ---- ---- ---- 875.80 +32.00 843.80 1175 ---- ---- ---- ---- 851.40 +31.50 819.90 1200 ---- ---- ---- ---- 827.40 +31.20 796.20 1225 ---- ---- ---- ---- 803.60 +30.90 772.70 1250 ---- ---- ---- ---- 780.00 +30.50 749.50 1270 ---- ---- ---- ---- 761.40 +30.20 731.20 1275 ---- ---- ---- ---- 756.70 +30.10 726.60 1280 ---- ---- ---- ---- 752.10 +30.10 722.00 1290 ---- ---- ---- ---- 742.90 +30.00 712.90 1300 ---- ---- ---- ---- 733.70 +29.80 703.90 1310 ---- ---- ---- ---- 724.50 +29.60 694.90 1320 ---- ---- ---- ---- 715.40 +29.50 685.90 1325 ---- ---- ---- ---- 710.90 +29.50 681.40 1330 ---- ---- ---- ---- 706.30 +29.30 677.00 1340 ---- ---- ---- ---- 697.30 +29.20 668.10 1350 ---- ---- ---- ---- 688.30 +29.10 659.20 1360 ---- ---- ---- ---- 679.30 +28.90 650.40 1370 ---- ---- ---- ---- 670.40 +28.80 641.60 1375 ---- ---- ---- ---- 666.00 +28.80 637.20 1380 ---- ---- ---- ---- 661.50 +28.70 632.80 1385 ---- ---- ---- ---- 657.10 +28.60 628.50 1390 ---- ---- ---- ---- 652.70 +28.60 624.10 1395 ---- ---- ---- ---- 648.20 +28.40 619.80 1400 ---- ---- ---- ---- 643.80 +28.40 615.40 1405 ---- ---- ---- ---- 639.40 +28.30 611.10 1410 ---- ---- ---- ---- 635.00 +28.20 606.80 1415 ---- ---- ---- ---- 630.70 +28.20 602.50 1420 ---- ---- ---- ---- 626.30 +28.10 598.20 1425 ---- ---- ---- ---- 621.90 +28.00 593.90 1430 ---- ---- ---- ---- 617.60 +28.00 589.60 1435 ---- ---- ---- ---- 613.20 +27.80 585.40 1440 ---- ---- ---- ---- 608.90 +27.80 581.10 1445 ---- ---- ---- ---- 604.60 +27.70 576.90 1450 ---- ---- ---- ---- 600.30 +27.70 572.60 1455 ---- ---- ---- ---- 596.00 +27.60 568.40 1460 ---- ---- ---- ---- 591.70 +27.50 564.20 1465 ---- ---- ---- ---- 587.40 +27.40 560.00 1470 ---- ---- ---- ---- 583.20 +27.40 555.80 1475 ---- ---- ---- ---- 578.90 +27.20 551.70 1480 ---- ---- ---- ---- 574.70 +27.20 547.50 1485 ---- ---- ---- ---- 570.50 +27.10 543.40 1490 ---- ---- ---- ---- 566.30 +27.10 539.20 1495 ---- ---- ---- ---- 562.10 +27.00 535.10 1500 ---- ---- ---- ---- 557.90 +26.90 531.00 1505 ---- ---- ---- ---- 553.70 +26.80 526.90 1510 ---- ---- ---- ---- 549.60 +26.70 522.90 1515 ---- ---- ---- ---- 545.50 +26.70 518.80 1520 ---- ---- ---- ---- 541.40 +26.60 514.80 1525 ---- ---- ---- ---- 537.30 +26.50 510.80 1530 ---- ---- ---- ---- 533.20 +26.40 506.80 1535 ---- ---- ---- ---- 529.10 +26.30 502.80 1540 ---- ---- ---- ---- 525.10 +26.30 498.80 1545 ---- ---- ---- ---- 521.00 +26.10 494.90 1550 ---- ---- ---- ---- 517.00 +26.10 490.90 1555 ---- ---- ---- ---- 513.00 +26.00 487.00 1560 ---- ---- ---- ---- 509.00 +25.90 483.10 1565 ---- ---- ---- ---- 505.10 +25.90 479.20 1570 ---- ---- ---- ---- 501.10 +25.70 475.40 1575 ---- ---- ---- ---- 497.20 +25.60 471.60 1580 ---- ---- ---- ---- 493.30 +25.60 467.70 1585 ---- ---- ---- ---- 489.40 +25.50 463.90 1590 ---- ---- ---- ---- 485.60 +25.40 460.20 1595 ---- ---- ---- ---- 481.70 +25.30 456.40 1600 ---- ---- ---- ---- 477.90 +25.20 452.70 1605 ---- ---- ---- ---- 474.10 +25.10 449.00 1610 ---- ---- ---- ---- 470.30 +25.00 445.30 1615 ---- ---- ---- ---- 466.60 +25.00 441.60 1620 ---- ---- ---- ---- 462.80 +24.80 438.00 1625 ---- ---- ---- ---- 459.10 +24.70 434.40 1630 ---- ---- ---- ---- 455.40 +24.60 430.80 1635 ---- ---- ---- ---- 451.80 +24.60 427.20 1640 ---- ---- ---- ---- 448.10 +24.40 423.70 1645 ---- ---- ---- ---- 444.50 +24.40 420.10 1650 ---- ---- ---- ---- 440.90 +24.30 416.60 1655 ---- ---- ---- ---- 437.40 +24.20 413.20 1660 ---- ---- ---- ---- 433.80 +24.10 409.70 1665 ---- ---- ---- ---- 430.30 +24.00 406.30 1670 ---- ---- ---- ---- 426.80 +23.90 402.90 1675 ---- ---- ---- ---- 423.40 +23.80 399.60 1680 ---- ---- ---- ---- 419.90 +23.70 396.20 1685 ---- ---- ---- ---- 416.50 +23.60 392.90 1690 ---- ---- ---- ---- 413.10 +23.50 389.60 1695 ---- ---- ---- ---- 409.80 +23.40 386.40 1700 ---- ---- ---- ---- 406.50 +23.30 383.20 1705 ---- ---- ---- ---- 403.20 +23.20 380.00 1710 ---- ---- ---- ---- 399.90 +23.10 376.80 1715 ---- ---- ---- ---- 396.70 +23.00 373.70 1720 ---- ---- ---- ---- 393.50 +22.90 370.60 1725 ---- ---- ---- ---- 390.30 +22.80 367.50 1730 ---- ---- ---- ---- 387.10 +22.60 364.50 1735 ---- ---- ---- ---- 384.00 +22.60 361.40 1740 ---- ---- ---- ---- 380.90 +22.40 358.50 1745 ---- ---- ---- ---- 377.90 +22.40 355.50 1750 ---- ---- ---- ---- 374.80 +22.20 352.60 1755 ---- ---- ---- ---- 371.80 +22.10 349.70 1760 ---- ---- ---- ---- 368.90 +22.10 346.80 1765 ---- ---- ---- ---- 365.90 +21.90 344.00 1770 ---- ---- ---- ---- 363.00 +21.80 341.20 1775 ---- ---- ---- ---- 360.10 +21.70 338.40 1780 ---- ---- ---- ---- 357.30 +21.70 335.60 1785 ---- ---- ---- ---- 354.50 +21.60 332.90 1790 ---- ---- ---- ---- 351.70 +21.50 330.20 1795 ---- ---- ---- ---- 348.90 +21.30 327.60 1800 ---- ---- ---- ---- 346.20 +21.30 324.90 1805 ---- ---- ---- ---- 343.50 +21.20 322.30 1810 ---- ---- ---- ---- 340.80 +21.00 319.80 1815 ---- ---- ---- ---- 338.10 +20.90 317.20 1820 ---- ---- ---- ---- 335.50 +20.80 314.70 1825 ---- ---- ---- ---- 332.90 +20.70 312.20 1830 ---- ---- ---- ---- 330.40 +20.60 309.80 1835 ---- ---- ---- ---- 327.90 +20.50 307.40 1840 ---- ---- ---- ---- 325.40 +20.40 305.00 1845 ---- ---- ---- ---- 322.90 +20.30 302.60 1850 ---- ---- ---- ---- 320.40 +20.10 300.30 1855 ---- ---- ---- ---- 318.00 +20.00 298.00 1860 ---- ---- ---- ---- 315.60 +19.90 295.70 1865 ---- ---- ---- ---- 313.30 +19.90 293.40 1870 ---- ---- ---- ---- 311.00 +19.80 291.20 1875 ---- ---- ---- ---- 308.70 +19.70 289.00 1880 ---- ---- ---- ---- 306.40 +19.60 286.80 1885 ---- ---- ---- ---- 304.10 +19.40 284.70 1890 ---- ---- ---- ---- 301.90 +19.30 282.60 1895 ---- ---- ---- ---- 299.70 +19.20 280.50 1900 ---- ---- ---- ---- 297.60 +19.20 278.40 1905 ---- ---- ---- ---- 295.40 +19.00 276.40 1910 ---- ---- ---- ---- 293.30 +18.90 274.40 1915 ---- ---- ---- ---- 291.20 +18.80 272.40 1920 ---- ---- ---- ---- 289.10 +18.70 270.40 1925 ---- ---- ---- ---- 287.10 +18.60 268.50 1930 ---- ---- ---- ---- 285.10 +18.60 266.50 1935 ---- ---- ---- ---- 283.10 +18.50 264.60 1940 ---- ---- ---- ---- 281.10 +18.30 262.80 1945 ---- ---- ---- ---- 279.20 +18.30 260.90 1950 ---- ---- ---- ---- 277.30 +18.20 259.10 1955 ---- ---- ---- ---- 275.30 +18.00 257.30 1960 ---- ---- ---- ---- 273.50 +18.00 255.50 1965 ---- ---- ---- ---- 271.60 +17.90 253.70 1970 ---- ---- ---- ---- 269.80 +17.80 252.00 1975 ---- ---- ---- ---- 268.00 +17.70 250.30 1980 ---- ---- ---- ---- 266.20 +17.60 248.60 1985 ---- ---- ---- ---- 264.40 +17.50 246.90 1990 ---- ---- ---- ---- 262.60 +17.40 245.20 1995 ---- ---- ---- ---- 260.90 +17.30 243.60 2000 ---- ---- ---- ---- 259.20 +17.30 241.90 2005 ---- ---- ---- ---- 257.50 +17.20 240.30 2010 ---- ---- ---- ---- 255.80 +17.10 238.70 2015 ---- ---- ---- ---- 254.10 +16.90 237.20 2020 ---- ---- ---- ---- 252.50 +16.90 235.60 2025 ---- ---- ---- ---- 250.80 +16.70 234.10 2030 ---- ---- ---- ---- 249.20 +16.70 232.50 2035 ---- ---- ---- ---- 247.70 +16.70 231.00 2040 ---- ---- ---- ---- 246.10 +16.50 229.60 2045 ---- ---- ---- ---- 244.50 +16.40 228.10 2050 ---- ---- ---- ---- 243.00 +16.40 226.60 2055 ---- ---- ---- ---- 241.50 +16.30 225.20 2060 ---- ---- ---- ---- 240.00 +16.20 223.80 2065 ---- ---- ---- ---- 238.50 +16.10 222.40 2070 ---- ---- ---- ---- 237.00 +16.00 221.00 2075 ---- ---- ---- ---- 235.60 +15.90 219.70 2080 ---- ---- ---- ---- 234.20 +15.90 218.30 2085 ---- ---- ---- ---- 232.70 +15.70 217.00 2090 ---- ---- ---- ---- 231.30 +15.60 215.70 2095 ---- ---- ---- ---- 230.00 +15.60 214.40 2100 ---- ---- ---- ---- 228.60 +15.50 213.10 2105 ---- ---- ---- ---- 227.30 +15.50 211.80 2110 ---- ---- ---- ---- 225.90 +15.30 210.60 2115 ---- ---- ---- ---- 224.60 +15.30 209.30 2120 ---- ---- ---- ---- 223.30 +15.20 208.10 2125 ---- ---- ---- ---- 222.00 +15.10 206.90 2130 ---- ---- ---- ---- 220.80 +15.10 205.70 2135 ---- ---- ---- ---- 219.50 +15.00 204.50 2140 ---- ---- ---- ---- 218.30 +14.90 203.40 2145 ---- ---- ---- ---- 217.10 +14.90 202.20 2150 ---- ---- ---- ---- 215.90 +14.80 201.10 2155 ---- ---- ---- ---- 214.70 +14.70 200.00 2160 ---- ---- ---- ---- 213.50 +14.60 198.90 2165 ---- ---- ---- ---- 212.30 +14.50 197.80 2170 ---- ---- ---- ---- 211.20 +14.50 196.70 2175 ---- ---- ---- ---- 210.10 +14.40 195.70 2180 ---- ---- ---- ---- 209.00 +14.40 194.60 2185 ---- ---- ---- ---- 207.90 +14.30 193.60 2190 ---- ---- ---- ---- 206.80 +14.20 192.60 2195 ---- ---- ---- ---- 205.70 +14.10 191.60 2200 ---- ---- ---- ---- 204.60 +14.00 190.60 2205 ---- ---- ---- ---- 203.60 +14.00 189.60 2210 ---- ---- ---- ---- 202.60 +14.00 188.60 2215 ---- ---- ---- ---- 201.60 +13.90 187.70 2220 ---- ---- ---- ---- 200.50 +13.70 186.80 2225 ---- ---- ---- ---- 199.60 +13.80 185.80 2230 ---- ---- ---- ---- 198.60 +13.70 184.90 2235 ---- ---- ---- ---- 197.60 +13.60 184.00 2240 ---- ---- ---- ---- 196.70 +13.60 183.10 2245 ---- ---- ---- ---- 195.70 +13.50 182.20 2250 ---- ---- ---- ---- 194.80 +13.40 181.40 2255 ---- ---- ---- ---- 193.90 +13.40 180.50 2260 ---- ---- ---- ---- 193.00 +13.30 179.70 2265 ---- ---- ---- ---- 192.10 +13.20 178.90 2270 ---- ---- ---- ---- 191.20 +13.20 178.00 2275 ---- ---- ---- ---- 190.30 +13.10 177.20 2280 ---- ---- ---- ---- 189.50 +13.10 176.40 2285 ---- ---- ---- ---- 188.60 +13.00 175.60 2290 ---- ---- ---- ---- 187.80 +12.90 174.90 2295 ---- ---- ---- ---- 187.00 +12.90 174.10 2300 ---- ---- ---- ---- 186.20 +12.90 173.30 2305 ---- ---- ---- ---- 185.40 +12.80 172.60 2310 ---- ---- ---- ---- 184.60 +12.70 171.90 2315 ---- ---- ---- ---- 183.80 +12.70 171.10 2320 ---- ---- ---- ---- 183.00 +12.60 170.40 2325 ---- ---- ---- ---- 182.20 +12.50 169.70 2330 ---- ---- ---- ---- 181.50 +12.50 169.00 2335 ---- ---- ---- ---- 180.80 +12.50 168.30 2340 ---- ---- ---- ---- 180.00 +12.40 167.60 2345 ---- ---- ---- ---- 179.30 +12.30 167.00 2350 ---- ---- ---- ---- 178.60 +12.30 166.30 2355 ---- ---- ---- ---- 177.90 +12.20 165.70 2360 ---- ---- ---- ---- 177.20 +12.20 165.00 2365 ---- ---- ---- ---- 176.50 +12.10 164.40 2370 ---- ---- ---- ---- 175.80 +12.00 163.80 2375 ---- ---- ---- ---- 175.20 +12.10 163.10 2380 ---- ---- ---- ---- 174.50 +12.00 162.50 2385 ---- ---- ---- ---- 173.90 +12.00 161.90 2390 ---- ---- ---- ---- 173.20 +11.90 161.30 2400 ---- ---- ---- ---- 172.00 +11.80 160.20 2410 ---- ---- ---- ---- 170.80 +11.70 159.10 2420 ---- ---- ---- ---- 169.60 +11.60 158.00 2425 ---- ---- ---- ---- 169.00 +11.60 157.40 2430 ---- ---- ---- ---- 168.40 +11.50 156.90 2440 ---- ---- ---- ---- 167.30 +11.40 155.90 2450 ---- ---- ---- ---- 166.20 +11.40 154.80 2460 ---- ---- ---- ---- 165.10 +11.20 153.90 2470 ---- ---- ---- ---- 164.10 +11.20 152.90 2475 ---- ---- ---- ---- 163.60 +11.20 152.40 2480 ---- ---- ---- ---- 163.10 +11.10 152.00 2500 ---- ---- ---- ---- 161.10 +10.90 150.20 2525 ---- ---- ---- ---- 158.80 +10.70 148.10 2550 ---- ---- ---- ---- 156.70 +10.60 146.10 2575 ---- ---- ---- ---- 154.60 +10.40 144.20 2600 ---- ---- ---- ---- 152.70 +10.20 142.50 2625 ---- ---- ---- ---- 150.90 +10.10 140.80 2650 ---- ---- ---- ---- 149.20 +9.90 139.30 2675 ---- ---- ---- ---- 147.60 +9.70 137.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 727.30 +28.70 698.60 1350 ---- ---- ---- ---- 706.00 +28.30 677.70 1375 ---- ---- ---- ---- 685.00 +27.90 657.10 1400 ---- ---- ---- ---- 664.30 +27.60 636.70 1425 ---- ---- ---- ---- 643.90 +27.10 616.80 1450 ---- ---- ---- ---- 623.90 +26.80 597.10 1475 ---- ---- ---- ---- 604.10 +26.40 577.70 1500 ---- ---- ---- ---- 584.60 +26.00 558.60 1520 ---- ---- ---- ---- 569.30 +25.70 543.60 1525 ---- ---- ---- ---- 565.40 +25.60 539.80 1530 ---- ---- ---- ---- 561.60 +25.50 536.10 1540 ---- ---- ---- ---- 554.10 +25.40 528.70 1550 ---- ---- ---- ---- 546.60 +25.20 521.40 1560 ---- ---- ---- ---- 539.10 +25.00 514.10 1570 ---- ---- ---- ---- 531.70 +24.90 506.80 1575 ---- ---- ---- ---- 528.00 +24.80 503.20 1580 ---- ---- ---- ---- 524.30 +24.70 499.60 1590 ---- ---- ---- ---- 517.00 +24.60 492.40 1600 ---- ---- ---- ---- 509.70 +24.40 485.30 1610 ---- ---- ---- ---- 502.50 +24.30 478.20 1615 ---- ---- ---- ---- 498.90 +24.20 474.70 1620 ---- ---- ---- ---- 495.30 +24.10 471.20 1625 ---- ---- ---- ---- 491.70 +24.00 467.70 1630 ---- ---- ---- ---- 488.20 +23.90 464.30 1635 ---- ---- ---- ---- 484.60 +23.80 460.80 1640 ---- ---- ---- ---- 481.10 +23.80 457.30 1645 ---- ---- ---- ---- 477.60 +23.70 453.90 1650 ---- ---- ---- ---- 474.00 +23.50 450.50 1655 ---- ---- ---- ---- 470.50 +23.50 447.00 1660 ---- ---- ---- ---- 467.00 +23.40 443.60 1665 ---- ---- ---- ---- 463.60 +23.40 440.20 1670 ---- ---- ---- ---- 460.10 +23.30 436.80 1675 ---- ---- ---- ---- 456.60 +23.10 433.50 1680 ---- ---- ---- ---- 453.20 +23.10 430.10 1685 ---- ---- ---- ---- 449.80 +23.00 426.80 1690 ---- ---- ---- ---- 446.40 +23.00 423.40 1695 ---- ---- ---- ---- 442.90 +22.80 420.10 1700 ---- ---- ---- ---- 439.60 +22.80 416.80 1705 ---- ---- ---- ---- 436.20 +22.70 413.50 1710 ---- ---- ---- ---- 432.80 +22.60 410.20 1715 ---- ---- ---- ---- 429.40 +22.50 406.90 1720 ---- ---- ---- ---- 426.10 +22.40 403.70 1725 ---- ---- ---- ---- 422.80 +22.40 400.40 1730 ---- ---- ---- ---- 419.40 +22.20 397.20 1735 ---- ---- ---- ---- 416.10 +22.10 394.00 1740 ---- ---- ---- ---- 412.80 +22.00 390.80 1745 ---- ---- ---- ---- 409.60 +22.00 387.60 1750 ---- ---- ---- ---- 406.30 +21.90 384.40 1755 ---- ---- ---- ---- 403.10 +21.80 381.30 1760 ---- ---- ---- ---- 399.90 +21.70 378.20 1765 ---- ---- ---- ---- 396.70 +21.60 375.10 1770 ---- ---- ---- ---- 393.50 +21.50 372.00 1775 ---- ---- ---- ---- 390.40 +21.50 368.90 1780 ---- ---- ---- ---- 387.20 +21.30 365.90 1785 ---- ---- ---- ---- 384.10 +21.30 362.80 1790 ---- ---- ---- ---- 381.00 +21.10 359.90 1795 ---- ---- ---- ---- 378.00 +21.10 356.90 1800 ---- ---- ---- ---- 375.00 +21.00 354.00 1805 ---- ---- ---- ---- 372.00 +21.00 351.00 1810 ---- ---- ---- ---- 369.00 +20.80 348.20 1815 ---- ---- ---- ---- 366.00 +20.70 345.30 1820 ---- ---- ---- ---- 363.10 +20.60 342.50 1825 ---- ---- ---- ---- 360.30 +20.60 339.70 1830 ---- ---- ---- ---- 357.40 +20.40 337.00 1835 ---- ---- ---- ---- 354.60 +20.40 334.20 1840 ---- ---- ---- ---- 351.80 +20.20 331.60 1845 ---- ---- ---- ---- 349.10 +20.20 328.90 1850 ---- ---- ---- ---- 346.40 +20.10 326.30 1855 ---- ---- ---- ---- 343.70 +20.00 323.70 1860 ---- ---- ---- ---- 341.10 +19.90 321.20 1865 ---- ---- ---- ---- 338.50 +19.80 318.70 1870 ---- ---- ---- ---- 336.00 +19.80 316.20 1875 ---- ---- ---- ---- 333.50 +19.70 313.80 1880 ---- ---- ---- ---- 331.00 +19.50 311.50 1885 ---- ---- ---- ---- 328.60 +19.50 309.10 1890 ---- ---- ---- ---- 326.20 +19.30 306.90 1895 ---- ---- ---- ---- 323.90 +19.30 304.60 1900 ---- ---- ---- ---- 321.60 +19.20 302.40 1905 ---- ---- ---- ---- 319.30 +19.00 300.30 1910 ---- ---- ---- ---- 317.10 +19.00 298.10 1915 ---- ---- ---- ---- 314.90 +18.90 296.00 1920 ---- ---- ---- ---- 312.80 +18.80 294.00 1925 ---- ---- ---- ---- 310.70 +18.70 292.00 1930 ---- ---- ---- ---- 308.60 +18.60 290.00 1935 ---- ---- ---- ---- 306.60 +18.60 288.00 1940 ---- ---- ---- ---- 304.60 +18.50 286.10 1945 ---- ---- ---- ---- 302.60 +18.40 284.20 1950 ---- ---- ---- ---- 300.60 +18.20 282.40 1955 ---- ---- ---- ---- 298.70 +18.20 280.50 1960 ---- ---- ---- ---- 296.80 +18.10 278.70 1965 ---- ---- ---- ---- 295.00 +18.00 277.00 1970 ---- ---- ---- ---- 293.10 +17.90 275.20 1975 ---- ---- ---- ---- 291.30 +17.80 273.50 1980 ---- ---- ---- ---- 289.50 +17.70 271.80 1985 ---- ---- ---- ---- 287.70 +17.60 270.10 1990 ---- ---- ---- ---- 286.00 +17.60 268.40 1995 ---- ---- ---- ---- 284.20 +17.40 266.80 2000 ---- ---- ---- ---- 282.50 +17.40 265.10 2005 ---- ---- ---- ---- 280.80 +17.30 263.50 2010 ---- ---- ---- ---- 279.20 +17.30 261.90 2015 ---- ---- ---- ---- 277.50 +17.20 260.30 2020 ---- ---- ---- ---- 275.90 +17.10 258.80 2025 ---- ---- ---- ---- 274.20 +17.00 257.20 2030 ---- ---- ---- ---- 272.60 +16.90 255.70 2035 ---- ---- ---- ---- 271.00 +16.80 254.20 2040 ---- ---- ---- ---- 269.50 +16.80 252.70 2045 ---- ---- ---- ---- 267.90 +16.70 251.20 2050 ---- ---- ---- ---- 266.40 +16.60 249.80 2055 ---- ---- ---- ---- 264.90 +16.60 248.30 2060 ---- ---- ---- ---- 263.40 +16.50 246.90 2065 ---- ---- ---- ---- 261.90 +16.40 245.50 2070 ---- ---- ---- ---- 260.40 +16.20 244.20 2075 ---- ---- ---- ---- 259.00 +16.20 242.80 2080 ---- ---- ---- ---- 257.60 +16.20 241.40 2085 ---- ---- ---- ---- 256.20 +16.10 240.10 2090 ---- ---- ---- ---- 254.80 +16.00 238.80 2095 ---- ---- ---- ---- 253.40 +15.90 237.50 2100 ---- ---- ---- ---- 252.10 +15.80 236.30 2105 ---- ---- ---- ---- 250.80 +15.80 235.00 2110 ---- ---- ---- ---- 249.50 +15.70 233.80 2115 ---- ---- ---- ---- 248.20 +15.60 232.60 2120 ---- ---- ---- ---- 246.90 +15.50 231.40 2125 ---- ---- ---- ---- 245.70 +15.50 230.20 2130 ---- ---- ---- ---- 244.40 +15.40 229.00 2135 ---- ---- ---- ---- 243.20 +15.30 227.90 2140 ---- ---- ---- ---- 242.00 +15.20 226.80 2145 ---- ---- ---- ---- 240.90 +15.20 225.70 2150 ---- ---- ---- ---- 239.70 +15.10 224.60 2155 ---- ---- ---- ---- 238.60 +15.10 223.50 2160 ---- ---- ---- ---- 237.50 +15.00 222.50 2165 ---- ---- ---- ---- 236.40 +15.00 221.40 2170 ---- ---- ---- ---- 235.30 +14.90 220.40 2175 ---- ---- ---- ---- 234.20 +14.80 219.40 2180 ---- ---- ---- ---- 233.20 +14.80 218.40 2185 ---- ---- ---- ---- 232.10 +14.70 217.40 2190 ---- ---- ---- ---- 231.10 +14.60 216.50 2195 ---- ---- ---- ---- 230.10 +14.60 215.50 2200 ---- ---- ---- ---- 229.10 +14.50 214.60 2205 ---- ---- ---- ---- 228.10 +14.40 213.70 2210 ---- ---- ---- ---- 227.20 +14.40 212.80 2215 ---- ---- ---- ---- 226.20 +14.30 211.90 2220 ---- ---- ---- ---- 225.30 +14.30 211.00 2225 ---- ---- ---- ---- 224.40 +14.20 210.20 2230 ---- ---- ---- ---- 223.50 +14.20 209.30 2235 ---- ---- ---- ---- 222.60 +14.10 208.50 2240 ---- ---- ---- ---- 221.70 +14.00 207.70 2245 ---- ---- ---- ---- 220.80 +13.90 206.90 2250 ---- ---- ---- ---- 220.00 +13.90 206.10 2255 ---- ---- ---- ---- 219.10 +13.80 205.30 2260 ---- ---- ---- ---- 218.30 +13.80 204.50 2265 ---- ---- ---- ---- 217.50 +13.80 203.70 2270 ---- ---- ---- ---- 216.70 +13.70 203.00 2275 ---- ---- ---- ---- 215.90 +13.70 202.20 2280 ---- ---- ---- ---- 215.10 +13.60 201.50 2285 ---- ---- ---- ---- 214.30 +13.50 200.80 2290 ---- ---- ---- ---- 213.50 +13.40 200.10 2295 ---- ---- ---- ---- 212.80 +13.40 199.40 2300 ---- ---- ---- ---- 212.00 +13.30 198.70 2305 ---- ---- ---- ---- 211.30 +13.30 198.00 2310 ---- ---- ---- ---- 210.60 +13.30 197.30 2315 ---- ---- ---- ---- 209.90 +13.20 196.70 2320 ---- ---- ---- ---- 209.20 +13.20 196.00 2325 ---- ---- ---- ---- 208.50 +13.20 195.30 2330 ---- ---- ---- ---- 207.80 +13.10 194.70 2335 ---- ---- ---- ---- 207.10 +13.00 194.10 2340 ---- ---- ---- ---- 206.40 +13.00 193.40 2345 ---- ---- ---- ---- 205.70 +12.90 192.80 2350 ---- ---- ---- ---- 205.10 +12.90 192.20 2355 ---- ---- ---- ---- 204.40 +12.80 191.60 2360 ---- ---- ---- ---- 203.80 +12.80 191.00 2365 ---- ---- ---- ---- 203.10 +12.70 190.40 2370 ---- ---- ---- ---- 202.50 +12.70 189.80 2375 ---- ---- ---- ---- 201.90 +12.70 189.20 2380 ---- ---- ---- ---- 201.30 +12.60 188.70 2385 ---- ---- ---- ---- 200.70 +12.60 188.10 2390 ---- ---- ---- ---- 200.10 +12.50 187.60 2395 ---- ---- ---- ---- 199.50 +12.50 187.00 2400 ---- ---- ---- ---- 198.90 +12.40 186.50 2410 ---- ---- ---- ---- 197.70 +12.30 185.40 2420 ---- ---- ---- ---- 196.60 +12.30 184.30 2425 ---- ---- ---- ---- 196.00 +12.20 183.80 2430 ---- ---- ---- ---- 195.50 +12.20 183.30 2440 ---- ---- ---- ---- 194.40 +12.10 182.30 2450 ---- ---- ---- ---- 193.30 +12.00 181.30 2460 ---- ---- ---- ---- 192.30 +11.90 180.40 2470 ---- ---- ---- ---- 191.30 +11.90 179.40 2475 ---- ---- ---- ---- 190.80 +11.80 179.00 2480 ---- ---- ---- ---- 190.30 +11.80 178.50 2490 ---- ---- ---- ---- 189.30 +11.70 177.60 2500 ---- ---- ---- ---- 188.40 +11.60 176.80 2525 ---- ---- ---- ---- 186.10 +11.40 174.70 2550 ---- ---- ---- ---- 184.00 +11.30 172.70 2575 ---- ---- ---- ---- 182.00 +11.20 170.80 2600 ---- ---- ---- ---- 180.10 +11.00 169.10 2625 ---- ---- ---- ---- 178.30 +10.80 167.50 2650 ---- ---- ---- ---- 176.60 +10.70 165.90 2675 ---- ---- ---- ---- 175.00 +10.50 164.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 724.20 +28.50 695.70 1375 ---- ---- ---- ---- 702.90 +28.10 674.80 1400 ---- ---- ---- ---- 681.90 +27.70 654.20 1425 ---- ---- ---- ---- 661.10 +27.30 633.80 1450 ---- ---- ---- ---- 640.70 +26.90 613.80 1475 ---- ---- ---- ---- 620.50 +26.50 594.00 1500 ---- ---- ---- ---- 600.60 +26.10 574.50 1525 ---- ---- ---- ---- 581.00 +25.70 555.30 1530 ---- ---- ---- ---- 577.10 +25.70 551.40 1540 ---- ---- ---- ---- 569.40 +25.60 543.80 1550 ---- ---- ---- ---- 561.70 +25.40 536.30 1560 ---- ---- ---- ---- 554.00 +25.20 528.80 1570 ---- ---- ---- ---- 546.40 +25.00 521.40 1575 ---- ---- ---- ---- 542.60 +24.90 517.70 1580 ---- ---- ---- ---- 538.90 +24.90 514.00 1590 ---- ---- ---- ---- 531.40 +24.80 506.60 1600 ---- ---- ---- ---- 523.90 +24.50 499.40 1610 ---- ---- ---- ---- 516.60 +24.50 492.10 1620 ---- ---- ---- ---- 509.30 +24.30 485.00 1625 ---- ---- ---- ---- 505.60 +24.10 481.50 1630 ---- ---- ---- ---- 502.00 +24.10 477.90 1635 ---- ---- ---- ---- 498.40 +24.00 474.40 1640 ---- ---- ---- ---- 494.90 +24.00 470.90 1645 ---- ---- ---- ---- 491.30 +23.80 467.50 1650 ---- ---- ---- ---- 487.80 +23.80 464.00 1655 ---- ---- ---- ---- 484.30 +23.70 460.60 1660 ---- ---- ---- ---- 480.80 +23.60 457.20 1665 ---- ---- ---- ---- 477.30 +23.50 453.80 1670 ---- ---- ---- ---- 473.90 +23.40 450.50 1675 ---- ---- ---- ---- 470.50 +23.40 447.10 1680 ---- ---- ---- ---- 467.10 +23.30 443.80 1685 ---- ---- ---- ---- 463.70 +23.20 440.50 1690 ---- ---- ---- ---- 460.30 +23.00 437.30 1695 ---- ---- ---- ---- 457.00 +23.00 434.00 1700 ---- ---- ---- ---- 453.70 +22.90 430.80 1705 ---- ---- ---- ---- 450.40 +22.80 427.60 1710 ---- ---- ---- ---- 447.20 +22.70 424.50 1715 ---- ---- ---- ---- 444.00 +22.70 421.30 1720 ---- ---- ---- ---- 440.80 +22.60 418.20 1725 ---- ---- ---- ---- 437.60 +22.50 415.10 1730 ---- ---- ---- ---- 434.50 +22.40 412.10 1735 ---- ---- ---- ---- 431.40 +22.30 409.10 1740 ---- ---- ---- ---- 428.30 +22.20 406.10 1745 ---- ---- ---- ---- 425.30 +22.20 403.10 1750 ---- ---- ---- ---- 422.30 +22.10 400.20 1755 ---- ---- ---- ---- 419.30 +22.00 397.30 1760 ---- ---- ---- ---- 416.30 +21.80 394.50 1765 ---- ---- ---- ---- 413.40 +21.80 391.60 1770 ---- ---- ---- ---- 410.50 +21.70 388.80 1775 ---- ---- ---- ---- 407.60 +21.60 386.00 1780 ---- ---- ---- ---- 404.80 +21.50 383.30 1785 ---- ---- ---- ---- 402.00 +21.40 380.60 1790 ---- ---- ---- ---- 399.20 +21.30 377.90 1795 ---- ---- ---- ---- 396.50 +21.30 375.20 1800 ---- ---- ---- ---- 393.80 +21.20 372.60 1805 ---- ---- ---- ---- 391.10 +21.10 370.00 1810 ---- ---- ---- ---- 388.40 +20.90 367.50 1815 ---- ---- ---- ---- 385.80 +20.90 364.90 1820 ---- ---- ---- ---- 383.20 +20.80 362.40 1825 ---- ---- ---- ---- 380.60 +20.70 359.90 1830 ---- ---- ---- ---- 378.10 +20.60 357.50 1835 ---- ---- ---- ---- 375.50 +20.50 355.00 1840 ---- ---- ---- ---- 373.10 +20.50 352.60 1845 ---- ---- ---- ---- 370.60 +20.30 350.30 1850 ---- ---- ---- ---- 368.20 +20.30 347.90 1855 ---- ---- ---- ---- 365.80 +20.20 345.60 1860 ---- ---- ---- ---- 363.40 +20.10 343.30 1865 ---- ---- ---- ---- 361.10 +20.00 341.10 1870 ---- ---- ---- ---- 358.70 +19.80 338.90 1875 ---- ---- ---- ---- 356.40 +19.80 336.60 1880 ---- ---- ---- ---- 354.20 +19.70 334.50 1885 ---- ---- ---- ---- 351.90 +19.60 332.30 1890 ---- ---- ---- ---- 349.70 +19.50 330.20 1895 ---- ---- ---- ---- 347.50 +19.40 328.10 1900 ---- ---- ---- ---- 345.40 +19.40 326.00 1905 ---- ---- ---- ---- 343.20 +19.20 324.00 1910 ---- ---- ---- ---- 341.10 +19.20 321.90 1915 ---- ---- ---- ---- 339.00 +19.10 319.90 1920 ---- ---- ---- ---- 337.00 +19.00 318.00 1925 ---- ---- ---- ---- 334.90 +18.90 316.00 1930 ---- ---- ---- ---- 332.90 +18.80 314.10 1935 ---- ---- ---- ---- 330.90 +18.70 312.20 1940 ---- ---- ---- ---- 329.00 +18.70 310.30 1945 ---- ---- ---- ---- 327.00 +18.50 308.50 1950 ---- ---- ---- ---- 325.10 +18.50 306.60 1955 ---- ---- ---- ---- 323.20 +18.40 304.80 1960 ---- ---- ---- ---- 321.40 +18.40 303.00 1965 ---- ---- ---- ---- 319.50 +18.30 301.20 1970 ---- ---- ---- ---- 317.70 +18.20 299.50 1975 ---- ---- ---- ---- 315.90 +18.10 297.80 1980 ---- ---- ---- ---- 314.10 +18.00 296.10 1985 ---- ---- ---- ---- 312.30 +17.90 294.40 1990 ---- ---- ---- ---- 310.60 +17.90 292.70 1995 ---- ---- ---- ---- 308.80 +17.70 291.10 2000 ---- ---- ---- ---- 307.10 +17.70 289.40 2005 ---- ---- ---- ---- 305.40 +17.60 287.80 2010 ---- ---- ---- ---- 303.80 +17.60 286.20 2015 ---- ---- ---- ---- 302.10 +17.40 284.70 2020 ---- ---- ---- ---- 300.50 +17.40 283.10 2025 ---- ---- ---- ---- 298.90 +17.30 281.60 2030 ---- ---- ---- ---- 297.30 +17.30 280.00 2035 ---- ---- ---- ---- 295.70 +17.20 278.50 2040 ---- ---- ---- ---- 294.10 +17.00 277.10 2045 ---- ---- ---- ---- 292.60 +17.00 275.60 2050 ---- ---- ---- ---- 291.10 +17.00 274.10 2055 ---- ---- ---- ---- 289.60 +16.90 272.70 2060 ---- ---- ---- ---- 288.10 +16.80 271.30 2065 ---- ---- ---- ---- 286.60 +16.70 269.90 2070 ---- ---- ---- ---- 285.10 +16.60 268.50 2075 ---- ---- ---- ---- 283.70 +16.60 267.10 2080 ---- ---- ---- ---- 282.30 +16.50 265.80 2085 ---- ---- ---- ---- 280.90 +16.50 264.40 2090 ---- ---- ---- ---- 279.50 +16.40 263.10 2095 ---- ---- ---- ---- 278.10 +16.30 261.80 2100 ---- ---- ---- ---- 276.80 +16.30 260.50 2105 ---- ---- ---- ---- 275.40 +16.10 259.30 2110 ---- ---- ---- ---- 274.10 +16.10 258.00 2115 ---- ---- ---- ---- 272.80 +16.00 256.80 2120 ---- ---- ---- ---- 271.50 +15.90 255.60 2125 ---- ---- ---- ---- 270.20 +15.80 254.40 2130 ---- ---- ---- ---- 269.00 +15.80 253.20 2135 ---- ---- ---- ---- 267.70 +15.70 252.00 2140 ---- ---- ---- ---- 266.50 +15.70 250.80 2145 ---- ---- ---- ---- 265.30 +15.60 249.70 2150 ---- ---- ---- ---- 264.10 +15.50 248.60 2155 ---- ---- ---- ---- 262.90 +15.50 247.40 2160 ---- ---- ---- ---- 261.70 +15.40 246.30 2165 ---- ---- ---- ---- 260.60 +15.40 245.20 2170 ---- ---- ---- ---- 259.50 +15.30 244.20 2175 ---- ---- ---- ---- 258.30 +15.20 243.10 2180 ---- ---- ---- ---- 257.20 +15.10 242.10 2185 ---- ---- ---- ---- 256.10 +15.10 241.00 2190 ---- ---- ---- ---- 255.10 +15.10 240.00 2195 ---- ---- ---- ---- 254.00 +15.00 239.00 2200 ---- ---- ---- ---- 252.90 +14.90 238.00 2205 ---- ---- ---- ---- 251.90 +14.90 237.00 2210 ---- ---- ---- ---- 250.90 +14.80 236.10 2215 ---- ---- ---- ---- 249.90 +14.80 235.10 2220 ---- ---- ---- ---- 248.90 +14.70 234.20 2225 ---- ---- ---- ---- 247.90 +14.70 233.20 2230 ---- ---- ---- ---- 246.90 +14.60 232.30 2235 ---- ---- ---- ---- 245.90 +14.50 231.40 2240 ---- ---- ---- ---- 245.00 +14.50 230.50 2245 ---- ---- ---- ---- 244.00 +14.40 229.60 2250 ---- ---- ---- ---- 243.10 +14.30 228.80 2255 ---- ---- ---- ---- 242.20 +14.30 227.90 2260 ---- ---- ---- ---- 241.30 +14.30 227.00 2265 ---- ---- ---- ---- 240.40 +14.20 226.20 2270 ---- ---- ---- ---- 239.50 +14.10 225.40 2275 ---- ---- ---- ---- 238.60 +14.10 224.50 2280 ---- ---- ---- ---- 237.70 +14.00 223.70 2285 ---- ---- ---- ---- 236.90 +14.00 222.90 2290 ---- ---- ---- ---- 236.00 +13.90 222.10 2295 ---- ---- ---- ---- 235.20 +13.90 221.30 2300 ---- ---- ---- ---- 234.40 +13.90 220.50 2305 ---- ---- ---- ---- 233.50 +13.70 219.80 2310 ---- ---- ---- ---- 232.70 +13.70 219.00 2315 ---- ---- ---- ---- 231.90 +13.60 218.30 2320 ---- ---- ---- ---- 231.10 +13.60 217.50 2325 ---- ---- ---- ---- 230.40 +13.60 216.80 2330 ---- ---- ---- ---- 229.60 +13.60 216.00 2335 ---- ---- ---- ---- 228.80 +13.50 215.30 2340 ---- ---- ---- ---- 228.00 +13.40 214.60 2345 ---- ---- ---- ---- 227.30 +13.40 213.90 2350 ---- ---- ---- ---- 226.50 +13.30 213.20 2355 ---- ---- ---- ---- 225.80 +13.30 212.50 2360 ---- ---- ---- ---- 225.10 +13.30 211.80 2365 ---- ---- ---- ---- 224.40 +13.30 211.10 2370 ---- ---- ---- ---- 223.60 +13.10 210.50 2375 ---- ---- ---- ---- 222.90 +13.10 209.80 2380 ---- ---- ---- ---- 222.20 +13.00 209.20 2385 ---- ---- ---- ---- 221.50 +13.00 208.50 2390 ---- ---- ---- ---- 220.80 +12.90 207.90 2400 ---- ---- ---- ---- 219.50 +12.90 206.60 2410 ---- ---- ---- ---- 218.10 +12.80 205.30 2420 ---- ---- ---- ---- 216.80 +12.70 204.10 2425 ---- ---- ---- ---- 216.20 +12.70 203.50 2430 ---- ---- ---- ---- 215.60 +12.70 202.90 2440 ---- ---- ---- ---- 214.30 +12.50 201.80 2450 ---- ---- ---- ---- 213.10 +12.50 200.60 2460 ---- ---- ---- ---- 211.90 +12.40 199.50 2470 ---- ---- ---- ---- 210.70 +12.30 198.40 2475 ---- ---- ---- ---- 210.10 +12.30 197.80 2480 ---- ---- ---- ---- 209.50 +12.20 197.30 2500 ---- ---- ---- ---- 207.30 +12.10 195.20 2525 ---- ---- ---- ---- 204.60 +11.90 192.70 2550 ---- ---- ---- ---- 202.10 +11.80 190.30 2575 ---- ---- ---- ---- 199.70 +11.60 188.10 2600 ---- ---- ---- ---- 197.40 +11.40 186.00 2625 ---- ---- ---- ---- 195.20 +11.30 183.90 2650 ---- ---- ---- ---- 193.10 +11.10 182.00 2675 ---- ---- ---- ---- 191.20 +11.00 180.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 747.20 +27.50 719.70 1375 ---- ---- ---- ---- 726.80 +27.20 699.60 1400 ---- ---- ---- ---- 706.70 +26.80 679.90 1425 ---- ---- ---- ---- 686.80 +26.50 660.30 1450 ---- ---- ---- ---- 667.20 +26.10 641.10 1475 ---- ---- ---- ---- 647.80 +25.80 622.00 1500 ---- ---- ---- ---- 628.70 +25.40 603.30 1525 ---- ---- ---- ---- 609.80 +25.10 584.70 1550 ---- ---- ---- ---- 591.20 +24.70 566.50 1560 ---- ---- ---- ---- 583.80 +24.60 559.20 1570 ---- ---- ---- ---- 576.50 +24.50 552.00 1575 ---- ---- ---- ---- 572.80 +24.40 548.40 1580 ---- ---- ---- ---- 569.20 +24.30 544.90 1590 ---- ---- ---- ---- 561.90 +24.20 537.70 1600 ---- ---- ---- ---- 554.70 +24.00 530.70 1610 ---- ---- ---- ---- 547.50 +23.90 523.60 1620 ---- ---- ---- ---- 540.30 +23.70 516.60 1625 ---- ---- ---- ---- 536.80 +23.70 513.10 1630 ---- ---- ---- ---- 533.20 +23.60 509.60 1640 ---- ---- ---- ---- 526.10 +23.40 502.70 1650 ---- ---- ---- ---- 519.10 +23.30 495.80 1655 ---- ---- ---- ---- 515.60 +23.20 492.40 1660 ---- ---- ---- ---- 512.10 +23.10 489.00 1665 ---- ---- ---- ---- 508.70 +23.10 485.60 1670 ---- ---- ---- ---- 505.20 +23.00 482.20 1675 ---- ---- ---- ---- 501.70 +22.90 478.80 1680 ---- ---- ---- ---- 498.30 +22.80 475.50 1685 ---- ---- ---- ---- 494.90 +22.80 472.10 1690 ---- ---- ---- ---- 491.40 +22.70 468.70 1695 ---- ---- ---- ---- 488.00 +22.60 465.40 1700 ---- ---- ---- ---- 484.60 +22.50 462.10 1705 ---- ---- ---- ---- 481.20 +22.40 458.80 1710 ---- ---- ---- ---- 477.90 +22.40 455.50 1715 ---- ---- ---- ---- 474.50 +22.30 452.20 1720 ---- ---- ---- ---- 471.10 +22.20 448.90 1725 ---- ---- ---- ---- 467.80 +22.20 445.60 1730 ---- ---- ---- ---- 464.50 +22.10 442.40 1735 ---- ---- ---- ---- 461.10 +22.00 439.10 1740 ---- ---- ---- ---- 457.80 +21.90 435.90 1745 ---- ---- ---- ---- 454.50 +21.80 432.70 1750 ---- ---- ---- ---- 451.30 +21.80 429.50 1755 ---- ---- ---- ---- 448.00 +21.70 426.30 1760 ---- ---- ---- ---- 444.70 +21.60 423.10 1765 ---- ---- ---- ---- 441.50 +21.50 420.00 1770 ---- ---- ---- ---- 438.30 +21.50 416.80 1775 ---- ---- ---- ---- 435.10 +21.40 413.70 1780 ---- ---- ---- ---- 431.90 +21.30 410.60 1785 ---- ---- ---- ---- 428.70 +21.20 407.50 1790 ---- ---- ---- ---- 425.60 +21.20 404.40 1795 ---- ---- ---- ---- 422.50 +21.10 401.40 1800 ---- ---- ---- ---- 419.40 +21.00 398.40 1805 ---- ---- ---- ---- 416.30 +20.90 395.40 1810 ---- ---- ---- ---- 413.20 +20.80 392.40 1815 ---- ---- ---- ---- 410.20 +20.70 389.50 1820 ---- ---- ---- ---- 407.20 +20.60 386.60 1825 ---- ---- ---- ---- 404.30 +20.60 383.70 1830 ---- ---- ---- ---- 401.30 +20.50 380.80 1835 ---- ---- ---- ---- 398.40 +20.40 378.00 1840 ---- ---- ---- ---- 395.60 +20.40 375.20 1845 ---- ---- ---- ---- 392.80 +20.30 372.50 1850 ---- ---- ---- ---- 390.00 +20.20 369.80 1855 ---- ---- ---- ---- 387.20 +20.10 367.10 1860 ---- ---- ---- ---- 384.50 +20.00 364.50 1865 ---- ---- ---- ---- 381.80 +20.00 361.80 1870 ---- ---- ---- ---- 379.20 +19.90 359.30 1875 ---- ---- ---- ---- 376.60 +19.80 356.80 1880 ---- ---- ---- ---- 374.00 +19.70 354.30 1885 ---- ---- ---- ---- 371.50 +19.60 351.90 1890 ---- ---- ---- ---- 369.00 +19.50 349.50 1895 ---- ---- ---- ---- 366.60 +19.50 347.10 1900 ---- ---- ---- ---- 364.20 +19.30 344.90 1905 ---- ---- ---- ---- 361.90 +19.30 342.60 1910 ---- ---- ---- ---- 359.60 +19.20 340.40 1915 ---- ---- ---- ---- 357.40 +19.10 338.30 1920 ---- ---- ---- ---- 355.20 +19.00 336.20 1925 ---- ---- ---- ---- 353.10 +19.00 334.10 1930 ---- ---- ---- ---- 351.00 +18.90 332.10 1935 ---- ---- ---- ---- 349.00 +18.80 330.20 1940 ---- ---- ---- ---- 347.00 +18.70 328.30 1945 ---- ---- ---- ---- 345.00 +18.60 326.40 1950 ---- ---- ---- ---- 343.10 +18.60 324.50 1955 ---- ---- ---- ---- 341.20 +18.50 322.70 1960 ---- ---- ---- ---- 339.40 +18.40 321.00 1965 ---- ---- ---- ---- 337.60 +18.40 319.20 1970 ---- ---- ---- ---- 335.80 +18.30 317.50 1975 ---- ---- ---- ---- 334.00 +18.10 315.90 1980 ---- ---- ---- ---- 332.30 +18.10 314.20 1985 ---- ---- ---- ---- 330.60 +18.00 312.60 1990 ---- ---- ---- ---- 328.90 +17.90 311.00 1995 ---- ---- ---- ---- 327.30 +17.90 309.40 2000 ---- ---- ---- ---- 325.70 +17.80 307.90 2005 ---- ---- ---- ---- 324.10 +17.80 306.30 2010 ---- ---- ---- ---- 322.50 +17.70 304.80 2015 ---- ---- ---- ---- 320.90 +17.60 303.30 2020 ---- ---- ---- ---- 319.30 +17.50 301.80 2025 ---- ---- ---- ---- 317.80 +17.40 300.40 2030 ---- ---- ---- ---- 316.30 +17.40 298.90 2035 ---- ---- ---- ---- 314.70 +17.30 297.40 2040 ---- ---- ---- ---- 313.20 +17.20 296.00 2045 ---- ---- ---- ---- 311.70 +17.10 294.60 2050 ---- ---- ---- ---- 310.20 +17.10 293.10 2055 ---- ---- ---- ---- 308.70 +17.00 291.70 2060 ---- ---- ---- ---- 307.30 +17.00 290.30 2065 ---- ---- ---- ---- 305.80 +16.80 289.00 2070 ---- ---- ---- ---- 304.40 +16.80 287.60 2075 ---- ---- ---- ---- 303.00 +16.80 286.20 2080 ---- ---- ---- ---- 301.60 +16.70 284.90 2085 ---- ---- ---- ---- 300.20 +16.60 283.60 2090 ---- ---- ---- ---- 298.80 +16.60 282.20 2095 ---- ---- ---- ---- 297.40 +16.50 280.90 2100 ---- ---- ---- ---- 296.10 +16.40 279.70 2105 ---- ---- ---- ---- 294.70 +16.30 278.40 2110 ---- ---- ---- ---- 293.40 +16.30 277.10 2115 ---- ---- ---- ---- 292.10 +16.20 275.90 2120 ---- ---- ---- ---- 290.80 +16.10 274.70 2125 ---- ---- ---- ---- 289.60 +16.10 273.50 2130 ---- ---- ---- ---- 288.30 +16.00 272.30 2135 ---- ---- ---- ---- 287.10 +16.00 271.10 2140 ---- ---- ---- ---- 285.90 +15.90 270.00 2145 ---- ---- ---- ---- 284.70 +15.80 268.90 2150 ---- ---- ---- ---- 283.50 +15.80 267.70 2155 ---- ---- ---- ---- 282.40 +15.70 266.70 2160 ---- ---- ---- ---- 281.20 +15.60 265.60 2165 ---- ---- ---- ---- 280.10 +15.60 264.50 2170 ---- ---- ---- ---- 279.00 +15.50 263.50 2175 ---- ---- ---- ---- 277.90 +15.40 262.50 2180 ---- ---- ---- ---- 276.90 +15.40 261.50 2185 ---- ---- ---- ---- 275.80 +15.30 260.50 2190 ---- ---- ---- ---- 274.80 +15.30 259.50 2195 ---- ---- ---- ---- 273.80 +15.30 258.50 2200 ---- ---- ---- ---- 272.80 +15.20 257.60 2205 ---- ---- ---- ---- 271.80 +15.10 256.70 2210 ---- ---- ---- ---- 270.80 +15.00 255.80 2215 ---- ---- ---- ---- 269.90 +15.00 254.90 2220 ---- ---- ---- ---- 268.90 +14.90 254.00 2225 ---- ---- ---- ---- 268.00 +14.90 253.10 2230 ---- ---- ---- ---- 267.10 +14.90 252.20 2235 ---- ---- ---- ---- 266.20 +14.80 251.40 2240 ---- ---- ---- ---- 265.30 +14.70 250.60 2245 ---- ---- ---- ---- 264.50 +14.80 249.70 2250 ---- ---- ---- ---- 263.60 +14.70 248.90 2255 ---- ---- ---- ---- 262.70 +14.60 248.10 2260 ---- ---- ---- ---- 261.90 +14.60 247.30 2265 ---- ---- ---- ---- 261.10 +14.50 246.60 2270 ---- ---- ---- ---- 260.20 +14.40 245.80 2275 ---- ---- ---- ---- 259.40 +14.40 245.00 2280 ---- ---- ---- ---- 258.60 +14.30 244.30 2285 ---- ---- ---- ---- 257.80 +14.30 243.50 2290 ---- ---- ---- ---- 257.10 +14.30 242.80 2295 ---- ---- ---- ---- 256.30 +14.20 242.10 2300 ---- ---- ---- ---- 255.50 +14.10 241.40 2305 ---- ---- ---- ---- 254.80 +14.10 240.70 2310 ---- ---- ---- ---- 254.00 +14.00 240.00 2315 ---- ---- ---- ---- 253.30 +14.00 239.30 2320 ---- ---- ---- ---- 252.50 +13.90 238.60 2325 ---- ---- ---- ---- 251.80 +13.90 237.90 2330 ---- ---- ---- ---- 251.10 +13.90 237.20 2335 ---- ---- ---- ---- 250.40 +13.90 236.50 2340 ---- ---- ---- ---- 249.70 +13.80 235.90 2345 ---- ---- ---- ---- 249.00 +13.80 235.20 2350 ---- ---- ---- ---- 248.30 +13.70 234.60 2355 ---- ---- ---- ---- 247.60 +13.60 234.00 2360 ---- ---- ---- ---- 247.00 +13.70 233.30 2365 ---- ---- ---- ---- 246.30 +13.60 232.70 2370 ---- ---- ---- ---- 245.60 +13.50 232.10 2375 ---- ---- ---- ---- 245.00 +13.50 231.50 2380 ---- ---- ---- ---- 244.30 +13.40 230.90 2385 ---- ---- ---- ---- 243.70 +13.40 230.30 2390 ---- ---- ---- ---- 243.10 +13.40 229.70 2395 ---- ---- ---- ---- 242.40 +13.30 229.10 2400 ---- ---- ---- ---- 241.80 +13.30 228.50 2410 ---- ---- ---- ---- 240.60 +13.20 227.40 2420 ---- ---- ---- ---- 239.40 +13.10 226.30 2425 ---- ---- ---- ---- 238.80 +13.10 225.70 2430 ---- ---- ---- ---- 238.20 +13.00 225.20 2440 ---- ---- ---- ---- 237.10 +13.00 224.10 2450 ---- ---- ---- ---- 236.00 +12.90 223.10 2460 ---- ---- ---- ---- 234.90 +12.90 222.00 2470 ---- ---- ---- ---- 233.80 +12.80 221.00 2475 ---- ---- ---- ---- 233.30 +12.80 220.50 2480 ---- ---- ---- ---- 232.80 +12.70 220.10 2490 ---- ---- ---- ---- 231.70 +12.60 219.10 2500 ---- ---- ---- ---- 230.70 +12.50 218.20 2525 ---- ---- ---- ---- 228.30 +12.40 215.90 2550 ---- ---- ---- ---- 226.00 +12.20 213.80 2575 ---- ---- ---- ---- 223.90 +12.10 211.80 2600 ---- ---- ---- ---- 221.90 +12.00 209.90 2625 ---- ---- ---- ---- 219.90 +11.80 208.10 2650 ---- ---- ---- ---- 218.10 +11.70 206.40 2675 ---- ---- ---- ---- 216.40 +11.50 204.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 747.50 +27.00 720.50 1400 ---- ---- ---- ---- 727.60 +26.60 701.00 1425 ---- ---- ---- ---- 708.00 +26.40 681.60 1450 ---- ---- ---- ---- 688.60 +26.00 662.60 1475 ---- ---- ---- ---- 669.40 +25.60 643.80 1500 ---- ---- ---- ---- 650.50 +25.30 625.20 1525 ---- ---- ---- ---- 631.90 +25.00 606.90 1550 ---- ---- ---- ---- 613.40 +24.60 588.80 1570 ---- ---- ---- ---- 598.90 +24.40 574.50 1575 ---- ---- ---- ---- 595.20 +24.20 571.00 1580 ---- ---- ---- ---- 591.60 +24.20 567.40 1590 ---- ---- ---- ---- 584.40 +24.00 560.40 1600 ---- ---- ---- ---- 577.30 +23.90 553.40 1610 ---- ---- ---- ---- 570.20 +23.80 546.40 1620 ---- ---- ---- ---- 563.10 +23.60 539.50 1625 ---- ---- ---- ---- 559.60 +23.60 536.00 1630 ---- ---- ---- ---- 556.10 +23.50 532.60 1640 ---- ---- ---- ---- 549.10 +23.40 525.70 1650 ---- ---- ---- ---- 542.10 +23.20 518.90 1660 ---- ---- ---- ---- 535.20 +23.10 512.10 1670 ---- ---- ---- ---- 528.30 +22.90 505.40 1675 ---- ---- ---- ---- 524.90 +22.90 502.00 1680 ---- ---- ---- ---- 521.50 +22.80 498.70 1685 ---- ---- ---- ---- 518.10 +22.80 495.30 1690 ---- ---- ---- ---- 514.70 +22.70 492.00 1695 ---- ---- ---- ---- 511.30 +22.60 488.70 1700 ---- ---- ---- ---- 507.90 +22.50 485.40 1705 ---- ---- ---- ---- 504.50 +22.40 482.10 1710 ---- ---- ---- ---- 501.20 +22.40 478.80 1715 ---- ---- ---- ---- 497.90 +22.30 475.60 1720 ---- ---- ---- ---- 494.50 +22.20 472.30 1725 ---- ---- ---- ---- 491.20 +22.10 469.10 1730 ---- ---- ---- ---- 487.90 +22.00 465.90 1735 ---- ---- ---- ---- 484.60 +22.00 462.60 1740 ---- ---- ---- ---- 481.30 +21.90 459.40 1745 ---- ---- ---- ---- 478.10 +21.90 456.20 1750 ---- ---- ---- ---- 474.80 +21.70 453.10 1755 ---- ---- ---- ---- 471.60 +21.70 449.90 1760 ---- ---- ---- ---- 468.30 +21.60 446.70 1765 ---- ---- ---- ---- 465.10 +21.50 443.60 1770 ---- ---- ---- ---- 461.90 +21.40 440.50 1775 ---- ---- ---- ---- 458.70 +21.40 437.30 1780 ---- ---- ---- ---- 455.60 +21.40 434.20 1785 ---- ---- ---- ---- 452.40 +21.20 431.20 1790 ---- ---- ---- ---- 449.30 +21.20 428.10 1795 ---- ---- ---- ---- 446.10 +21.10 425.00 1800 ---- ---- ---- ---- 443.00 +21.00 422.00 1805 ---- ---- ---- ---- 440.00 +21.00 419.00 1810 ---- ---- ---- ---- 436.90 +20.90 416.00 1815 ---- ---- ---- ---- 433.90 +20.80 413.10 1820 ---- ---- ---- ---- 430.90 +20.80 410.10 1825 ---- ---- ---- ---- 427.90 +20.70 407.20 1830 ---- ---- ---- ---- 424.90 +20.50 404.40 1835 ---- ---- ---- ---- 422.00 +20.50 401.50 1840 ---- ---- ---- ---- 419.10 +20.40 398.70 1845 ---- ---- ---- ---- 416.20 +20.30 395.90 1850 ---- ---- ---- ---- 413.40 +20.30 393.10 1855 ---- ---- ---- ---- 410.60 +20.20 390.40 1860 ---- ---- ---- ---- 407.80 +20.10 387.70 1865 ---- ---- ---- ---- 405.10 +20.00 385.10 1870 ---- ---- ---- ---- 402.40 +20.00 382.40 1875 ---- ---- ---- ---- 399.70 +19.80 379.90 1880 ---- ---- ---- ---- 397.10 +19.80 377.30 1885 ---- ---- ---- ---- 394.60 +19.80 374.80 1890 ---- ---- ---- ---- 392.00 +19.60 372.40 1895 ---- ---- ---- ---- 389.50 +19.50 370.00 1900 ---- ---- ---- ---- 387.10 +19.50 367.60 1905 ---- ---- ---- ---- 384.70 +19.40 365.30 1910 ---- ---- ---- ---- 382.30 +19.30 363.00 1915 ---- ---- ---- ---- 380.00 +19.20 360.80 1920 ---- ---- ---- ---- 377.80 +19.20 358.60 1925 ---- ---- ---- ---- 375.60 +19.10 356.50 1930 ---- ---- ---- ---- 373.40 +19.00 354.40 1935 ---- ---- ---- ---- 371.30 +18.90 352.40 1940 ---- ---- ---- ---- 369.30 +18.90 350.40 1945 ---- ---- ---- ---- 367.20 +18.80 348.40 1950 ---- ---- ---- ---- 365.30 +18.80 346.50 1955 ---- ---- ---- ---- 363.30 +18.60 344.70 1960 ---- ---- ---- ---- 361.50 +18.60 342.90 1965 ---- ---- ---- ---- 359.60 +18.50 341.10 1970 ---- ---- ---- ---- 357.80 +18.40 339.40 1975 ---- ---- ---- ---- 356.00 +18.30 337.70 1980 ---- ---- ---- ---- 354.30 +18.30 336.00 1985 ---- ---- ---- ---- 352.60 +18.20 334.40 1990 ---- ---- ---- ---- 350.90 +18.10 332.80 1995 ---- ---- ---- ---- 349.30 +18.10 331.20 2000 ---- ---- ---- ---- 347.70 +18.00 329.70 2005 ---- ---- ---- ---- 346.10 +18.00 328.10 2010 ---- ---- ---- ---- 344.50 +17.90 326.60 2015 ---- ---- ---- ---- 342.90 +17.70 325.20 2020 ---- ---- ---- ---- 341.40 +17.70 323.70 2025 ---- ---- ---- ---- 339.90 +17.60 322.30 2030 ---- ---- ---- ---- 338.40 +17.60 320.80 2035 ---- ---- ---- ---- 336.90 +17.50 319.40 2040 ---- ---- ---- ---- 335.50 +17.50 318.00 2045 ---- ---- ---- ---- 334.00 +17.40 316.60 2050 ---- ---- ---- ---- 332.60 +17.30 315.30 2055 ---- ---- ---- ---- 331.10 +17.20 313.90 2060 ---- ---- ---- ---- 329.70 +17.20 312.50 2065 ---- ---- ---- ---- 328.30 +17.10 311.20 2070 ---- ---- ---- ---- 326.90 +17.10 309.80 2075 ---- ---- ---- ---- 325.50 +17.00 308.50 2080 ---- ---- ---- ---- 324.10 +16.90 307.20 2085 ---- ---- ---- ---- 322.70 +16.80 305.90 2090 ---- ---- ---- ---- 321.40 +16.80 304.60 2095 ---- ---- ---- ---- 320.00 +16.70 303.30 2100 ---- ---- ---- ---- 318.70 +16.70 302.00 2105 ---- ---- ---- ---- 317.30 +16.60 300.70 2110 ---- ---- ---- ---- 316.00 +16.50 299.50 2115 ---- ---- ---- ---- 314.70 +16.50 298.20 2120 ---- ---- ---- ---- 313.40 +16.40 297.00 2125 ---- ---- ---- ---- 312.10 +16.30 295.80 2130 ---- ---- ---- ---- 310.80 +16.30 294.50 2135 ---- ---- ---- ---- 309.60 +16.30 293.30 2140 ---- ---- ---- ---- 308.30 +16.10 292.20 2145 ---- ---- ---- ---- 307.10 +16.10 291.00 2150 ---- ---- ---- ---- 305.90 +16.10 289.80 2155 ---- ---- ---- ---- 304.70 +16.00 288.70 2160 ---- ---- ---- ---- 303.50 +16.00 287.50 2165 ---- ---- ---- ---- 302.30 +15.90 286.40 2170 ---- ---- ---- ---- 301.20 +15.90 285.30 2175 ---- ---- ---- ---- 300.00 +15.80 284.20 2180 ---- ---- ---- ---- 298.90 +15.70 283.20 2185 ---- ---- ---- ---- 297.80 +15.70 282.10 2190 ---- ---- ---- ---- 296.60 +15.60 281.00 2195 ---- ---- ---- ---- 295.60 +15.60 280.00 2200 ---- ---- ---- ---- 294.50 +15.50 279.00 2205 ---- ---- ---- ---- 293.40 +15.40 278.00 2210 ---- ---- ---- ---- 292.40 +15.40 277.00 2215 ---- ---- ---- ---- 291.30 +15.30 276.00 2220 ---- ---- ---- ---- 290.30 +15.30 275.00 2225 ---- ---- ---- ---- 289.30 +15.20 274.10 2230 ---- ---- ---- ---- 288.30 +15.20 273.10 2235 ---- ---- ---- ---- 287.30 +15.10 272.20 2240 ---- ---- ---- ---- 286.30 +15.10 271.20 2245 ---- ---- ---- ---- 285.30 +15.00 270.30 2250 ---- ---- ---- ---- 284.40 +15.00 269.40 2255 ---- ---- ---- ---- 283.40 +14.90 268.50 2260 ---- ---- ---- ---- 282.50 +14.90 267.60 2265 ---- ---- ---- ---- 281.60 +14.80 266.80 2270 ---- ---- ---- ---- 280.70 +14.80 265.90 2275 ---- ---- ---- ---- 279.80 +14.70 265.10 2280 ---- ---- ---- ---- 278.90 +14.70 264.20 2285 ---- ---- ---- ---- 278.00 +14.60 263.40 2290 ---- ---- ---- ---- 277.10 +14.50 262.60 2295 ---- ---- ---- ---- 276.30 +14.60 261.70 2300 ---- ---- ---- ---- 275.40 +14.50 260.90 2305 ---- ---- ---- ---- 274.60 +14.40 260.20 2310 ---- ---- ---- ---- 273.80 +14.40 259.40 2315 ---- ---- ---- ---- 272.90 +14.30 258.60 2320 ---- ---- ---- ---- 272.10 +14.30 257.80 2325 ---- ---- ---- ---- 271.30 +14.20 257.10 2330 ---- ---- ---- ---- 270.50 +14.20 256.30 2335 ---- ---- ---- ---- 269.80 +14.20 255.60 2340 ---- ---- ---- ---- 269.00 +14.20 254.80 2345 ---- ---- ---- ---- 268.20 +14.10 254.10 2350 ---- ---- ---- ---- 267.40 +14.00 253.40 2355 ---- ---- ---- ---- 266.70 +14.00 252.70 2360 ---- ---- ---- ---- 266.00 +14.00 252.00 2365 ---- ---- ---- ---- 265.20 +13.90 251.30 2370 ---- ---- ---- ---- 264.50 +13.90 250.60 2375 ---- ---- ---- ---- 263.80 +13.90 249.90 2380 ---- ---- ---- ---- 263.10 +13.80 249.30 2385 ---- ---- ---- ---- 262.30 +13.70 248.60 2390 ---- ---- ---- ---- 261.60 +13.70 247.90 2395 ---- ---- ---- ---- 261.00 +13.70 247.30 2400 ---- ---- ---- ---- 260.30 +13.70 246.60 2405 ---- ---- ---- ---- 259.60 +13.60 246.00 2410 ---- ---- ---- ---- 258.90 +13.50 245.40 2420 ---- ---- ---- ---- 257.60 +13.50 244.10 2425 ---- ---- ---- ---- 256.90 +13.40 243.50 2430 ---- ---- ---- ---- 256.30 +13.40 242.90 2440 ---- ---- ---- ---- 255.00 +13.30 241.70 2450 ---- ---- ---- ---- 253.80 +13.30 240.50 2460 ---- ---- ---- ---- 252.50 +13.10 239.40 2470 ---- ---- ---- ---- 251.30 +13.10 238.20 2475 ---- ---- ---- ---- 250.70 +13.00 237.70 2480 ---- ---- ---- ---- 250.10 +13.00 237.10 2490 ---- ---- ---- ---- 249.00 +13.00 236.00 2500 ---- ---- ---- ---- 247.90 +12.90 235.00 2525 ---- ---- ---- ---- 245.10 +12.70 232.40 2550 ---- ---- ---- ---- 242.50 +12.60 229.90 2575 ---- ---- ---- ---- 240.00 +12.40 227.60 2600 ---- ---- ---- ---- 237.70 +12.30 225.40 2625 ---- ---- ---- ---- 235.40 +12.10 223.30 2650 ---- ---- ---- ---- 233.30 +12.00 221.30 2675 ---- ---- ---- ---- 231.30 +11.90 219.40 2700 ---- ---- ---- ---- 229.30 +11.70 217.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 729.00 +27.00 702.00 1425 ---- ---- ---- ---- 709.30 +26.60 682.70 1450 ---- ---- ---- ---- 689.90 +26.20 663.70 1475 ---- ---- ---- ---- 670.80 +25.80 645.00 1500 ---- ---- ---- ---- 652.00 +25.50 626.50 1525 ---- ---- ---- ---- 633.50 +25.10 608.40 1550 ---- ---- ---- ---- 615.30 +24.80 590.50 1575 ---- ---- ---- ---- 597.30 +24.40 572.90 1580 ---- ---- ---- ---- 593.80 +24.40 569.40 1590 ---- ---- ---- ---- 586.70 +24.20 562.50 1600 ---- ---- ---- ---- 579.60 +24.00 555.60 1610 ---- ---- ---- ---- 572.60 +23.80 548.80 1620 ---- ---- ---- ---- 565.70 +23.70 542.00 1625 ---- ---- ---- ---- 562.20 +23.60 538.60 1630 ---- ---- ---- ---- 558.80 +23.60 535.20 1640 ---- ---- ---- ---- 551.90 +23.40 528.50 1650 ---- ---- ---- ---- 545.10 +23.30 521.80 1660 ---- ---- ---- ---- 538.40 +23.20 515.20 1670 ---- ---- ---- ---- 531.70 +23.00 508.70 1675 ---- ---- ---- ---- 528.40 +23.00 505.40 1680 ---- ---- ---- ---- 525.10 +22.90 502.20 1685 ---- ---- ---- ---- 521.80 +22.80 499.00 1690 ---- ---- ---- ---- 518.50 +22.70 495.80 1695 ---- ---- ---- ---- 515.20 +22.60 492.60 1700 ---- ---- ---- ---- 512.00 +22.50 489.50 1705 ---- ---- ---- ---- 508.80 +22.50 486.30 1710 ---- ---- ---- ---- 505.60 +22.40 483.20 1715 ---- ---- ---- ---- 502.40 +22.30 480.10 1720 ---- ---- ---- ---- 499.30 +22.30 477.00 1725 ---- ---- ---- ---- 496.10 +22.20 473.90 1730 ---- ---- ---- ---- 493.00 +22.10 470.90 1735 ---- ---- ---- ---- 489.90 +22.00 467.90 1740 ---- ---- ---- ---- 486.80 +21.90 464.90 1745 ---- ---- ---- ---- 483.80 +21.90 461.90 1750 ---- ---- ---- ---- 480.70 +21.80 458.90 1755 ---- ---- ---- ---- 477.70 +21.70 456.00 1760 ---- ---- ---- ---- 474.80 +21.70 453.10 1765 ---- ---- ---- ---- 471.80 +21.60 450.20 1770 ---- ---- ---- ---- 468.90 +21.50 447.40 1775 ---- ---- ---- ---- 466.00 +21.40 444.60 1780 ---- ---- ---- ---- 463.10 +21.30 441.80 1785 ---- ---- ---- ---- 460.20 +21.20 439.00 1790 ---- ---- ---- ---- 457.40 +21.20 436.20 1795 ---- ---- ---- ---- 454.60 +21.10 433.50 1800 ---- ---- ---- ---- 451.80 +21.00 430.80 1805 ---- ---- ---- ---- 449.10 +21.00 428.10 1810 ---- ---- ---- ---- 446.40 +20.90 425.50 1815 ---- ---- ---- ---- 443.70 +20.80 422.90 1820 ---- ---- ---- ---- 441.00 +20.70 420.30 1825 ---- ---- ---- ---- 438.40 +20.60 417.80 1830 ---- ---- ---- ---- 435.80 +20.60 415.20 1835 ---- ---- ---- ---- 433.20 +20.50 412.70 1840 ---- ---- ---- ---- 430.70 +20.40 410.30 1845 ---- ---- ---- ---- 428.20 +20.40 407.80 1850 ---- ---- ---- ---- 425.70 +20.30 405.40 1855 ---- ---- ---- ---- 423.20 +20.20 403.00 1860 ---- ---- ---- ---- 420.80 +20.10 400.70 1865 ---- ---- ---- ---- 418.40 +20.10 398.30 1870 ---- ---- ---- ---- 416.00 +19.90 396.10 1875 ---- ---- ---- ---- 413.70 +19.90 393.80 1880 ---- ---- ---- ---- 411.40 +19.80 391.60 1885 ---- ---- ---- ---- 409.10 +19.80 389.30 1890 ---- ---- ---- ---- 406.80 +19.60 387.20 1895 ---- ---- ---- ---- 404.60 +19.60 385.00 1900 ---- ---- ---- ---- 402.40 +19.50 382.90 1905 ---- ---- ---- ---- 400.30 +19.50 380.80 1910 ---- ---- ---- ---- 398.10 +19.30 378.80 1915 ---- ---- ---- ---- 396.00 +19.20 376.80 1920 ---- ---- ---- ---- 394.00 +19.20 374.80 1925 ---- ---- ---- ---- 391.90 +19.10 372.80 1930 ---- ---- ---- ---- 389.90 +19.00 370.90 1935 ---- ---- ---- ---- 388.00 +19.00 369.00 1940 ---- ---- ---- ---- 386.00 +18.90 367.10 1945 ---- ---- ---- ---- 384.10 +18.80 365.30 1950 ---- ---- ---- ---- 382.20 +18.70 363.50 1955 ---- ---- ---- ---- 380.40 +18.70 361.70 1960 ---- ---- ---- ---- 378.60 +18.70 359.90 1965 ---- ---- ---- ---- 376.80 +18.60 358.20 1970 ---- ---- ---- ---- 375.00 +18.50 356.50 1975 ---- ---- ---- ---- 373.30 +18.40 354.90 1980 ---- ---- ---- ---- 371.50 +18.30 353.20 1985 ---- ---- ---- ---- 369.90 +18.30 351.60 1990 ---- ---- ---- ---- 368.20 +18.20 350.00 1995 ---- ---- ---- ---- 366.60 +18.20 348.40 2000 ---- ---- ---- ---- 364.90 +18.00 346.90 2005 ---- ---- ---- ---- 363.40 +18.00 345.40 2010 ---- ---- ---- ---- 361.80 +17.90 343.90 2015 ---- ---- ---- ---- 360.20 +17.80 342.40 2020 ---- ---- ---- ---- 358.70 +17.80 340.90 2025 ---- ---- ---- ---- 357.20 +17.70 339.50 2030 ---- ---- ---- ---- 355.70 +17.60 338.10 2035 ---- ---- ---- ---- 354.20 +17.60 336.60 2040 ---- ---- ---- ---- 352.80 +17.50 335.30 2045 ---- ---- ---- ---- 351.40 +17.50 333.90 2050 ---- ---- ---- ---- 349.90 +17.40 332.50 2055 ---- ---- ---- ---- 348.50 +17.30 331.20 2060 ---- ---- ---- ---- 347.20 +17.30 329.90 2065 ---- ---- ---- ---- 345.80 +17.20 328.60 2070 ---- ---- ---- ---- 344.40 +17.10 327.30 2075 ---- ---- ---- ---- 343.10 +17.10 326.00 2080 ---- ---- ---- ---- 341.80 +17.10 324.70 2085 ---- ---- ---- ---- 340.50 +17.00 323.50 2090 ---- ---- ---- ---- 339.20 +16.90 322.30 2095 ---- ---- ---- ---- 337.90 +16.90 321.00 2100 ---- ---- ---- ---- 336.60 +16.80 319.80 2105 ---- ---- ---- ---- 335.40 +16.80 318.60 2110 ---- ---- ---- ---- 334.20 +16.70 317.50 2115 ---- ---- ---- ---- 332.90 +16.60 316.30 2120 ---- ---- ---- ---- 331.70 +16.50 315.20 2125 ---- ---- ---- ---- 330.60 +16.60 314.00 2130 ---- ---- ---- ---- 329.40 +16.50 312.90 2135 ---- ---- ---- ---- 328.20 +16.40 311.80 2140 ---- ---- ---- ---- 327.10 +16.30 310.80 2145 ---- ---- ---- ---- 326.00 +16.30 309.70 2150 ---- ---- ---- ---- 324.90 +16.30 308.60 2155 ---- ---- ---- ---- 323.80 +16.20 307.60 2160 ---- ---- ---- ---- 322.70 +16.10 306.60 2165 ---- ---- ---- ---- 321.60 +16.00 305.60 2170 ---- ---- ---- ---- 320.60 +16.00 304.60 2175 ---- ---- ---- ---- 319.60 +16.00 303.60 2180 ---- ---- ---- ---- 318.60 +15.90 302.70 2185 ---- ---- ---- ---- 317.60 +15.90 301.70 2190 ---- ---- ---- ---- 316.60 +15.80 300.80 2195 ---- ---- ---- ---- 315.60 +15.70 299.90 2200 ---- ---- ---- ---- 314.70 +15.70 299.00 2205 ---- ---- ---- ---- 313.70 +15.60 298.10 2210 ---- ---- ---- ---- 312.80 +15.60 297.20 2215 ---- ---- ---- ---- 311.90 +15.50 296.40 2220 ---- ---- ---- ---- 311.00 +15.50 295.50 2225 ---- ---- ---- ---- 310.10 +15.40 294.70 2230 ---- ---- ---- ---- 309.30 +15.40 293.90 2235 ---- ---- ---- ---- 308.40 +15.30 293.10 2240 ---- ---- ---- ---- 307.60 +15.30 292.30 2245 ---- ---- ---- ---- 306.70 +15.20 291.50 2250 ---- ---- ---- ---- 305.90 +15.20 290.70 2255 ---- ---- ---- ---- 305.10 +15.20 289.90 2260 ---- ---- ---- ---- 304.30 +15.10 289.20 2265 ---- ---- ---- ---- 303.50 +15.00 288.50 2270 ---- ---- ---- ---- 302.80 +15.10 287.70 2275 ---- ---- ---- ---- 302.00 +15.00 287.00 2280 ---- ---- ---- ---- 301.30 +15.00 286.30 2285 ---- ---- ---- ---- 300.50 +14.90 285.60 2290 ---- ---- ---- ---- 299.80 +14.90 284.90 2300 ---- ---- ---- ---- 298.30 +14.70 283.60 2310 ---- ---- ---- ---- 296.90 +14.70 282.20 2320 ---- ---- ---- ---- 295.60 +14.60 281.00 2325 ---- ---- ---- ---- 294.90 +14.60 280.30 2330 ---- ---- ---- ---- 294.20 +14.50 279.70 2340 ---- ---- ---- ---- 292.90 +14.40 278.50 2350 ---- ---- ---- ---- 291.70 +14.40 277.30 2360 ---- ---- ---- ---- 290.40 +14.30 276.10 2370 ---- ---- ---- ---- 289.20 +14.20 275.00 2375 ---- ---- ---- ---- 288.60 +14.20 274.40 2380 ---- ---- ---- ---- 288.00 +14.20 273.80 2400 ---- ---- ---- ---- 285.70 +14.00 271.70 2425 ---- ---- ---- ---- 282.90 +13.80 269.10 2450 ---- ---- ---- ---- 280.40 +13.70 266.70 2475 ---- ---- ---- ---- 277.90 +13.50 264.40 2500 ---- ---- ---- ---- 275.60 +13.30 262.30 2525 ---- ---- ---- ---- 273.50 +13.20 260.30 2550 ---- ---- ---- ---- 271.40 +13.00 258.40 2575 ---- ---- ---- ---- 269.50 +12.90 256.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23340 7725 426538 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 567 1325 ---- ---- ---- ---- .10 UNCH .10 568 1350 ---- ---- ---- ---- .10 UNCH .10 15 209 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 3 122 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 ---- ---- ---- ---- .10 UNCH .10 13 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 .10 950 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 76 1550 ---- ---- ---- ---- .10 UNCH .10 4 2277 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH .10 821 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 ---- ---- ---- ---- .10 UNCH 3 .10 16 715 1580 ---- ---- ---- ---- .10 UNCH .10 91 1585 ---- ---- ---- ---- .10 UNCH 1 .10 2 269 1590 ---- ---- ---- ---- .10 UNCH .10 25 344 1595 ---- ---- ---- ---- .10 UNCH .10 131 1600 .10 .10 .10 .10 .10 UNCH 43 .10 3 2491 1605 ---- ---- ---- ---- .10 UNCH .10 181 1610 .10 .10 .10 .10 .10 -.10 1 .20 233 1615 ---- ---- .10A .10A .10 -.10 .20 10 154 1620 .10 .10 .10 .10 .10 -.10 12 .20 17 258 1625 ---- ---- .10A .10A .10 -.10 27 .20 1291 1630 ---- ---- .10A .10A .10 -.20 .30 864 1635 .10 .10 .10 .10 .10 -.20 21 .30 2 203 1640 .10 .10 .10 .10 .10 -.20 88 .30 383 1645 ---- ---- .20A .20A .10 -.30 1 .40 3 58 1650 .20 .20 .10 .10 .10 -.30 544 .40 2647 1655 .20 .20 .20 .20 .10 -.30 1 .40 1 229 1660 .30 .30 .20 .20 .10 -.40 2 .50 2 453 1665 .30 .30 .20A .20A .20 -.40 5 .60 294 591 1670 .50 .50 .20 .20 .20 -.40 7 .60 80 219 1675 .20 .30 .20 .30 .20 -.50 15 .70 5 783 1680 .80 .80 .30A .70B .20 -.60 17 .80 6 785 1685 .30 .30 .30 .30 .30 -.60 8 .90 15 519 1690 1.00 1.00 .30 .30A .30 -.80 22 1.10 1782 1695 .30 .30 .30 .30 .30 -1.00 12 1.30 178 1700 1.30 1.40 .30 .40 .40 -1.00 148 1.40 5 3187 1705 .40 .40 .40 .50B .40 -1.30 13 1.70 2 204 1710 1.00 1.00 .50A .50A .50 -1.50 17 2.00 1 464 1715 .50 .50 .50 .60B .60 -1.70 6 2.30 272 1720 .70 .80 .60 .80 .60 -2.10 88 2.70 4 1003 1725 .60 .80 .60 .80 .70 -2.40 43 3.10 3 799 1730 3.00 3.00 .80A 1.10B .90 -2.70 20 3.60 10 370 1735 3.60 3.60 .90A .90A 1.00 -3.20 4 4.20 602 1351 1740 4.90 4.90 1.00A 1.40B 1.20 -3.70 128 4.90 116 580 1745 4.80 5.50B 1.10A 1.40A 1.30 -4.40 60 5.70 32 595 1750 6.40 6.60 1.30A 1.80 1.60 -5.00 527 6.60 67 2109 1755 6.90 7.00 1.50 2.30B 1.80 -5.80 68 7.60 12 570 1760 7.40 7.40 1.70A 1.70A 2.20 -6.60 2 8.80 12 445 1765 8.80 9.40 2.00A 2.70A 2.60 -7.50 34 10.10 96 457 1770 10.70 10.70 2.20 4.00B 3.00 -8.60 485 11.60 32 839 1775 11.80 11.80 2.70A 3.60A 3.60 -9.80 226 13.40 54 748 1780 15.40 15.40 3.10A 4.80B 4.30 -11.00 72 15.30 30 302 1785 15.90 16.20 3.70A 5.10A 5.10 -12.30 316 17.40 31 607 1790 15.20 19.80B 4.30A 6.80 6.00 -13.70 693 19.70 93 412 1795 20.30 20.30 5.10A 8.80B 7.10 -15.20 108 22.30 39 218 1800 21.80 21.90 6.10A 9.50 8.40 -16.60 642 25.00 124 952 1805 15.00 15.00 7.20A 9.80A 9.90 -18.10 22 28.00 34 146 1810 25.40 25.40 8.50A 11.20A 11.60 -19.50 50 31.10 5 366 1815 12.00 14.00 10.00A 13.10A 13.60 -20.90 56 34.50 33 265 1820 21.70 21.70 11.70A 17.50B 15.80 -22.20 310 38.00 4 83 1825 19.80 19.80 13.60A 13.60A 18.20 -23.40 111 41.60 281 1830 18.50 19.00 15.80A 25.70B 20.90 -24.60 58 45.50 40 1835 28.80 28.80 18.20A 18.20A 23.80 -25.60 17 49.40 1 20 1840 24.50 26.40 20.80A 26.20A 26.90 -26.60 10 53.50 42 1845 ---- ---- 23.70A 23.70A 30.20 -27.50 57.70 15 1850 28.30 34.30 26.80A 36.40B 33.70 -28.40 8 62.10 48 1855 ---- ---- 30.00A 30.00A 37.40 -29.10 6 66.50 32 1860 41.90 41.90 33.50A 44.20B 41.20 -29.70 3 70.90 12 1865 ---- ---- 37.10A 37.10A 45.20 -30.30 75.50 3 1870 50.10 50.10 40.90A 52.50B 49.40 -30.70 3 80.10 5 1875 ---- ---- 44.90A 44.90A 53.60 -31.20 84.80 2 1880 58.80 58.80 48.90A 61.30B 58.00 -31.50 3 89.50 5 1885 91.50 91.50 53.10A 92.80B 62.40 -31.90 2 94.30 1890 59.70 59.70 57.50A 74.60B 67.00 -32.10 3 99.10 1895 ---- ---- 61.90A 61.90A 71.60 -32.30 103.90 2 1900 77.90 77.90 66.30A 84.10B 76.30 -32.40 51 108.70 219 1905 ---- ---- 70.90A 70.90A 81.00 -32.60 113.60 32 1910 ---- ---- 75.60A 75.60A 85.80 -32.70 118.50 1 1915 ---- ---- 80.30A 80.30A 90.60 -32.80 123.40 1 1920 ---- ---- 85.00A 85.00A 95.40 -32.90 128.30 3 1925 ---- ---- 89.70A 89.70A 100.30 -32.90 133.20 4 1930 ---- ---- 94.60A 94.60A 105.20 -33.00 138.20 86 1935 ---- ---- 99.60A 99.60A 110.10 -33.00 143.10 1940 ---- ---- 104.50A 104.50A 115.00 -33.10 148.10 2 1945 ---- ---- 109.40A 109.40A 119.90 -33.10 153.00 1 1950 142.00 142.00 114.10A 114.10A 124.90 -33.10 1 158.00 9 1955 ---- ---- 119.20A 119.20A 129.80 -33.10 162.90 1960 ---- ---- 124.10A 124.10A 134.80 -33.10 167.90 5 1965 ---- ---- 129.00A 129.00A 139.70 -33.20 172.90 3 1970 ---- ---- 134.00A 134.00A 144.70 -33.10 177.80 1975 ---- ---- 138.80A 138.80A 149.70 -33.10 182.80 1980 ---- ---- 143.90A 143.90A 154.70 -33.10 187.80 3 1985 ---- ---- 148.80A 148.80A 159.60 -33.20 192.80 50 1990 ---- ---- 153.80A 153.80A 164.60 -33.20 197.80 1995 ---- ---- 158.80A 158.80A 169.60 -33.20 202.80 2000 ---- ---- 163.60A 163.60A 174.60 -33.10 46 207.70 212 2005 ---- ---- 169.00A 169.00A 179.60 -33.10 212.70 2010 ---- ---- 174.20A 174.20A 184.60 -33.10 217.70 2015 ---- ---- 179.20A 179.20A 189.50 -33.20 222.70 2020 ---- ---- 184.10A 184.10A 194.50 -33.20 227.70 2025 ---- ---- 188.50A 188.50A 199.50 -33.20 232.70 2030 ---- ---- 194.00A 194.00A 204.50 -33.20 237.70 1 2035 ---- ---- 198.90A 198.90A 209.50 -33.20 242.70 2040 ---- ---- 204.00A 204.00A 214.50 -33.20 247.70 2045 ---- ---- 209.10A 209.10A 219.50 -33.20 252.70 2050 ---- ---- 213.50A 213.50A 224.50 -33.20 257.70 1 2055 ---- ---- 219.10A 219.10A 229.50 -33.20 262.70 2060 ---- ---- 224.10A 224.10A 234.50 -33.20 267.70 2065 ---- ---- 229.10A 229.10A 239.50 -33.20 272.70 2070 ---- ---- 234.00A 234.00A 244.50 -33.20 277.70 2075 ---- ---- 238.40A 238.40A 249.50 -33.20 282.70 2080 ---- ---- 243.90A 243.90A 254.50 -33.20 287.70 2085 ---- ---- 248.90A 248.90A 259.50 -33.20 292.70 2090 ---- ---- 254.00A 254.00A 264.50 -33.20 297.70 2095 ---- ---- 258.90A 258.90A 269.50 -33.20 302.70 2100 ---- ---- 263.40A 263.40A 274.50 -33.20 307.70 2105 ---- ---- 268.90A 268.90A 279.50 -33.20 312.70 2110 ---- ---- 273.90A 273.90A 284.50 -33.20 317.70 2115 ---- ---- 278.90A 278.90A 289.50 -33.20 322.70 2120 ---- ---- 283.90A 283.90A 294.50 -33.20 327.70 2125 ---- ---- 288.90A 288.90A 299.50 -33.20 332.70 2130 ---- ---- 293.90A 293.90A 304.50 -33.20 337.70 2135 ---- ---- 298.90A 298.90A 309.50 -33.20 342.70 2140 ---- ---- 303.90A 303.90A 314.50 -33.20 347.70 2145 ---- ---- 308.90A 308.90A 319.50 -33.20 352.70 2150 ---- ---- 313.90A 313.90A 324.50 -33.20 357.70 4 2155 ---- ---- 318.90A 318.90A 329.50 -33.20 362.70 2160 ---- ---- 324.00A 324.00A 334.50 -33.20 367.70 2165 ---- ---- 328.90A 328.90A 339.50 -33.20 372.70 2170 ---- ---- 334.00A 334.00A 344.50 -33.20 377.70 2175 ---- ---- 339.00A 339.00A 349.50 -33.20 382.70 2180 ---- ---- 344.00A 344.00A 354.50 -33.20 387.70 2185 ---- ---- 348.90A 348.90A 359.50 -33.20 392.70 2190 ---- ---- 354.00A 354.00A 364.50 -33.20 397.70 2195 ---- ---- 359.00A 359.00A 369.50 -33.20 402.70 2200 ---- ---- 363.90A 363.90A 374.50 -33.20 407.70 2205 ---- ---- 369.00A 369.00A 379.50 -33.20 412.70 2210 ---- ---- 374.00A 374.00A 384.50 -33.20 417.70 2215 ---- ---- 378.90A 378.90A 389.50 -33.20 422.70 2220 ---- ---- 384.00A 384.00A 394.50 -33.20 427.70 2225 ---- ---- 389.00A 389.00A 399.50 -33.20 432.70 2230 ---- ---- 393.90A 393.90A 404.50 -33.20 437.70 2235 ---- ---- 399.00A 399.00A 409.50 -33.20 442.70 2240 ---- ---- 404.00A 404.00A 414.50 -33.20 447.70 2245 ---- ---- 409.00A 409.00A 419.50 -33.20 452.70 2250 ---- ---- 413.80A 413.80A 424.50 -33.20 457.70 2255 ---- ---- 419.00A 419.00A 429.50 -33.20 462.70 2260 ---- ---- 423.90A 423.90A 434.50 -33.20 467.70 2265 ---- ---- 429.00A 429.00A 439.50 -33.20 472.70 2270 ---- ---- 434.00A 434.00A 444.50 -33.20 477.70 2275 ---- ---- 438.90A 438.90A 449.50 -33.20 482.70 2280 ---- ---- 443.90A 443.90A 454.50 -33.20 487.70 2290 ---- ---- 454.10A 454.10A 464.50 -33.20 497.70 2300 ---- ---- 464.00A 464.00A 474.50 -33.20 507.70 7 2310 ---- ---- 474.10A 474.10A 484.50 -33.20 517.70 1 2320 ---- ---- 484.10A 484.10A 494.50 -33.20 527.70 1 2325 ---- ---- 488.90A 488.90A 499.50 -33.20 532.70 2330 ---- ---- 493.90A 493.90A 504.50 -33.20 537.70 1 2340 ---- ---- 504.00A 504.00A 514.50 -33.20 547.70 2350 ---- ---- 513.90A 513.90A 524.50 -33.20 557.70 9 2360 ---- ---- 524.00A 524.00A 534.50 -33.20 567.70 2 2375 ---- ---- 538.90A 538.90A 549.50 -33.20 582.70 2400 ---- ---- 563.90A 563.90A 574.50 -33.20 607.70 1 2425 ---- ---- 588.90A 588.90A 599.50 -33.20 632.70 2450 ---- ---- 613.90A 613.90A 624.50 -33.20 657.70 2475 ---- ---- 639.00A 639.00A 649.50 -33.20 682.70 2500 ---- ---- 663.90A 663.90A 674.50 -33.20 707.70 2525 ---- ---- 689.00A 689.00A 699.50 -33.20 732.70 2550 ---- ---- 713.90A 713.90A 724.50 -33.20 757.70 1 2700 ---- ---- 864.00A 864.00A 874.50 -33.20 907.70 5 2750 ---- ---- 914.00A 914.00A 924.50 -33.20 957.70 6 2800 ---- ---- 964.00A 964.00A 974.50 -33.20 1007.70 4 3000 ---- ---- 1163.90A 1163.90A 1174.50 -33.20 1207.70 2 3100 ---- ---- 1264.00A 1264.00A 1274.50 -33.20 1307.70 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 .10 .10 .10 .10 UNCH 2 .10 52 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH 324 .10 1574 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 -.10 .20 259 1425 ---- ---- ---- ---- .10 -.10 .20 79 1430 ---- ---- ---- ---- .10 -.10 .20 84 1440 ---- ---- ---- ---- .10 -.10 .20 170 1445 ---- ---- ---- ---- .10 -.10 .20 2 104 1450 ---- ---- ---- ---- .10 -.10 .20 930 1455 ---- ---- ---- ---- .10 -.10 .20 52 1460 ---- ---- ---- ---- .10 -.10 .20 115 1465 ---- ---- ---- ---- .10 -.20 .30 43 1470 ---- ---- ---- ---- .10 -.20 .30 75 1475 ---- ---- ---- ---- .10 -.20 .30 266 1480 ---- ---- ---- ---- .10 -.20 .30 118 1485 ---- ---- ---- ---- .20 -.10 .30 143 1490 ---- ---- ---- ---- .20 -.10 .30 60 1495 ---- ---- .30A .30A .20 -.20 .40 75 1500 ---- ---- .30A .30A .20 -.20 650 .40 5 1704 1505 ---- ---- .30A .30A .20 -.20 .40 77 1510 ---- ---- .30A .30A .20 -.20 .40 319 1515 ---- ---- .40A .40A .30 -.20 .50 92 1520 .30 .30 .30 .30 .30 -.20 1 .50 171 1525 ---- ---- .40A .40A .30 -.30 .60 267 1530 .30 .30 .30 .30 .30 -.30 60 .60 88 1535 ---- ---- .40A .40A .40 -.20 .60 27 1540 ---- ---- .40A .40A .40 -.30 .70 64 1545 ---- ---- .50A .50A .40 -.30 .70 1 14 1550 .50 .50 .50 .50 .40 -.40 2 .80 882 1555 ---- ---- .50A .50A .50 -.40 .90 20 47 1560 ---- ---- .50A .50A .50 -.40 .90 3 46 1565 ---- ---- .50A .50A .60 -.40 1.00 62 1570 .50 .50 .50 .50 .60 -.50 2 1.10 1 118 1575 1.00 1.00 .60A .60A .60 -.60 37 1.20 1 165 1580 .80 .80 .60 .60 .70 -.60 5 1.30 114 1585 1.40 1.40 .70A .70A .70 -.70 2 1.40 26 1590 ---- ---- .70A .70A .80 -.70 3 1.50 166 1595 1.00 1.00 .70 .80B .80 -.80 14 1.60 4 45 1600 1.70 1.70 .70 .90B .90 -.80 653 1.70 79 1912 1605 ---- ---- .90A .90A 1.00 -.80 10 1.80 25 1610 1.10 1.10 1.00A 1.00A 1.00 -1.00 1 2.00 302 1615 1.20 1.20 1.00 1.10B 1.10 -1.00 8 2.10 17 141 1620 2.30 2.30 1.10 1.20B 1.20 -1.10 9 2.30 2 370 1625 2.50 2.50 1.20 1.40B 1.30 -1.20 29 2.50 33 777 1630 1.70 1.70 1.30 1.50 1.40 -1.30 19 2.70 149 1635 1.80 1.80 1.40 1.60B 1.50 -1.40 24 2.90 2 587 1640 2.30 2.30 1.30 1.80B 1.60 -1.60 5 3.20 1 171 1645 1.90 1.90 1.60 1.90B 1.80 -1.60 18 3.40 22 1650 1.70 2.20 1.70 2.10A 1.90 -1.80 136 3.70 117 2588 1655 2.60 2.60 1.90 2.30B 2.10 -2.00 6 4.10 187 1660 4.20 4.20 2.00A 2.50B 2.30 -2.10 10 4.40 5 600 1665 4.60 4.60 2.20 2.70B 2.50 -2.30 9 4.80 3 103 1670 2.70 2.70 2.30A 2.80B 2.70 -2.50 14 5.20 3 2122 1675 5.20 5.20 2.50 3.30B 2.90 -2.80 663 5.70 25 2723 1680 3.30 3.30 2.70 3.50B 3.20 -2.90 17 6.10 7 553 1685 3.10 3.10 3.00A 3.90B 3.50 -3.20 4 6.70 316 1690 ---- ---- 3.20A 3.20A 3.80 -3.50 3 7.30 2 504 1695 ---- ---- 3.50A 3.50A 4.10 -3.80 7.90 6 60 1700 4.60 4.90 3.70 4.70B 4.50 -4.10 188 8.60 27 1921 1705 9.00 9.00 4.10A 5.10B 4.90 -4.40 4 9.30 1 132 1710 9.30 9.30 4.40A 4.40A 5.30 -4.80 7 10.10 1 225 1715 ---- ---- 4.80A 4.80A 5.80 -5.20 11.00 5 184 1720 10.50 10.50 5.20A 5.20A 6.30 -5.60 41 11.90 2 207 1725 6.60 7.40 5.60A 6.90A 6.90 -6.10 78 13.00 10 1478 1730 13.00 13.00 6.10A 8.50B 7.50 -6.60 8 14.10 2 614 1735 15.10 15.10 6.70A 9.30B 8.10 -7.20 23 15.30 15 268 1740 10.60 10.60 7.20A 9.50 8.90 -7.70 210 16.60 505 1147 1745 9.50 10.10 7.90A 11.00B 9.70 -8.30 4 18.00 3 167 1750 18.40 18.40 8.60A 11.20B 10.60 -8.90 370 19.50 42 1549 1755 12.30 12.30 9.40A 13.10B 11.50 -9.60 15 21.10 1 378 1760 10.60 12.80 10.30A 12.30A 12.60 -10.20 20 22.80 8 314 1765 ---- ---- 11.20A 11.20A 13.70 -11.00 1 24.70 11 245 1770 24.70 24.70 12.20A 14.80A 14.90 -11.70 129 26.60 5 641 1775 15.30 16.90 13.30A 16.90 16.20 -12.50 162 28.70 28 1230 1780 15.90 18.90 14.40 18.00A 17.60 -13.30 87 30.90 20 149 1785 30.20 30.20 15.80A 30.70B 19.20 -14.00 2 33.20 3 131 1790 35.00 35.00 17.20A 21.20A 20.80 -14.90 605 35.70 8 1181 1795 ---- ---- 18.80A 18.80A 22.60 -15.60 3 38.20 7 93 1800 38.00 38.00 20.40 25.90B 24.50 -16.40 50 40.90 26 2021 1805 29.50 29.50 22.20A 26.30A 26.50 -17.20 15 43.70 6 77 1810 28.80 28.80 24.00A 32.30B 28.60 -18.00 8 46.60 10 77 1815 ---- ---- 26.00A 26.00A 30.90 -18.80 7 49.70 1 238 1820 40.90 40.90 28.00 33.00A 33.30 -19.50 26 52.80 34 1825 37.30 39.50 30.40A 36.20A 35.80 -20.30 160 56.10 10 1235 1830 35.50 37.30 32.80A 42.80B 38.40 -21.00 18 59.40 4 1835 41.70 41.70 35.40A 40.50A 41.20 -21.70 2 62.90 2 22 1840 40.40 40.40 38.10A 40.30A 44.10 -22.40 17 66.50 11 1845 69.50 69.50 40.80A 46.80A 47.10 -23.00 11 70.10 1850 48.60 48.60 43.70A 55.40B 50.20 -23.70 14 73.90 4 151 1855 ---- ---- 46.70A 46.70A 53.40 -24.30 1 77.70 1860 ---- ---- 49.80A 49.80A 56.70 -24.90 81.60 14 1865 ---- ---- 53.00A 53.00A 60.20 -25.40 85.60 11 1870 57.70 57.70 56.30A 69.60B 63.70 -25.90 8 89.60 1875 ---- ---- 59.80A 59.80A 67.40 -26.30 1 93.70 77 1880 64.90 64.90 63.30A 77.20B 71.10 -26.80 3 97.90 54 1885 ---- ---- 67.00A 67.00A 74.90 -27.30 102.20 1 1890 72.40 72.40 70.70A 85.20B 78.80 -27.70 1 106.50 12 1895 ---- ---- 74.50A 74.50A 82.80 -28.00 110.80 4 1900 83.90 89.10 78.40A 89.70B 86.80 -28.40 2 115.20 455 1905 ---- ---- 82.30A 82.30A 90.90 -28.80 119.70 229 1910 97.80 97.80 86.30A 95.90A 95.00 -29.10 1 124.10 256 1915 ---- ---- 90.40A 90.40A 99.30 -29.40 128.70 1 1 1920 106.10 106.10 94.60A 106.60B 103.50 -29.70 1 133.20 1 6 1925 110.10 110.10 98.80A 115.00B 107.90 -29.90 5 137.80 58 1930 114.70 114.70 103.00A 115.50B 112.20 -30.20 1 142.40 3 1935 ---- ---- 107.30A 107.30A 116.70 -30.40 147.10 9 1940 ---- ---- 111.70A 111.70A 121.10 -30.60 151.70 1 1945 116.60 128.30 116.10A 129.00B 125.60 -30.80 5 156.40 3 1950 120.40 120.40 120.40 137.70B 130.20 -30.90 1 161.10 48 1955 136.50 136.50 125.10A 138.20B 134.70 -31.20 1 165.90 1 1960 130.10 142.00 129.50A 142.10B 139.30 -31.30 4 170.60 1965 144.00 147.20 134.10A 151.00B 143.90 -31.50 3 175.40 2 1970 138.60 138.60 138.60 155.70B 148.60 -31.60 1 180.20 3 1975 145.90 155.50 143.40A 154.30A 153.30 -31.70 4 185.00 38 1980 ---- ---- 147.90A 147.90A 158.00 -31.80 189.80 1 1985 ---- ---- 152.90A 152.90A 162.70 -32.00 194.70 101 1990 ---- ---- 157.60A 157.60A 167.40 -32.10 199.50 1995 ---- ---- 162.50A 162.50A 172.20 -32.20 204.40 1 2000 ---- ---- 166.70A 166.70A 177.00 -32.20 209.20 271 2005 ---- ---- 172.00A 172.00A 181.80 -32.30 214.10 2 2010 ---- ---- 176.70A 176.70A 186.60 -32.40 219.00 1 2015 ---- ---- 181.40A 181.40A 191.40 -32.50 223.90 2020 ---- ---- 186.20A 186.20A 196.30 -32.50 228.80 2025 ---- ---- 190.70A 190.70A 201.10 -32.60 233.70 102 2030 ---- ---- 196.10A 196.10A 206.00 -32.60 238.60 2035 ---- ---- 200.70A 200.70A 210.90 -32.70 243.60 2040 ---- ---- 205.60A 205.60A 215.70 -32.80 248.50 2045 ---- ---- 210.60A 210.60A 220.60 -32.80 253.40 2050 ---- ---- 215.00A 215.00A 225.50 -32.80 258.30 152 2055 ---- ---- 220.20A 220.20A 230.40 -32.90 263.30 2060 ---- ---- 225.10A 225.10A 235.40 -32.80 268.20 2065 ---- ---- 230.00A 230.00A 240.30 -32.90 273.20 2070 ---- ---- 234.90A 234.90A 245.20 -32.90 278.10 1 2075 ---- ---- 239.50A 239.50A 250.10 -33.00 283.10 2080 ---- ---- 244.90A 244.90A 255.10 -32.90 288.00 2 2085 ---- ---- 249.80A 249.80A 260.00 -33.00 293.00 2090 ---- ---- 254.80A 254.80A 265.00 -33.00 298.00 2095 ---- ---- 259.50A 259.50A 269.90 -33.00 302.90 2100 ---- ---- 264.10A 264.10A 274.90 -33.00 307.90 20 2105 ---- ---- 269.40A 269.40A 279.80 -33.10 312.90 2110 ---- ---- 274.50A 274.50A 284.80 -33.00 317.80 2115 ---- ---- 279.40A 279.40A 289.80 -33.00 322.80 2120 ---- ---- 284.40A 284.40A 294.70 -33.10 327.80 2125 ---- ---- 288.90A 288.90A 299.70 -33.10 332.80 2130 ---- ---- 294.20A 294.20A 304.70 -33.10 337.80 2135 ---- ---- 299.20A 299.20A 309.60 -33.10 342.70 2140 ---- ---- 304.10A 304.10A 314.60 -33.10 347.70 2145 ---- ---- 309.10A 309.10A 319.60 -33.10 352.70 2150 ---- ---- 313.70A 313.70A 324.60 -33.10 357.70 2155 ---- ---- 319.10A 319.10A 329.60 -33.10 362.70 2160 ---- ---- 324.20A 324.20A 334.60 -33.10 367.70 2165 ---- ---- 329.00A 329.00A 339.50 -33.20 372.70 2170 ---- ---- 334.10A 334.10A 344.50 -33.20 377.70 2175 ---- ---- 338.60A 338.60A 349.50 -33.20 382.70 2180 ---- ---- 344.30A 344.30A 354.50 -33.20 387.70 2185 ---- ---- 349.20A 349.20A 359.50 -33.20 392.70 2190 ---- ---- 354.20A 354.20A 364.50 -33.20 397.70 2195 ---- ---- 359.20A 359.20A 369.50 -33.20 402.70 2200 ---- ---- 363.50A 363.50A 374.50 -33.20 407.70 2205 ---- ---- 369.20A 369.20A 379.50 -33.20 412.70 2210 ---- ---- 374.10A 374.10A 384.50 -33.20 417.70 2215 ---- ---- 379.20A 379.20A 389.50 -33.20 422.70 2220 ---- ---- 384.00A 384.00A 394.50 -33.20 427.70 2225 ---- ---- 389.10A 389.10A 399.50 -33.20 432.70 2230 ---- ---- 394.10A 394.10A 404.50 -33.20 437.70 2235 ---- ---- 399.00A 399.00A 409.50 -33.20 442.70 2240 ---- ---- 404.00A 404.00A 414.50 -33.20 447.70 2245 ---- ---- 409.00A 409.00A 419.50 -33.20 452.70 2250 ---- ---- 414.00A 414.00A 424.50 -33.20 457.70 2255 ---- ---- 419.00A 419.00A 429.50 -33.20 462.70 2260 ---- ---- 424.00A 424.00A 434.50 -33.20 467.70 2265 ---- ---- 429.20A 429.20A 439.50 -33.20 472.70 2270 ---- ---- 434.10A 434.10A 444.50 -33.20 477.70 2275 ---- ---- 439.00A 439.00A 449.50 -33.20 482.70 2280 ---- ---- 444.10A 444.10A 454.50 -33.20 487.70 2290 ---- ---- 454.10A 454.10A 464.50 -33.20 497.70 2300 ---- ---- 464.00A 464.00A 474.50 -33.20 507.70 2310 ---- ---- 474.10A 474.10A 484.50 -33.20 517.70 2320 ---- ---- 484.00A 484.00A 494.50 -33.20 527.70 2325 ---- ---- 489.00A 489.00A 499.50 -33.20 532.70 2330 ---- ---- 494.10A 494.10A 504.50 -33.20 537.70 2340 ---- ---- 504.10A 504.10A 514.50 -33.20 547.70 2350 ---- ---- 514.00A 514.00A 524.50 -33.20 557.70 2360 ---- ---- 524.00A 524.00A 534.50 -33.20 567.70 2375 ---- ---- 539.00A 539.00A 549.50 -33.20 582.70 2400 ---- ---- 564.00A 564.00A 574.50 -33.20 607.70 2425 ---- ---- 589.10A 589.10A 599.50 -33.20 632.70 2450 ---- ---- 614.00A 614.00A 624.50 -33.20 657.70 2475 ---- ---- 639.10A 639.10A 649.50 -33.20 682.70 2500 ---- ---- 664.10A 664.10A 674.50 -33.20 707.70 5 2525 ---- ---- 689.10A 689.10A 699.50 -33.20 732.70 2550 ---- ---- 714.30A 714.30A 724.50 -33.20 757.70 2650 ---- ---- 814.20A 814.20A 824.50 -33.20 857.70 3000 ---- ---- 1164.10A 1164.10A 1174.50 -33.20 1207.70 3200 ---- ---- 1364.20A 1364.20A 1374.50 -33.20 1407.70 3500 ---- ---- 1664.20A 1664.20A 1674.50 -33.20 1707.70 4000 ---- ---- 2164.40A 2164.40A 2174.50 -33.20 2207.70 900 ---- ---- ---- ---- .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 UNCH .20 605 1275 ---- ---- ---- ---- .20 UNCH .20 63 1300 ---- ---- ---- ---- .20 UNCH .20 25 1905 1325 ---- ---- ---- ---- .20 -.10 .30 353 1350 ---- ---- .30A .30A .20 -.20 .40 52 1360 ---- ---- ---- ---- .30 -.10 .40 1 1370 ---- ---- ---- ---- .30 -.10 .40 1 1375 ---- ---- ---- ---- .30 -.10 .40 26 1380 ---- ---- ---- ---- .30 -.10 .40 110 1390 ---- ---- .40A .40A .30 -.20 .50 51 1400 ---- ---- .40A .40A .30 -.20 .50 1148 1410 ---- ---- .40A .40A .30 -.20 .50 83 1420 ---- ---- .40A .40A .40 -.20 .60 40 1425 ---- ---- .50A .50A .40 -.20 .60 79 1430 .40 .40 .40 .40 .40 -.20 40 .60 19 1440 .50 .50 .40 .40 .40 -.30 61 .70 98 1450 .60 .80B .50A .60 .50 -.20 10 .70 148 1460 ---- ---- .60A .60A .50 -.30 .80 444 1465 ---- ---- .60A .60A .60 -.20 .80 1470 ---- ---- .60A .60A .60 -.30 .90 132 1475 .60 .60 .60 .60 .60 -.40 1 1.00 11 1480 .70 .70 .70 .70 .70 -.30 1 1.00 89 1485 ---- ---- .70A .70A .70 -.40 1.10 19 1490 ---- ---- .80A .80A .70 -.40 1.10 1 21 1495 ---- ---- .80A .80A .80 -.40 1.20 1500 .90 1.00 .80A 1.00 .80 -.50 31 1.30 1 1391 1505 ---- ---- .90A .90A .90 -.50 1.40 17 1510 ---- ---- .90A .90A .90 -.60 1.50 116 1515 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 3 1520 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 22 1525 1.80 1.80 1.10A 1.10A 1.10 -.60 11 1.70 75 1530 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 17 1535 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 63 1540 ---- ---- 1.20A 1.20A 1.30 -.70 2.00 34 1545 ---- ---- 1.30A 1.30A 1.40 -.70 2.10 3 1550 ---- ---- 1.40A 1.40A 1.50 -.80 2.30 3 205 1555 ---- ---- 1.50A 1.50A 1.60 -.80 2.40 24 1560 ---- ---- 1.60A 1.60A 1.70 -.80 2.50 1 57 1565 ---- ---- 1.60A 1.60A 1.80 -.90 2.70 51 1570 ---- ---- 1.70A 1.70A 1.90 -.90 2.80 36 1575 ---- ---- 1.80A 1.80A 2.00 -1.00 3.00 454 1580 ---- ---- 1.90A 1.90A 2.10 -1.10 1 3.20 90 1585 ---- ---- 2.10A 2.10A 2.20 -1.20 3.40 2 17 1590 ---- ---- 2.20A 2.20A 2.40 -1.20 3.60 1 55 1595 ---- ---- 2.30A 2.30A 2.50 -1.30 3.80 49 1600 2.70 2.80 2.40 2.70 2.60 -1.40 35 4.00 36 6034 1605 ---- ---- 2.50A 2.50A 2.80 -1.50 4.30 1 9 1610 2.80 2.80 2.70A 3.10B 3.00 -1.60 1 4.60 18 57 1615 ---- ---- 2.80A 2.80A 3.10 -1.70 4.80 32 1620 3.20 3.20 3.00A 3.50B 3.30 -1.90 53 5.20 1 95 1625 ---- ---- 3.20A 3.20A 3.50 -2.00 5 5.50 1 153 1630 3.40 3.90 3.40 3.80 3.70 -2.10 57 5.80 442 1635 ---- ---- 3.60A 3.60A 3.90 -2.30 6.20 375 1640 4.30 4.30 3.80A 4.50B 4.10 -2.50 18 6.60 210 1645 4.20 4.20 4.00A 4.80B 4.40 -2.60 5 7.00 45 1650 4.50 5.10 4.20A 4.90A 4.70 -2.80 283 7.50 1 2691 1655 ---- ---- 4.50A 4.50A 5.00 -3.00 8.00 11 46 1660 ---- ---- 4.70A 4.70A 5.30 -3.20 8.50 35 1665 6.30 6.30 5.00A 6.10B 5.60 -3.40 10 9.00 59 1670 6.00 6.00 5.30A 6.50B 6.00 -3.60 5 9.60 104 1675 6.50 6.50 5.70A 6.60B 6.40 -3.80 3 10.20 1 227 1680 7.20 7.30 6.00A 7.40B 6.80 -4.00 8 10.80 336 1685 7.10 7.10 6.40A 7.90B 7.20 -4.30 1 11.50 65 1690 7.60 7.60 6.80A 6.80A 7.70 -4.50 7 12.20 5 486 1695 8.10 8.10 7.20A 7.20A 8.20 -4.80 5 13.00 70 1700 8.00 8.80 7.70A 9.10B 8.80 -5.10 5 13.90 4 1146 1705 ---- ---- 8.20A 8.20A 9.40 -5.30 14.70 31 1710 15.50 15.50 8.70A 8.70A 10.00 -5.70 11 15.70 2 66 1715 16.50 16.50 9.30A 11.60B 10.70 -6.00 20 16.70 27 1720 ---- ---- 9.90A 9.90A 11.40 -6.30 17.70 39 1725 11.30 12.20 10.40 12.00A 12.10 -6.80 217 18.90 2 4834 1730 ---- ---- 11.20A 11.20A 12.90 -7.20 20.10 12 1735 12.70 12.70 11.90A 15.00B 13.80 -7.60 1 21.40 15 1740 ---- ---- 12.70A 12.70A 14.70 -8.00 125 22.70 228 278 1745 ---- ---- 13.60A 13.60A 15.60 -8.50 24.10 283 1750 16.90 16.90 14.50A 14.50A 16.70 -8.90 4 25.60 7 864 1755 ---- ---- 15.40A 15.40A 17.70 -9.50 27.20 10 41 1760 ---- ---- 16.40A 16.40A 18.90 -10.00 1 28.90 174 1765 ---- ---- 17.50A 17.50A 20.10 -10.50 30.60 32 1770 ---- ---- 18.70A 18.70A 21.40 -11.10 32.50 215 1775 32.00 32.00 19.90A 33.80B 22.80 -11.60 5 34.40 5 924 1780 ---- ---- 21.20A 21.20A 24.20 -12.20 36.40 2 20 1785 ---- ---- 22.60A 22.60A 25.70 -12.80 1 38.50 1 116 1790 ---- ---- 24.00A 24.00A 27.30 -13.40 40.70 7 1795 ---- ---- 25.50A 25.50A 29.00 -14.00 43.00 55 1800 ---- ---- 27.20A 27.20A 30.80 -14.60 45.40 551 1805 ---- ---- 28.90A 28.90A 32.70 -15.20 47.90 4 1810 37.60 37.60 30.70A 30.70A 34.70 -15.70 9 50.40 264 1815 37.60 37.60 32.60A 40.10B 36.80 -16.30 5 53.10 2 1820 42.10 42.10 34.60A 34.60A 38.90 -17.00 12 55.90 21 1825 ---- ---- 36.60A 36.60A 41.20 -17.50 58.70 19 1830 47.00 47.00 38.80A 47.40B 43.60 -18.10 15 61.70 97 1835 ---- ---- 41.10A 41.10A 46.00 -18.70 64.70 1840 52.30 52.30 43.40A 52.70B 48.60 -19.30 48 67.90 2 382 1845 49.20 49.20 45.90A 55.50B 51.20 -19.90 5 71.10 1 1850 55.20 55.20 48.50A 58.40B 53.90 -20.40 4 74.30 300 1855 ---- ---- 51.10A 51.10A 56.80 -20.90 77.70 2 1860 ---- ---- 53.90A 53.90A 59.70 -21.40 81.10 1 5 1865 ---- ---- 56.70A 56.70A 62.70 -21.90 84.60 1 1870 ---- ---- 59.60A 59.60A 65.80 -22.40 7 88.20 15 1875 ---- ---- 62.60A 62.60A 69.00 -22.90 91.90 7 1880 ---- ---- 65.80A 65.80A 72.30 -23.30 7 95.60 9 1885 ---- ---- 69.00A 69.00A 75.70 -23.70 99.40 1890 ---- ---- 72.20A 72.20A 79.10 -24.20 103.30 1 1895 ---- ---- 75.60A 75.60A 82.60 -24.60 107.20 1 1900 ---- ---- 79.00A 79.00A 86.20 -25.00 24 111.20 1 335 1905 91.30 91.30 82.50A 95.70B 89.80 -25.40 1 115.20 1 1910 ---- ---- 86.10A 86.10A 93.60 -25.60 119.20 2 1915 98.80 98.80 89.70A 103.40B 97.30 -26.10 1 123.40 6 1920 ---- ---- 93.40A 93.40A 101.10 -26.40 127.50 7 1925 ---- ---- 97.20A 97.20A 105.00 -26.70 1 131.70 21 1930 ---- ---- 101.00A 101.00A 109.00 -27.00 136.00 2 1935 114.60 114.60 104.90A 119.40B 113.00 -27.20 1 140.20 5 1940 119.20 119.20 108.80A 108.80A 117.00 -27.60 1 144.60 73 1945 ---- ---- 112.80A 112.80A 121.10 -27.80 148.90 1 1950 ---- ---- 116.80A 116.80A 125.20 -28.10 153.30 1 1955 ---- ---- 120.90A 120.90A 129.40 -28.30 157.70 6 1960 ---- ---- 125.00A 125.00A 133.60 -28.60 162.20 10 1965 140.90 140.90 129.20A 129.20A 137.90 -28.70 1 166.60 6 1970 ---- ---- 133.40A 133.40A 142.20 -28.90 171.10 7 1975 149.00 149.00 137.60A 137.60A 146.50 -29.20 1 175.70 3 1980 ---- ---- 141.90A 141.90A 150.80 -29.40 180.20 1 1985 ---- ---- 146.20A 146.20A 155.20 -29.60 184.80 6 1990 ---- ---- 150.60A 150.60A 159.60 -29.80 189.40 1 2 1995 166.60 166.60 155.00A 171.50B 164.10 -29.90 1 194.00 4 2000 168.20 168.20 159.40A 176.10B 168.50 -30.20 1 198.70 1 5 2005 177.80 177.80 163.80A 178.50B 173.00 -30.30 2 203.30 1 6 2010 179.60 179.60 168.20A 168.20A 177.60 -30.40 2 208.00 4 2015 188.40 188.40 172.80A 189.80B 182.10 -30.60 4 212.70 1 7 2020 189.00 189.00 177.20A 194.40B 186.70 -30.70 2 217.40 3 2025 195.10 195.10 181.80A 195.70B 191.30 -30.90 2 222.20 12 2030 198.70 198.70 186.30A 195.70A 195.90 -31.00 5 226.90 1 2035 ---- ---- 190.90A 190.90A 200.50 -31.10 231.60 1 2040 201.90 209.10 195.60A 209.70B 205.20 -31.20 5 236.40 2045 205.50 205.50 200.20A 217.30B 209.90 -31.30 1 241.20 2050 210.70 220.10 204.90A 220.40B 214.60 -31.40 12 246.00 2 2055 216.30 216.30 209.50A 226.80B 219.30 -31.50 7 250.80 2060 ---- ---- 214.60A 214.60A 224.00 -31.60 255.60 2065 ---- ---- 219.20A 219.20A 228.80 -31.60 260.40 2070 ---- ---- 224.00A 224.00A 233.50 -31.70 265.20 2075 ---- ---- 228.40A 228.40A 238.30 -31.70 270.00 1 2080 ---- ---- 233.40A 233.40A 243.00 -31.90 274.90 2085 ---- ---- 238.30A 238.30A 247.80 -31.90 279.70 2090 ---- ---- 243.10A 243.10A 252.60 -32.00 284.60 2095 ---- ---- 247.80A 247.80A 257.40 -32.10 289.50 2100 ---- ---- 252.20A 252.20A 262.20 -32.10 294.30 3 2105 ---- ---- 257.30A 257.30A 267.10 -32.10 299.20 2110 ---- ---- 262.20A 262.20A 271.90 -32.20 304.10 2115 ---- ---- 267.10A 267.10A 276.70 -32.30 309.00 2120 ---- ---- 272.00A 272.00A 281.60 -32.30 313.90 2125 ---- ---- 276.30A 276.30A 286.40 -32.40 318.80 3 2130 ---- ---- 281.50A 281.50A 291.30 -32.40 323.70 2135 ---- ---- 286.30A 286.30A 296.20 -32.40 328.60 2140 ---- ---- 291.20A 291.20A 301.00 -32.50 333.50 2145 ---- ---- 296.20A 296.20A 305.90 -32.60 338.50 2150 ---- ---- 300.60A 300.60A 310.80 -32.60 343.40 10 2155 ---- ---- 305.80A 305.80A 315.70 -32.60 348.30 2160 ---- ---- 310.70A 310.70A 320.60 -32.70 353.30 2165 ---- ---- 315.70A 315.70A 325.50 -32.70 358.20 2170 ---- ---- 320.60A 320.60A 330.50 -32.60 363.10 2175 ---- ---- 325.00A 325.00A 335.40 -32.70 368.10 7 2180 ---- ---- 330.40A 330.40A 340.30 -32.70 373.00 2185 ---- ---- 335.20A 335.20A 345.30 -32.70 378.00 2190 ---- ---- 340.10A 340.10A 350.20 -32.70 382.90 2195 ---- ---- 345.20A 345.20A 355.10 -32.80 387.90 2200 ---- ---- 349.60A 349.60A 360.10 -32.80 392.90 47 2205 ---- ---- 355.10A 355.10A 365.00 -32.80 397.80 2210 ---- ---- 360.30A 360.30A 370.00 -32.80 402.80 2215 ---- ---- 364.90A 364.90A 374.90 -32.90 407.80 2220 ---- ---- 369.90A 369.90A 379.90 -32.80 412.70 2225 ---- ---- 374.30A 374.30A 384.80 -32.90 417.70 2230 ---- ---- 379.70A 379.70A 389.80 -32.90 422.70 2235 ---- ---- 384.80A 384.80A 394.80 -32.90 427.70 2240 ---- ---- 389.60A 389.60A 399.70 -33.00 432.70 2245 ---- ---- 394.90A 394.90A 404.70 -32.90 437.60 2250 ---- ---- 399.00A 399.00A 409.70 -32.90 442.60 2255 ---- ---- 404.80A 404.80A 414.60 -33.00 447.60 2260 ---- ---- 409.50A 409.50A 419.60 -33.00 452.60 2265 ---- ---- 414.40A 414.40A 424.60 -33.00 457.60 2270 ---- ---- 419.70A 419.70A 429.60 -33.00 462.60 2275 ---- ---- 423.80A 423.80A 434.50 -33.10 467.60 2280 ---- ---- 429.40A 429.40A 439.50 -33.10 472.60 2290 ---- ---- 439.60A 439.60A 449.50 -33.10 482.60 2300 ---- ---- 448.70A 448.70A 459.50 -33.10 492.60 2305 ---- ---- 454.40A 454.40A 464.50 -33.10 497.60 2310 ---- ---- 459.30A 459.30A 469.50 -33.10 502.60 2320 ---- ---- 469.60A 469.60A 479.50 -33.10 512.60 2325 ---- ---- 473.60A 473.60A 484.50 -33.10 517.60 2330 ---- ---- 479.30A 479.30A 489.50 -33.10 522.60 2340 ---- ---- 489.20A 489.20A 499.50 -33.10 532.60 2350 ---- ---- 499.20A 499.20A 509.50 -33.10 542.60 2360 ---- ---- 509.40A 509.40A 519.50 -33.10 552.60 2370 ---- ---- 519.50A 519.50A 529.50 -33.10 562.60 2375 ---- ---- 524.50A 524.50A 534.50 -33.10 567.60 2400 ---- ---- 549.60A 549.60A 559.50 -33.10 592.60 2425 ---- ---- 574.30A 574.30A 584.50 -33.10 617.60 2450 ---- ---- 599.20A 599.20A 609.50 -33.10 642.60 2475 ---- ---- 624.30A 624.30A 634.50 -33.10 667.60 2500 ---- ---- 649.30A 649.30A 659.50 -33.10 692.60 2525 ---- ---- 674.40A 674.40A 684.50 -33.10 717.60 2550 ---- ---- 699.40A 699.40A 709.50 -33.10 742.60 2600 ---- ---- 749.40A 749.40A 759.50 -33.10 792.60 2650 ---- ---- 799.60A 799.60A 809.50 -33.10 842.60 2700 ---- ---- 849.50A 849.50A 859.50 -33.10 892.60 2750 ---- ---- 899.40A 899.40A 909.50 -33.10 942.60 2800 ---- ---- 949.40A 949.40A 959.50 -33.10 992.60 2850 ---- ---- 999.50A 999.50A 1009.50 -33.10 1042.60 2900 ---- ---- 1049.70A 1049.70A 1059.50 -33.10 1092.60 2950 ---- ---- 1099.40A 1099.40A 1109.50 -33.10 1142.60 3000 ---- ---- 1149.50A 1149.50A 1159.50 -33.10 1192.60 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 ---- ---- ---- ---- .10 -.10 .20 60 1175 ---- ---- ---- ---- .20 UNCH .20 197 1200 ---- ---- ---- ---- .20 UNCH .20 2083 1225 ---- ---- ---- ---- .20 -.10 .30 1 1250 ---- ---- ---- ---- .30 UNCH .30 230 1275 ---- ---- ---- ---- .30 -.10 .40 34 1300 ---- ---- ---- ---- .40 -.10 .50 505 1325 ---- ---- ---- ---- .50 -.10 .60 70 1350 ---- ---- ---- ---- .60 -.10 .70 256 1360 ---- ---- .70A .70A .60 -.20 .80 235 1370 ---- ---- .70A .70A .70 -.10 .80 1 1375 ---- ---- .80A .80A .70 -.20 .90 62 1380 ---- ---- .80A .80A .70 -.20 .90 14 1390 ---- ---- .90A .90A .80 -.20 1.00 2 1400 ---- ---- .90A .90A .80 -.30 1.10 1 271 1410 ---- ---- 1.00A 1.00A .90 -.30 1.20 12 1420 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 5 1425 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 265 1430 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 13 1440 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 1450 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1 84 1460 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 1 1465 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 15 1470 ---- ---- 1.50A 1.50A 1.50 -.60 2.10 44 1475 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 502 1480 ---- ---- 1.70A 1.70A 1.60 -.60 2.20 3 116 1485 ---- ---- 1.70A 1.70A 1.70 -.70 2.40 1490 ---- ---- 1.80A 1.80A 1.80 -.70 2.50 91 1495 ---- ---- 1.90A 1.90A 1.90 -.70 2.60 1500 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 1 1849 1505 ---- ---- 2.10A 2.10A 2.10 -.80 2.90 1 1510 ---- ---- 2.20A 2.20A 2.20 -.80 3.00 11 1515 ---- ---- 2.30A 2.30A 2.30 -.90 3.20 140 1520 ---- ---- 2.40A 2.40A 2.40 -1.00 3.40 1525 3.50 3.50 2.50A 2.50A 2.50 -1.10 10 3.60 49 1530 ---- ---- 2.60A 2.60A 2.60 -1.10 3.70 1535 ---- ---- 2.70A 2.70A 2.80 -1.10 3.90 52 1540 ---- ---- 2.80A 2.80A 2.90 -1.20 4.10 38 1545 ---- ---- 2.90A 2.90A 3.10 -1.30 4.40 1 1550 ---- ---- 3.10A 3.10A 3.20 -1.40 48 4.60 10 1138 1555 ---- ---- 3.20A 3.20A 3.40 -1.40 1 4.80 2 1560 ---- ---- 3.40A 3.40A 3.60 -1.40 5.00 3 1565 ---- ---- 3.50A 3.50A 3.70 -1.60 5.30 6 1570 ---- ---- 3.70A 3.70A 3.90 -1.70 5.60 13 1575 ---- ---- 3.90A 3.90A 4.10 -1.70 15 5.80 435 1580 ---- ---- 4.10A 4.10A 4.30 -1.80 6.10 3 1585 ---- ---- 4.30A 4.30A 4.60 -1.90 6.50 25 1590 ---- ---- 4.50A 4.50A 4.80 -2.00 6.80 76 1595 ---- ---- 4.70A 4.70A 5.10 -2.10 7.20 1 20 1600 6.50 6.50 4.90A 5.50B 5.30 -2.20 18 7.50 2 1160 1605 ---- ---- 5.20A 5.20A 5.60 -2.30 7.90 6 1610 ---- ---- 5.50A 5.50A 5.90 -2.50 8.40 1 13 1615 ---- ---- 5.70A 5.70A 6.20 -2.60 1 8.80 3 1620 ---- ---- 6.00A 6.00A 6.50 -2.80 9.30 1 38 1625 7.30 7.30 6.30A 6.30A 6.90 -2.90 81 9.80 359 1630 ---- ---- 6.70A 6.70A 7.20 -3.10 10.30 125 1635 10.40 10.40 7.00A 7.00A 7.60 -3.30 2 10.90 1640 ---- ---- 7.40A 7.40A 8.00 -3.50 11.50 20 1645 ---- ---- 7.70A 7.70A 8.40 -3.70 12.10 33 1650 ---- ---- 8.10A 8.10A 8.90 -3.80 1 12.70 154 1171 1655 ---- ---- 8.60A 8.60A 9.40 -4.00 13.40 1660 10.70 10.70 9.00A 10.50B 9.90 -4.20 24 14.10 507 1665 14.20 14.20 9.50A 14.30B 10.40 -4.50 1 14.90 20 1670 11.90 11.90 10.00A 10.00A 10.90 -4.80 7 15.70 21 1675 ---- ---- 10.50A 10.50A 11.50 -5.00 16.50 100 1680 ---- ---- 11.00A 11.00A 12.10 -5.30 17.40 18 19 1685 ---- ---- 11.60A 11.60A 12.80 -5.50 18.30 10 1690 12.60 12.60 12.20A 14.40B 13.50 -5.80 12 19.30 5 14 1695 ---- ---- 12.90A 12.90A 14.20 -6.10 20.30 81 1700 20.90 20.90 13.60A 16.00B 15.00 -6.40 66 21.40 127 925 1705 ---- ---- 14.30A 14.30A 15.80 -6.80 22.60 225 1710 ---- ---- 15.00A 15.00A 16.60 -7.10 23.70 1715 24.50 24.50 15.80A 24.70B 17.50 -7.50 23 25.00 250 1720 ---- ---- 16.70A 16.70A 18.50 -7.80 26.30 36 1725 ---- ---- 17.60A 17.60A 19.50 -8.20 50 27.70 186 1730 22.10 22.10 18.50A 18.50A 20.50 -8.60 7 29.10 144 1735 ---- ---- 19.50A 19.50A 21.60 -9.00 30.60 3 1740 21.50 22.60 20.60A 22.40A 22.70 -9.50 4 32.20 4 9 1745 ---- ---- 21.60A 21.60A 24.00 -9.80 33.80 47 1750 ---- ---- 22.80A 22.80A 25.20 -10.30 35.50 386 1755 ---- ---- 24.00A 24.00A 26.60 -10.70 37.30 1760 37.40 37.40 25.30A 25.30A 27.90 -11.30 1 39.20 54 1765 ---- ---- 26.60A 26.60A 29.40 -11.70 41.10 1 1770 ---- ---- 28.00A 28.00A 30.90 -12.20 15 43.10 40 1775 ---- ---- 29.50A 29.50A 32.50 -12.70 45.20 312 1780 ---- ---- 31.10A 31.10A 34.20 -13.20 47.40 1 215 1785 ---- ---- 32.70A 32.70A 35.90 -13.70 1 49.60 36 1790 40.00 40.00 34.30A 34.30A 37.70 -14.20 13 51.90 2 156 1795 42.00 42.00 36.10A 36.10A 39.60 -14.70 11 54.30 73 1800 43.20 43.20 37.90A 42.30A 41.60 -15.20 8 56.80 51 456 1805 ---- ---- 39.80A 39.80A 43.60 -15.80 36 59.40 6 1810 ---- ---- 41.80A 41.80A 45.80 -16.20 1 62.00 1 202 1815 ---- ---- 43.90A 43.90A 48.00 -16.70 64.70 4 73 1820 ---- ---- 46.00A 46.00A 50.30 -17.10 1 67.40 1 2 1825 ---- ---- 48.20A 48.20A 52.60 -17.70 15 70.30 27 45 1830 ---- ---- 50.50A 50.50A 55.10 -18.10 73.20 37 1835 ---- ---- 52.90A 52.90A 57.60 -18.60 76.20 21 1840 ---- ---- 55.30A 55.30A 60.30 -18.90 79.20 1845 ---- ---- 57.80A 57.80A 62.90 -19.40 82.30 1 1850 67.50 67.50 60.40A 70.00B 65.70 -19.80 5 85.50 14 1855 ---- ---- 63.10A 63.10A 68.50 -20.30 88.80 1860 ---- ---- 65.90A 65.90A 71.40 -20.70 92.10 2 1865 ---- ---- 68.70A 68.70A 74.40 -21.10 95.50 1870 ---- ---- 71.60A 71.60A 77.40 -21.60 99.00 16 1875 78.60 78.60 74.60A 85.40B 80.50 -22.00 1 102.50 16 1880 ---- ---- 77.60A 77.60A 83.70 -22.30 106.00 3 1885 ---- ---- 80.70A 80.70A 87.00 -22.70 109.70 1890 ---- ---- 83.90A 83.90A 90.30 -23.00 113.30 1 1895 ---- ---- 87.10A 87.10A 93.60 -23.50 117.10 5 1900 ---- ---- 90.40A 90.40A 97.10 -23.70 1 120.80 15 1905 ---- ---- 93.80A 93.80A 100.60 -24.10 124.70 2 1910 ---- ---- 97.20A 97.20A 104.10 -24.40 128.50 1915 ---- ---- 100.70A 100.70A 107.70 -24.80 132.50 1 1920 ---- ---- 104.30A 104.30A 111.40 -25.00 136.40 1 1925 115.00 115.00 107.90A 121.00B 115.10 -25.30 2 140.40 20 1930 139.40 139.40 111.60A 111.60A 118.90 -25.60 1 144.50 2 1935 ---- ---- 115.30A 115.30A 122.70 -25.90 148.60 3 1940 ---- ---- 119.00A 119.00A 126.50 -26.20 152.70 3 1945 ---- ---- 122.80A 122.80A 130.40 -26.40 156.80 4 1950 ---- ---- 126.60A 126.60A 134.40 -26.60 161.00 8 1955 ---- ---- 130.50A 130.50A 138.30 -26.90 165.20 1 1960 ---- ---- 134.50A 134.50A 142.40 -27.10 169.50 6 1965 ---- ---- 138.40A 138.40A 146.40 -27.40 173.80 5 1970 ---- ---- 142.50A 142.50A 150.50 -27.60 178.10 7 1975 ---- ---- 146.50A 146.50A 154.60 -27.80 182.40 21 1980 ---- ---- 150.60A 150.60A 158.80 -28.00 186.80 7 1985 ---- ---- 154.70A 154.70A 163.00 -28.20 191.20 4 1990 ---- ---- 158.90A 158.90A 167.20 -28.40 195.60 4 1995 ---- ---- 163.10A 163.10A 171.50 -28.60 200.10 39 2000 ---- ---- 167.30A 167.30A 175.80 -28.70 204.50 6 2005 ---- ---- 171.60A 171.60A 180.10 -28.90 209.00 2 2010 ---- ---- 175.90A 175.90A 184.50 -29.00 213.50 11 2015 ---- ---- 180.20A 180.20A 188.90 -29.20 218.10 8 2020 ---- ---- 184.50A 184.50A 193.30 -29.30 222.60 12 2025 ---- ---- 188.90A 188.90A 197.70 -29.50 227.20 5 2030 ---- ---- 193.30A 193.30A 202.20 -29.60 231.80 5 2035 ---- ---- 197.70A 197.70A 206.70 -29.70 236.40 5 2040 ---- ---- 202.10A 202.10A 211.10 -29.90 241.00 1 2045 ---- ---- 206.60A 206.60A 215.60 -30.00 245.60 2 2050 ---- ---- 211.10A 211.10A 220.20 -30.00 250.20 1 2055 224.40 231.20 215.60A 224.60A 224.70 -30.20 2 254.90 2060 226.10 232.50 220.10A 229.10A 229.30 -30.30 4 259.60 2065 224.10 234.70 224.10 241.50B 233.80 -30.40 4 264.20 2070 238.20 238.50 229.20A 246.20B 238.40 -30.50 2 268.90 2075 237.50 237.50 233.70A 233.70A 243.00 -30.60 2 273.60 1 2080 ---- ---- 238.30A 238.30A 247.60 -30.80 278.40 2085 ---- ---- 242.90A 242.90A 252.30 -30.80 283.10 1 2090 ---- ---- 247.50A 247.50A 256.90 -30.90 287.80 2095 ---- ---- 252.20A 252.20A 261.60 -31.00 292.60 2100 ---- ---- 256.80A 256.80A 266.30 -31.00 297.30 7 2105 ---- ---- 261.40A 261.40A 271.00 -31.10 302.10 3 2110 ---- ---- 266.20A 266.20A 275.70 -31.20 306.90 1 2115 ---- ---- 270.80A 270.80A 280.40 -31.30 311.70 2 2120 ---- ---- 275.50A 275.50A 285.10 -31.40 316.50 2125 ---- ---- 280.20A 280.20A 289.90 -31.40 321.30 5 2130 ---- ---- 285.30A 285.30A 294.60 -31.50 326.10 3 2135 ---- ---- 290.20A 290.20A 299.40 -31.50 330.90 1 2140 ---- ---- 294.80A 294.80A 304.10 -31.60 335.70 1 2145 ---- ---- 299.70A 299.70A 308.90 -31.70 340.60 2150 315.10 315.10 303.90A 321.90B 313.70 -31.70 1 345.40 24 2155 ---- ---- 309.20A 309.20A 318.50 -31.70 350.20 2160 ---- ---- 313.90A 313.90A 323.30 -31.80 355.10 2165 ---- ---- 318.90A 318.90A 328.10 -31.90 360.00 2170 ---- ---- 323.40A 323.40A 332.90 -31.90 364.80 2175 340.80 340.80 327.80A 346.00B 337.70 -32.00 1 369.70 2180 ---- ---- 333.00A 333.00A 342.60 -32.00 374.60 2185 ---- ---- 337.80A 337.80A 347.40 -32.00 379.40 2190 ---- ---- 343.10A 343.10A 352.20 -32.10 384.30 2195 ---- ---- 347.50A 347.50A 357.10 -32.10 389.20 2200 ---- ---- 352.00A 352.00A 361.90 -32.20 394.10 83 2205 ---- ---- 357.70A 357.70A 366.80 -32.20 399.00 2210 ---- ---- 362.20A 362.20A 371.60 -32.30 403.90 2215 ---- ---- 367.10A 367.10A 376.50 -32.30 408.80 2220 ---- ---- 371.90A 371.90A 381.40 -32.30 413.70 2225 ---- ---- 376.30A 376.30A 386.30 -32.40 418.70 6 2230 ---- ---- 381.60A 381.60A 391.10 -32.50 423.60 2235 ---- ---- 386.60A 386.60A 396.00 -32.50 428.50 2240 ---- ---- 391.40A 391.40A 400.90 -32.50 433.40 2245 ---- ---- 396.20A 396.20A 405.80 -32.60 438.40 2250 404.90 404.90 400.70A 400.70A 410.70 -32.60 1 443.30 18 2255 ---- ---- 406.10A 406.10A 415.60 -32.60 448.20 2260 ---- ---- 411.00A 411.00A 420.60 -32.60 453.20 2265 ---- ---- 416.00A 416.00A 425.50 -32.60 458.10 2270 ---- ---- 420.90A 420.90A 430.40 -32.70 463.10 2275 ---- ---- 425.20A 425.20A 435.30 -32.70 468.00 2280 ---- ---- 431.00A 431.00A 440.20 -32.80 473.00 2285 ---- ---- 435.50A 435.50A 445.20 -32.70 477.90 2290 ---- ---- 440.70A 440.70A 450.10 -32.80 482.90 2300 ---- ---- 449.70A 449.70A 460.00 -32.80 492.80 29 2310 ---- ---- 460.20A 460.20A 469.90 -32.80 502.70 2320 ---- ---- 470.10A 470.10A 479.80 -32.90 512.70 2325 ---- ---- 474.40A 474.40A 484.80 -32.90 517.70 2330 ---- ---- 480.00A 480.00A 489.70 -33.00 522.70 2340 ---- ---- 489.90A 489.90A 499.70 -32.90 532.60 2350 ---- ---- 499.20A 499.20A 509.60 -33.00 542.60 1 2360 ---- ---- 509.70A 509.70A 519.60 -33.00 552.60 2370 ---- ---- 519.80A 519.80A 529.50 -33.10 562.60 2375 ---- ---- 523.90A 523.90A 534.50 -33.10 567.60 2400 ---- ---- 548.80A 548.80A 559.50 -33.10 19 592.60 15 15 2425 ---- ---- 573.70A 573.70A 584.50 -33.10 617.60 2450 ---- ---- 598.60A 598.60A 609.50 -33.10 642.60 2475 ---- ---- 624.50A 624.50A 634.50 -33.10 667.60 2500 ---- ---- 649.50A 649.50A 659.50 -33.10 692.60 2525 ---- ---- 674.40A 674.40A 684.50 -33.10 717.60 2550 ---- ---- 699.40A 699.40A 709.50 -33.10 742.60 2700 ---- ---- 849.70A 849.70A 859.50 -33.10 892.60 3000 ---- ---- 1149.80A 1149.80A 1159.50 -33.10 1192.60 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 2 1075 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1150 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .30 UNCH .30 1200 ---- ---- ---- ---- .30 -.10 .40 50 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- .80A .80A .60 -.30 .90 27 1325 ---- ---- .90A .90A .80 -.20 1.00 38 1350 ---- ---- 1.00A 1.00A .90 -.30 1.20 15 1375 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1380 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 5 1390 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 15 1400 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 50 1410 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 1 1420 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 1425 1.50 1.50 1.50 1.60B 1.60 -.50 2 2.10 45 1430 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1 1440 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 1450 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 5 1460 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 1470 ---- ---- 2.30A 2.30A 2.30 -.70 3.00 1 1475 ---- ---- 2.40A 2.40A 2.40 -.80 3.20 2 1480 ---- ---- 2.50A 2.50A 2.50 -.80 3.30 5 1485 ---- ---- 2.60A 2.60A 2.60 -.80 3.40 1490 ---- ---- 2.70A 2.70A 2.70 -.90 3.60 1 1495 ---- ---- 2.80A 2.80A 2.80 -.90 3.70 1500 ---- ---- 2.90A 2.90A 3.00 -.90 3.90 16 1505 ---- ---- 3.00A 3.00A 3.10 -1.00 4.10 1510 ---- ---- 3.20A 3.20A 3.20 -1.10 4.30 3 1515 ---- ---- 3.30A 3.30A 3.40 -1.10 4.50 1520 ---- ---- 3.40A 3.40A 3.50 -1.20 2 4.70 36 1525 ---- ---- 3.60A 3.60A 3.70 -1.20 4.90 1530 ---- ---- 3.70A 3.70A 3.80 -1.30 5.10 1535 ---- ---- 3.90A 3.90A 4.00 -1.30 5.30 1540 ---- ---- 4.00A 4.00A 4.20 -1.40 5.60 1545 ---- ---- 4.20A 4.20A 4.40 -1.40 5.80 1550 ---- ---- 4.40A 4.40A 4.60 -1.50 6.10 55 1555 ---- ---- 4.60A 4.60A 4.80 -1.60 6.40 1560 ---- ---- 4.80A 4.80A 5.00 -1.70 6.70 2 1565 ---- ---- 5.00A 5.00A 5.20 -1.80 7.00 1 1570 5.20 5.20 5.20 5.60B 5.50 -1.80 1 7.30 1575 ---- ---- 5.40A 5.40A 5.70 -2.00 7.70 1 1580 ---- ---- 5.70A 5.70A 6.00 -2.00 8.00 5 1585 ---- ---- 5.90A 5.90A 6.30 -2.10 8.40 1590 ---- ---- 6.20A 6.20A 6.60 -2.20 8.80 1595 ---- ---- 6.50A 6.50A 6.90 -2.30 9.20 1600 ---- ---- 6.80A 6.80A 7.20 -2.50 9.70 20 1605 ---- ---- 7.10A 7.10A 7.50 -2.60 10.10 1610 ---- ---- 7.40A 7.40A 7.90 -2.70 1 10.60 1 5 1615 ---- ---- 7.70A 7.70A 8.30 -2.80 11.10 1 1620 ---- ---- 8.10A 8.10A 8.60 -3.00 11.60 1625 ---- ---- 8.40A 8.40A 9.00 -3.20 12.20 109 1630 9.60 9.60 8.80A 9.50 9.50 -3.30 3 12.80 1635 ---- ---- 9.20A 9.20A 9.90 -3.50 13.40 1640 ---- ---- 9.60A 9.60A 10.40 -3.60 14.00 1 1645 ---- ---- 10.10A 10.10A 10.90 -3.80 14.70 1650 ---- ---- 10.50A 10.50A 11.40 -4.00 15.40 522 1655 ---- ---- 11.00A 11.00A 11.90 -4.20 16.10 1660 ---- ---- 11.50A 11.50A 12.50 -4.40 16.90 14 1665 ---- ---- 12.10A 12.10A 13.10 -4.60 17.70 30 1670 ---- ---- 12.70A 12.70A 13.70 -4.80 18.50 1675 ---- ---- 13.20A 13.20A 14.30 -5.10 19.40 150 1680 ---- ---- 13.90A 13.90A 15.00 -5.30 20.30 6 11 1685 ---- ---- 14.50A 14.50A 15.70 -5.60 21.30 1690 ---- ---- 15.20A 15.20A 16.50 -5.80 22.30 5 6 1695 ---- ---- 15.90A 15.90A 17.20 -6.20 23.40 1700 23.60 24.50B 16.60A 18.20A 18.00 -6.40 183 24.40 630 1705 ---- ---- 17.40A 17.40A 18.90 -6.70 25.60 3 1710 ---- ---- 18.20A 18.20A 19.80 -7.00 26.80 2 1715 ---- ---- 19.00A 19.00A 20.70 -7.40 28.10 1 1720 ---- ---- 19.90A 19.90A 21.70 -7.70 29.40 1725 29.70 29.70 20.90A 30.40B 22.70 -8.00 90 30.70 1730 30.90 31.90B 21.80A 31.90B 23.70 -8.40 2 32.10 1735 ---- ---- 22.80A 22.80A 24.80 -8.80 33.60 1740 ---- ---- 23.90A 23.90A 26.00 -9.20 35.20 1 1745 ---- ---- 25.00A 25.00A 27.20 -9.50 36.70 1 1750 ---- ---- 26.20A 26.20A 28.50 -9.90 38.40 15 1755 ---- ---- 27.40A 27.40A 29.80 -10.30 40.10 1760 ---- ---- 28.70A 28.70A 31.20 -10.70 1 41.90 6 1765 ---- ---- 30.00A 30.00A 32.60 -11.10 43.70 1770 ---- ---- 31.40A 31.40A 34.10 -11.50 45.60 1775 ---- ---- 32.80A 32.80A 35.70 -11.90 47.60 252 1780 ---- ---- 34.30A 34.30A 37.30 -12.30 49.60 1785 ---- ---- 35.90A 35.90A 39.00 -12.70 51.70 1 1790 ---- ---- 37.50A 37.50A 40.70 -13.20 53.90 1795 ---- ---- 39.20A 39.20A 42.50 -13.60 56.10 1800 ---- ---- 40.90A 40.90A 44.40 -14.00 58.40 294 1805 ---- ---- 42.70A 42.70A 46.30 -14.50 60.80 1 1810 ---- ---- 44.60A 44.60A 48.30 -14.90 63.20 1815 ---- ---- 46.50A 46.50A 50.40 -15.30 65.70 1820 ---- ---- 48.60A 48.60A 52.60 -15.70 68.30 1825 55.50 55.50 50.60A 54.40A 54.80 -16.10 7 70.90 2 1830 ---- ---- 52.80A 52.80A 57.10 -16.50 18 73.60 2 1835 60.20 60.20 55.00A 59.10A 59.40 -17.00 5 76.40 1840 ---- ---- 57.30A 57.30A 61.80 -17.40 79.20 1845 ---- ---- 59.70A 59.70A 64.30 -17.80 82.10 1850 ---- ---- 62.10A 62.10A 66.90 -18.20 2 85.10 87 1855 ---- ---- 64.60A 64.60A 69.50 -18.60 88.10 1860 ---- ---- 67.20A 67.20A 72.20 -19.00 91.20 1865 ---- ---- 69.80A 69.80A 74.90 -19.40 94.30 1 1870 ---- ---- 72.50A 72.50A 77.70 -19.80 97.50 1875 ---- ---- 75.30A 75.30A 80.60 -20.20 100.80 1880 ---- ---- 78.10A 78.10A 83.60 -20.50 104.10 1885 ---- ---- 81.00A 81.00A 86.60 -20.90 107.50 1 1890 ---- ---- 84.00A 84.00A 89.60 -21.30 110.90 1895 ---- ---- 87.00A 87.00A 92.80 -21.60 114.40 1900 ---- ---- 90.00A 90.00A 95.90 -22.00 117.90 294 1905 ---- ---- 93.20A 93.20A 99.20 -22.30 121.50 1910 ---- ---- 96.40A 96.40A 102.50 -22.60 125.10 1 1915 ---- ---- 99.60A 99.60A 105.80 -23.00 128.80 1 1920 ---- ---- 102.90A 102.90A 109.20 -23.30 132.50 2 1925 ---- ---- 106.30A 106.30A 112.70 -23.60 136.30 2 1930 ---- ---- 109.70A 109.70A 116.20 -23.90 140.10 2 1935 ---- ---- 113.10A 113.10A 119.80 -24.10 143.90 2 1940 ---- ---- 116.70A 116.70A 123.40 -24.40 147.80 6 1945 ---- ---- 120.20A 120.20A 127.00 -24.70 151.70 2 1950 ---- ---- 123.80A 123.80A 130.70 -25.00 155.70 2 1955 ---- ---- 127.50A 127.50A 134.40 -25.30 159.70 3 1960 ---- ---- 131.20A 131.20A 138.20 -25.50 163.70 6 1965 ---- ---- 134.90A 134.90A 142.00 -25.80 167.80 8 1970 ---- ---- 138.70A 138.70A 145.90 -26.00 171.90 2 1975 ---- ---- 142.50A 142.50A 149.80 -26.20 176.00 3 1980 ---- ---- 146.40A 146.40A 153.80 -26.40 180.20 1 1985 ---- ---- 150.30A 150.30A 157.70 -26.70 184.40 1 1990 ---- ---- 154.20A 154.20A 161.70 -26.90 188.60 2 1995 ---- ---- 158.20A 158.20A 165.80 -27.00 192.80 3 2000 ---- ---- 162.20A 162.20A 169.90 -27.20 197.10 3 2005 ---- ---- 166.20A 166.20A 174.00 -27.40 201.40 3 2010 ---- ---- 170.30A 170.30A 178.10 -27.60 205.70 4 2015 ---- ---- 174.40A 174.40A 182.30 -27.70 210.00 2 2020 ---- ---- 178.50A 178.50A 186.50 -27.90 214.40 4 2025 ---- ---- 182.70A 182.70A 190.70 -28.10 218.80 2 2030 ---- ---- 186.80A 186.80A 195.00 -28.20 223.20 2 2035 ---- ---- 191.10A 191.10A 199.20 -28.40 227.60 2040 ---- ---- 195.30A 195.30A 203.50 -28.50 232.00 2 2045 210.50 210.50 199.60A 214.90B 207.90 -28.60 1 236.50 2050 214.80 214.80 203.20 219.30B 212.20 -28.80 4 241.00 2055 213.20 216.00 208.20A 219.80B 216.60 -28.90 5 245.50 2060 216.40 216.40 212.50A 228.20B 221.00 -29.00 1 250.00 1 2065 216.70 216.70 216.70 232.60B 225.40 -29.10 1 254.50 2 2070 ---- ---- 221.20A 221.20A 229.80 -29.30 259.10 1 2075 ---- ---- 225.60A 225.60A 234.20 -29.40 263.60 2080 ---- ---- 230.00A 230.00A 238.70 -29.50 268.20 2085 ---- ---- 234.50A 234.50A 243.20 -29.60 272.80 2090 ---- ---- 238.90A 238.90A 247.70 -29.70 277.40 2095 ---- ---- 243.40A 243.40A 252.20 -29.80 282.00 1 2100 ---- ---- 247.90A 247.90A 256.70 -30.00 286.70 2105 ---- ---- 252.40A 252.40A 261.20 -30.10 291.30 2110 ---- ---- 256.90A 256.90A 265.80 -30.20 296.00 1 2115 ---- ---- 261.50A 261.50A 270.40 -30.20 300.60 2120 ---- ---- 266.00A 266.00A 274.90 -30.40 305.30 2125 ---- ---- 270.60A 270.60A 279.50 -30.50 310.00 1 2130 ---- ---- 275.10A 275.10A 284.20 -30.50 314.70 1 2135 ---- ---- 279.70A 279.70A 288.80 -30.60 319.40 2140 ---- ---- 284.30A 284.30A 293.40 -30.70 324.10 2145 289.40 289.40 289.00A 289.20A 298.00 -30.80 1 328.80 2150 ---- ---- 293.60A 293.60A 302.70 -30.90 333.60 3 2155 ---- ---- 298.20A 298.20A 307.40 -30.90 338.30 2160 ---- ---- 302.90A 302.90A 312.10 -30.90 343.00 2165 ---- ---- 307.50A 307.50A 316.70 -31.10 347.80 2170 ---- ---- 312.20A 312.20A 321.40 -31.20 352.60 2175 351.20 351.20 316.90A 352.60B 326.10 -31.20 1 357.30 1 2180 ---- ---- 321.60A 321.60A 330.90 -31.20 362.10 2185 ---- ---- 326.30A 326.30A 335.60 -31.30 366.90 2190 334.70 334.70 331.00A 347.60B 340.30 -31.40 1 371.70 2195 ---- ---- 336.40A 336.40A 345.10 -31.40 376.50 2200 346.90 346.90 340.40A 340.40A 349.80 -31.50 1 381.30 2 2205 ---- ---- 346.10A 346.10A 354.60 -31.50 386.10 2210 ---- ---- 350.90A 350.90A 359.30 -31.60 390.90 2215 ---- ---- 355.70A 355.70A 364.10 -31.70 395.80 2220 ---- ---- 360.40A 360.40A 368.90 -31.70 400.60 2225 366.50 366.50 364.30A 382.00B 373.70 -31.70 1 405.40 2 2230 ---- ---- 369.70A 369.70A 378.50 -31.80 410.30 2235 ---- ---- 374.80A 374.80A 383.30 -31.80 415.10 2240 ---- ---- 379.20A 379.20A 388.10 -31.90 420.00 2245 ---- ---- 384.40A 384.40A 392.90 -31.90 424.80 2250 397.60 397.60 388.20A 406.20B 397.70 -32.00 3 429.70 1 2255 ---- ---- 394.00A 394.00A 402.60 -32.00 434.60 2260 ---- ---- 398.90A 398.90A 407.40 -32.00 439.40 2265 ---- ---- 403.70A 403.70A 412.20 -32.10 444.30 2270 ---- ---- 408.20A 408.20A 417.10 -32.10 449.20 2275 422.20 422.20 412.40A 430.40B 421.90 -32.20 1 454.10 2280 ---- ---- 418.20A 418.20A 426.80 -32.20 459.00 2290 ---- ---- 427.90A 427.90A 436.50 -32.30 468.80 2300 ---- ---- 436.60A 436.60A 446.30 -32.30 478.60 15 2310 ---- ---- 447.30A 447.30A 456.00 -32.40 488.40 2320 ---- ---- 456.80A 456.80A 465.80 -32.50 498.30 2325 ---- ---- 461.00A 461.00A 470.70 -32.50 503.20 2330 ---- ---- 466.50A 466.50A 475.60 -32.50 508.10 2340 ---- ---- 476.40A 476.40A 485.40 -32.60 518.00 2350 ---- ---- 485.40A 485.40A 495.30 -32.60 1 527.90 3 2360 ---- ---- 496.10A 496.10A 505.10 -32.70 537.80 2370 ---- ---- 505.90A 505.90A 515.00 -32.70 547.70 2375 ---- ---- 510.00A 510.00A 519.90 -32.70 552.60 2400 ---- ---- 534.60A 534.60A 544.60 -32.90 577.50 3 2425 ---- ---- 559.30A 559.30A 569.40 -32.90 602.30 2450 ---- ---- 584.00A 584.00A 594.30 -33.00 627.30 2475 ---- ---- 608.80A 608.80A 619.20 -33.10 652.30 2500 ---- ---- 633.60A 633.60A 644.20 -33.10 677.30 2525 ---- ---- 658.50A 658.50A 669.20 -33.10 702.30 2550 ---- ---- 683.40A 683.40A 694.20 -33.10 727.30 2750 ---- ---- 884.90A 884.90A 894.20 -33.10 927.30 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 14 1025 ---- ---- ---- ---- .20 UNCH .20 2 1050 ---- ---- ---- ---- .20 -.10 .30 1060 ---- ---- ---- ---- .30 UNCH .30 1070 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 12 1080 ---- ---- ---- ---- .30 UNCH .30 40 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .30 -.10 .40 1 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 -.10 .50 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 UNCH .50 1155 ---- ---- ---- ---- .50 UNCH .50 1160 ---- ---- ---- ---- .50 -.10 .60 1 1165 ---- ---- ---- ---- .50 -.10 .60 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .50 -.10 .60 100 1180 ---- ---- ---- ---- .60 UNCH .60 1185 ---- ---- ---- ---- .60 -.10 .70 1190 ---- ---- ---- ---- .60 -.10 .70 1195 ---- ---- ---- ---- .60 -.10 .70 1200 ---- ---- ---- ---- .60 -.10 .70 101 1205 ---- ---- ---- ---- .60 -.20 .80 1210 ---- ---- ---- ---- .70 -.10 .80 5 1215 ---- ---- ---- ---- .70 -.10 .80 1220 ---- ---- ---- ---- .70 -.10 .80 1225 ---- ---- ---- ---- .70 -.20 .90 49 1230 ---- ---- ---- ---- .80 -.10 .90 4 1235 ---- ---- ---- ---- .80 -.10 .90 1 1240 ---- ---- ---- ---- .80 -.10 .90 1245 ---- ---- ---- ---- .80 -.20 1.00 1250 ---- ---- ---- ---- .90 -.10 1.00 5 1255 ---- ---- ---- ---- .90 -.10 1.00 1260 ---- ---- 1.00A 1.00A .90 -.20 1.10 1265 ---- ---- ---- ---- .90 -.20 1.10 1270 ---- ---- ---- ---- 1.00 -.10 1.10 1275 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 41 1280 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1285 ---- ---- ---- ---- 1.10 -.10 1.20 1290 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1295 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1300 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 55 1305 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 1310 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1315 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1320 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1325 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1330 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1335 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1340 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1345 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1350 1.60 1.60 1.60 1.60 1.60 -.30 20 1.90 15 438 1355 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1360 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 4 1365 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1370 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1375 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1380 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1385 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1390 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 3 1395 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1400 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 273 1405 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 1410 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1415 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 1420 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 1425 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 59 1430 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 1435 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 1 1440 ---- 3.80B 3.00A 3.80B 3.00 -.70 3.70 3 1445 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 1450 ---- ---- 3.20A 3.20A 3.20 -.80 4.00 1 1192 1455 ---- ---- 3.30A 3.30A 3.40 -.80 4.20 1 1460 ---- ---- 3.50A 3.50A 3.50 -.90 4.40 3 1465 ---- ---- 3.60A 3.60A 3.60 -.90 4.50 1470 ---- ---- 3.70A 3.70A 3.80 -.90 4.70 1475 ---- ---- 3.80A 3.80A 3.90 -1.00 4.90 31 1480 ---- ---- 4.00A 4.00A 4.10 -1.00 5.10 1485 ---- ---- 4.20A 4.20A 4.20 -1.10 5.30 3 1490 ---- ---- 4.30A 4.30A 4.40 -1.10 5.50 1495 ---- ---- 4.40A 4.40A 4.60 -1.20 5.80 1 196 1500 ---- ---- 4.60A 4.60A 4.70 -1.30 6.00 491 1505 ---- ---- 4.80A 4.80A 4.90 -1.40 6.30 14 1510 ---- ---- 5.00A 5.00A 5.10 -1.40 6.50 7 1515 ---- ---- 5.10A 5.10A 5.30 -1.50 6.80 6 1520 ---- ---- 5.40A 5.40A 5.50 -1.60 7.10 2 1525 ---- ---- 5.50A 5.50A 5.80 -1.60 7.40 30 1530 ---- ---- 5.80A 5.80A 6.00 -1.70 7.70 1535 ---- ---- 6.00A 6.00A 6.20 -1.80 8.00 1 1540 ---- ---- 6.20A 6.20A 6.50 -1.90 8.40 10 1545 ---- ---- 6.50A 6.50A 6.80 -1.90 8.70 1550 ---- ---- 6.70A 6.70A 7.00 -2.10 9.10 964 1555 ---- ---- 7.00A 7.00A 7.30 -2.20 9.50 1 1560 ---- ---- 7.30A 7.30A 7.60 -2.30 9.90 7 1565 ---- ---- 7.50A 7.50A 7.90 -2.40 10.30 1570 ---- ---- 7.80A 7.80A 8.30 -2.40 10.70 1 1575 ---- ---- 8.20A 8.20A 8.60 -2.60 11.20 202 1580 ---- ---- 8.50A 8.50A 9.00 -2.60 11.60 2 1585 ---- ---- 8.80A 8.80A 9.30 -2.80 12.10 1590 ---- ---- 9.20A 9.20A 9.70 -2.90 12.60 1000 1595 ---- ---- 9.60A 9.60A 10.10 -3.10 13.20 1 1600 ---- ---- 10.00A 10.00A 10.60 -3.10 13.70 1460 1605 ---- ---- 10.40A 10.40A 11.00 -3.30 14.30 1610 ---- ---- 10.80A 10.80A 11.50 -3.40 14.90 1615 ---- ---- 11.20A 11.20A 11.90 -3.70 15.60 52 1620 ---- ---- 11.70A 11.70A 12.40 -3.80 16.20 1625 ---- ---- 12.20A 12.20A 13.00 -3.90 16.90 78 1630 ---- ---- 12.70A 12.70A 13.50 -4.10 17.60 1635 ---- ---- 13.20A 13.20A 14.10 -4.30 18.40 3 1640 ---- ---- 13.80A 13.80A 14.70 -4.50 19.20 490 1645 ---- ---- 14.30A 14.30A 15.30 -4.70 20.00 1650 ---- ---- 14.90A 14.90A 15.90 -4.90 20.80 1044 1655 ---- ---- 15.50A 15.50A 16.60 -5.10 21.70 1660 ---- ---- 16.20A 16.20A 17.30 -5.30 22.60 50 1665 ---- ---- 16.90A 16.90A 18.00 -5.50 23.50 13 1670 ---- ---- 17.60A 17.60A 18.80 -5.70 24.50 94 1675 ---- ---- 18.30A 18.30A 19.60 -5.90 25.50 510 1680 ---- ---- 19.00A 19.00A 20.40 -6.20 26.60 9 1685 ---- ---- 19.80A 19.80A 21.30 -6.40 27.70 45 1690 23.10 23.10 20.60A 22.30A 22.20 -6.70 5 28.90 1 1695 ---- ---- 21.50A 21.50A 23.10 -7.00 30.10 5 1700 ---- ---- 22.40A 22.40A 24.10 -7.20 31.30 1532 1705 ---- ---- 23.30A 23.30A 25.10 -7.50 32.60 7 1710 ---- ---- 24.30A 24.30A 26.10 -7.90 34.00 28 1715 ---- ---- 25.30A 25.30A 27.20 -8.20 35.40 5 1720 29.30 29.30 26.40A 28.50A 28.40 -8.50 1 36.90 4 1725 ---- ---- 27.50A 27.50A 29.50 -8.90 38.40 5 4470 1730 ---- ---- 28.60A 28.60A 30.70 -9.30 40.00 10 1735 ---- ---- 29.80A 29.80A 32.00 -9.60 41.60 64 1740 32.20 32.20 31.00A 32.00A 33.30 -9.90 2 43.20 16 1745 ---- ---- 32.30A 32.30A 34.70 -10.20 44.90 21 1750 ---- ---- 33.70A 33.70A 36.10 -10.60 46.70 506 1755 ---- ---- 35.00A 35.00A 37.60 -10.90 48.50 2 1760 39.20 39.20 36.50A 38.80A 39.10 -11.30 2 50.40 33 1765 ---- ---- 37.90A 37.90A 40.60 -11.70 52.30 14 1770 ---- ---- 39.50A 39.50A 42.30 -12.00 54.30 12 1775 ---- ---- 41.00A 41.00A 44.00 -12.40 56.40 167 1780 ---- ---- 42.70A 42.70A 45.70 -12.80 58.50 1785 ---- ---- 44.40A 44.40A 47.50 -13.20 60.70 8 1790 ---- ---- 46.10A 46.10A 49.40 -13.60 63.00 18 1795 ---- ---- 48.00A 48.00A 51.30 -14.00 65.30 1800 ---- ---- 49.80A 49.80A 53.30 -14.40 67.70 10 537 1805 ---- ---- 51.70A 51.70A 55.30 -14.80 70.10 33 1810 ---- ---- 53.70A 53.70A 57.40 -15.20 72.60 40 1815 ---- ---- 55.80A 55.80A 59.50 -15.60 75.10 9 1820 ---- ---- 57.90A 57.90A 61.80 -15.90 77.70 10 1825 ---- ---- 60.10A 60.10A 64.10 -16.30 80.40 109 1830 ---- ---- 62.30A 62.30A 66.40 -16.70 83.10 12 1835 ---- ---- 64.60A 64.60A 68.90 -17.00 85.90 1 1840 ---- ---- 67.00A 67.00A 71.30 -17.50 3 88.80 7 1845 ---- ---- 69.40A 69.40A 73.90 -17.70 91.60 1850 ---- ---- 71.90A 71.90A 76.50 -18.10 94.60 278 1855 ---- ---- 74.40A 74.40A 79.20 -18.40 97.60 40 1860 ---- ---- 77.00A 77.00A 81.90 -18.70 100.60 24 1865 ---- ---- 79.60A 79.60A 84.60 -19.10 103.70 1870 84.80 84.80 82.30A 91.50B 87.40 -19.50 28 106.90 2 1875 ---- ---- 85.10A 85.10A 90.30 -19.80 110.10 1880 ---- ---- 87.90A 87.90A 93.20 -20.20 113.40 1885 ---- ---- 90.80A 90.80A 96.20 -20.50 116.70 1890 ---- ---- 93.80A 93.80A 99.20 -20.90 120.10 1895 ---- ---- 96.80A 96.80A 102.30 -21.20 123.50 1900 ---- ---- 99.90A 99.90A 105.50 -21.50 127.00 101 1905 ---- ---- 103.00A 103.00A 108.70 -21.80 130.50 1910 ---- ---- 106.10A 106.10A 111.90 -22.10 134.00 5 1915 ---- ---- 109.30A 109.30A 115.20 -22.40 137.60 1 1920 117.60 117.60 112.60A 123.60B 118.60 -22.70 1 141.30 1 1925 ---- ---- 115.90A 115.90A 122.00 -23.00 1 145.00 1 1930 ---- ---- 119.30A 119.30A 125.50 -23.20 148.70 6 1935 ---- ---- 122.70A 122.70A 128.90 -23.50 152.40 14 1940 ---- ---- 126.10A 126.10A 132.50 -23.70 156.20 1 1945 ---- ---- 129.60A 129.60A 136.10 -24.00 160.10 1950 ---- ---- 133.20A 133.20A 139.70 -24.20 163.90 5 1955 ---- ---- 136.70A 136.70A 143.30 -24.50 167.80 3 1960 ---- ---- 140.30A 140.30A 147.00 -24.70 171.70 6 1965 ---- ---- 144.00A 144.00A 150.80 -24.90 175.70 4 1970 ---- ---- 147.70A 147.70A 154.50 -25.20 179.70 3 1975 ---- ---- 151.40A 151.40A 158.40 -25.30 183.70 3 1980 ---- ---- 155.20A 155.20A 162.20 -25.50 187.70 4 1985 ---- ---- 159.00A 159.00A 166.10 -25.70 191.80 8 1990 ---- ---- 162.80A 162.80A 170.00 -25.90 195.90 12 1995 ---- ---- 166.70A 166.70A 173.90 -26.10 200.00 11 2000 ---- ---- 170.60A 170.60A 177.90 -26.30 204.20 96 2005 ---- ---- 174.50A 174.50A 181.80 -26.50 208.30 3 2010 ---- ---- 178.50A 178.50A 185.90 -26.60 212.50 7 2015 ---- ---- 182.50A 182.50A 189.90 -26.90 216.80 2 2020 ---- ---- 186.50A 186.50A 194.00 -27.00 221.00 5 2025 ---- ---- 190.50A 190.50A 198.10 -27.20 225.30 5 2030 ---- ---- 194.60A 194.60A 202.20 -27.40 229.60 8 2035 ---- ---- 198.70A 198.70A 206.40 -27.50 233.90 1 6 2040 ---- ---- 202.80A 202.80A 210.60 -27.60 238.20 7 2045 ---- ---- 207.00A 207.00A 214.80 -27.80 242.60 1 2050 ---- ---- 211.20A 211.20A 219.00 -27.90 246.90 375 2055 ---- ---- 215.40A 215.40A 223.20 -28.10 251.30 2060 ---- ---- 219.60A 219.60A 227.50 -28.20 255.70 2065 ---- ---- 223.80A 223.80A 231.80 -28.40 260.20 2 2070 ---- ---- 228.10A 228.10A 236.10 -28.50 264.60 2 2075 ---- ---- 232.40A 232.40A 240.50 -28.60 269.10 4 2080 ---- ---- 236.70A 236.70A 244.80 -28.70 273.50 4 2085 ---- ---- 241.10A 241.10A 249.20 -28.80 278.00 2090 ---- ---- 245.40A 245.40A 253.60 -28.90 282.50 3 2095 ---- ---- 249.80A 249.80A 258.00 -29.00 287.00 2100 ---- ---- 254.20A 254.20A 262.40 -29.20 291.60 3 2105 ---- ---- 258.60A 258.60A 266.90 -29.20 296.10 4 2110 ---- ---- 263.00A 263.00A 271.30 -29.40 300.70 2115 ---- ---- 267.40A 267.40A 275.80 -29.40 305.20 2 2120 ---- ---- 271.90A 271.90A 280.30 -29.50 309.80 2125 ---- ---- 276.30A 276.30A 284.80 -29.60 314.40 3 2130 ---- ---- 280.80A 280.80A 289.30 -29.70 319.00 2 2135 ---- ---- 285.30A 285.30A 293.80 -29.80 323.60 2 2140 ---- ---- 289.80A 289.80A 298.30 -29.90 328.20 2145 ---- ---- 294.30A 294.30A 302.90 -30.00 332.90 2150 ---- ---- 298.80A 298.80A 307.50 -30.00 337.50 11 2155 ---- ---- 303.40A 303.40A 312.00 -30.20 342.20 2 2160 ---- ---- 307.90A 307.90A 316.60 -30.20 346.80 1 2165 ---- ---- 312.50A 312.50A 321.20 -30.30 351.50 1 2170 ---- ---- 317.10A 317.10A 325.80 -30.40 356.20 2175 ---- ---- 321.70A 321.70A 330.50 -30.40 360.90 1 2180 ---- ---- 326.30A 326.30A 335.10 -30.50 365.60 2 2185 ---- ---- 330.90A 330.90A 339.70 -30.60 370.30 2190 ---- ---- 335.50A 335.50A 344.40 -30.60 375.00 2195 ---- ---- 340.20A 340.20A 349.00 -30.70 379.70 2 2200 ---- ---- 344.80A 344.80A 353.70 -30.70 384.40 5 2205 ---- ---- 349.50A 349.50A 358.40 -30.80 389.20 1 2210 388.10 388.10 354.10A 371.20B 363.10 -30.80 3 393.90 5 2215 372.70 372.70 358.80A 358.80A 367.80 -30.90 4 398.70 4 2220 376.40 376.40 363.50A 372.40A 372.50 -30.90 1 403.40 3 2225 ---- ---- 368.20A 368.20A 377.20 -31.00 408.20 4 2230 382.00 384.10 372.90A 388.80B 381.90 -31.10 3 413.00 2235 381.30 387.80 377.60A 389.00B 386.60 -31.20 7 417.80 1 2240 391.30 391.30 382.30A 398.20B 391.30 -31.20 14 422.50 5 2245 ---- ---- 387.00A 387.00A 396.10 -31.20 427.30 2250 404.00 404.00 391.80A 409.10B 400.80 -31.30 1 432.10 2 2255 ---- ---- 397.50A 397.50A 405.60 -31.30 436.90 2260 ---- ---- 402.10A 402.10A 410.30 -31.50 441.80 2 2265 ---- ---- 407.20A 407.20A 415.10 -31.50 446.60 2270 ---- ---- 411.70A 411.70A 419.90 -31.50 451.40 2275 420.30 424.90 415.50A 423.70A 424.60 -31.60 3 456.20 2280 ---- ---- 421.50A 421.50A 429.40 -31.70 461.10 2285 ---- ---- 426.30A 426.30A 434.20 -31.70 465.90 2290 ---- ---- 431.00A 431.00A 439.00 -31.70 470.70 2295 ---- ---- 435.50A 435.50A 443.80 -31.80 475.60 2300 ---- ---- 439.40A 439.40A 448.60 -31.80 480.40 162 2305 ---- ---- 445.60A 445.60A 453.40 -31.90 485.30 2310 ---- ---- 450.40A 450.40A 458.20 -31.90 490.10 2315 ---- ---- 455.00A 455.00A 463.10 -31.90 495.00 2320 ---- ---- 460.00A 460.00A 467.90 -32.00 499.90 2325 467.80 477.40 463.50A 477.80B 472.70 -32.00 2 504.70 2330 ---- ---- 469.70A 469.70A 477.60 -32.00 509.60 2335 ---- ---- 474.40A 474.40A 482.40 -32.10 514.50 2340 ---- ---- 479.00A 479.00A 487.20 -32.20 519.40 2350 493.80 493.80 487.60A 492.00A 497.00 -32.20 1 529.20 2360 ---- ---- 498.70A 498.70A 506.70 -32.30 539.00 2370 ---- ---- 508.40A 508.40A 516.40 -32.40 548.80 2375 ---- ---- 511.90A 511.90A 521.30 -32.40 553.70 2380 ---- ---- 517.90A 517.90A 526.20 -32.40 558.60 2390 ---- ---- 527.70A 527.70A 536.00 -32.40 568.40 2400 ---- ---- 536.30A 536.30A 545.80 -32.50 578.30 5 2410 ---- ---- 547.60A 547.60A 555.60 -32.50 588.10 2420 ---- ---- 557.40A 557.40A 565.40 -32.60 598.00 2425 ---- ---- 560.70A 560.70A 570.30 -32.60 602.90 2430 ---- ---- 567.00A 567.00A 575.30 -32.60 607.90 2440 ---- ---- 576.70A 576.70A 585.10 -32.70 617.80 2450 ---- ---- 585.30A 585.30A 595.00 -32.70 627.70 2475 ---- ---- 609.90A 609.90A 619.70 -32.80 652.50 2500 ---- ---- 634.50A 634.50A 644.50 -32.90 677.40 2525 ---- ---- 659.20A 659.20A 669.30 -33.00 702.30 2550 ---- ---- 684.00A 684.00A 694.20 -33.10 727.30 2575 ---- ---- 708.80A 708.80A 719.20 -33.10 752.30 2600 ---- ---- 733.60A 733.60A 744.20 -33.10 777.30 2625 ---- ---- 758.50A 758.50A 769.20 -33.10 802.30 2700 ---- ---- 835.50A 835.50A 844.20 -33.10 877.30 2850 ---- ---- 985.70A 985.70A 994.20 -33.10 1027.30 2900 ---- ---- 1035.80A 1035.80A 1044.20 -33.10 1077.30 3000 ---- ---- 1136.00A 1136.00A 1144.20 -33.10 1177.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 -.10 .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .90 -.10 1.00 5000 1225 ---- ---- ---- ---- 1.00 -.20 1.20 30 1250 ---- ---- ---- ---- 1.20 -.20 1.40 1 1275 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 75 1300 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 14 1325 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 25 1350 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 1375 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 1390 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 1400 ---- ---- 3.20A 3.20A 3.10 -.70 1 3.80 102 1410 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 1 1420 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 1425 ---- ---- 3.70A 3.70A 3.70 -.80 4.50 65 1430 ---- ---- 3.80A 3.80A 3.80 -.90 4.70 1440 ---- ---- 4.10A 4.10A 4.10 -.90 5.00 1450 ---- ---- 4.40A 4.40A 4.40 -1.00 5.40 301 1460 ---- ---- 4.70A 4.70A 4.70 -1.10 5.80 1 1470 ---- ---- 5.00A 5.00A 5.00 -1.20 6.20 1475 ---- ---- 5.20A 5.20A 5.20 -1.20 6.40 1480 ---- ---- 5.30A 5.30A 5.40 -1.30 6.70 1490 ---- ---- 5.70A 5.70A 5.80 -1.40 7.20 1495 ---- ---- 5.90A 5.90A 6.00 -1.50 7.50 1500 ---- ---- 6.10A 6.10A 6.20 -1.50 7.70 6 1505 ---- ---- 6.30A 6.30A 6.40 -1.60 8.00 1510 ---- ---- 6.60A 6.60A 6.70 -1.60 8.30 1515 ---- ---- 6.80A 6.80A 6.90 -1.70 8.60 1520 ---- ---- 7.00A 7.00A 7.20 -1.80 9.00 1525 ---- ---- 7.30A 7.30A 7.50 -1.80 9.30 1530 ---- ---- 7.50A 7.50A 7.70 -1.90 9.60 1535 ---- ---- 7.80A 7.80A 8.00 -2.00 10.00 1540 ---- ---- 8.10A 8.10A 8.30 -2.10 10.40 1545 ---- ---- 8.40A 8.40A 8.60 -2.20 10.80 1550 ---- ---- 8.60A 8.60A 9.00 -2.20 11.20 1555 ---- ---- 9.00A 9.00A 9.30 -2.30 11.60 1560 ---- ---- 9.30A 9.30A 9.60 -2.50 12.10 1565 ---- ---- 9.60A 9.60A 10.00 -2.50 12.50 1570 ---- ---- 10.00A 10.00A 10.40 -2.60 13.00 1575 ---- ---- 10.30A 10.30A 10.70 -2.80 13.50 1 1580 ---- ---- 10.70A 10.70A 11.10 -2.90 14.00 1585 ---- ---- 11.10A 11.10A 11.50 -3.00 14.50 1590 ---- ---- 11.50A 11.50A 12.00 -3.10 15.10 1595 ---- ---- 11.90A 11.90A 12.40 -3.30 15.70 1600 ---- ---- 12.30A 12.30A 12.90 -3.40 16.30 26 1605 ---- ---- 12.80A 12.80A 13.40 -3.50 16.90 1610 ---- ---- 13.30A 13.30A 13.90 -3.60 17.50 1615 ---- ---- 13.80A 13.80A 14.40 -3.80 18.20 1620 ---- ---- 14.30A 14.30A 14.90 -4.00 18.90 1625 ---- ---- 14.80A 14.80A 15.50 -4.10 19.60 1630 ---- ---- 15.30A 15.30A 16.10 -4.30 20.40 1635 ---- ---- 15.90A 15.90A 16.70 -4.50 21.20 1640 16.80 16.80 16.50A 18.00B 17.30 -4.70 1 22.00 1645 ---- ---- 17.10A 17.10A 18.00 -4.80 22.80 1650 ---- ---- 17.80A 17.80A 18.70 -5.00 23.70 52 1655 ---- ---- 18.40A 18.40A 19.40 -5.20 24.60 1660 ---- ---- 19.10A 19.10A 20.10 -5.50 25.60 1 1665 ---- ---- 19.80A 19.80A 20.90 -5.60 26.50 1670 ---- ---- 20.60A 20.60A 21.70 -5.80 27.50 1 1675 ---- ---- 21.40A 21.40A 22.60 -6.00 28.60 15 1680 ---- ---- 22.20A 22.20A 23.40 -6.30 29.70 1685 ---- ---- 23.00A 23.00A 24.30 -6.50 30.80 7 1690 ---- ---- 23.90A 23.90A 25.20 -6.80 32.00 1695 ---- ---- 24.80A 24.80A 26.20 -7.00 33.20 1700 ---- ---- 25.70A 25.70A 27.20 -7.20 34.40 1 1705 ---- ---- 26.70A 26.70A 28.20 -7.50 35.70 1710 ---- ---- 27.70A 27.70A 29.30 -7.70 37.00 1715 ---- ---- 28.70A 28.70A 30.40 -8.00 38.40 1720 ---- ---- 29.80A 29.80A 31.60 -8.20 39.80 1725 ---- ---- 30.90A 30.90A 32.70 -8.60 41.30 100 1730 ---- ---- 32.00A 32.00A 34.00 -8.80 42.80 37 1735 ---- ---- 33.20A 33.20A 35.20 -9.20 44.40 1740 ---- ---- 34.40A 34.40A 36.50 -9.50 46.00 1745 ---- ---- 35.70A 35.70A 37.90 -9.80 47.70 1750 ---- ---- 37.10A 37.10A 39.30 -10.10 49.40 44 1755 ---- ---- 38.40A 38.40A 40.70 -10.40 51.10 1760 ---- ---- 39.80A 39.80A 42.20 -10.80 53.00 1765 ---- ---- 41.30A 41.30A 43.80 -11.00 54.80 1770 ---- ---- 42.80A 42.80A 45.40 -11.30 56.70 1775 ---- ---- 44.40A 44.40A 47.00 -11.70 58.70 52 1780 ---- ---- 46.00A 46.00A 48.70 -12.00 60.70 1 1785 ---- ---- 47.60A 47.60A 50.40 -12.40 62.80 1790 ---- ---- 49.30A 49.30A 52.20 -12.80 65.00 1795 ---- ---- 51.10A 51.10A 54.10 -13.10 67.20 1800 ---- ---- 52.90A 52.90A 56.00 -13.40 69.40 25 25 1805 ---- ---- 54.70A 54.70A 57.90 -13.80 71.70 1810 ---- ---- 56.70A 56.70A 59.90 -14.20 74.10 1815 ---- ---- 58.60A 58.60A 62.00 -14.50 76.50 1820 ---- ---- 60.60A 60.60A 64.10 -14.80 78.90 1825 ---- ---- 62.70A 62.70A 66.30 -15.10 81.40 4 1830 ---- ---- 64.80A 64.80A 68.50 -15.50 84.00 1835 ---- ---- 67.00A 67.00A 70.80 -15.80 86.60 1840 ---- ---- 69.30A 69.30A 73.10 -16.20 89.30 1 1845 ---- ---- 71.50A 71.50A 75.50 -16.60 92.10 1850 ---- ---- 73.90A 73.90A 78.00 -16.80 94.80 30 1855 ---- ---- 76.30A 76.30A 80.40 -17.30 97.70 1860 ---- ---- 78.70A 78.70A 83.00 -17.60 100.60 1865 ---- ---- 81.20A 81.20A 85.60 -17.90 103.50 1870 ---- ---- 83.80A 83.80A 88.20 -18.30 106.50 1875 ---- ---- 86.40A 86.40A 90.90 -18.60 109.50 1880 ---- ---- 89.10A 89.10A 93.70 -18.90 112.60 1885 ---- ---- 91.80A 91.80A 96.50 -19.20 115.70 1890 ---- ---- 94.60A 94.60A 99.30 -19.60 118.90 1895 ---- ---- 97.40A 97.40A 102.30 -19.80 122.10 1900 ---- ---- 100.30A 100.30A 105.20 -20.20 125.40 1905 ---- ---- 103.20A 103.20A 108.20 -20.50 128.70 1910 ---- ---- 106.20A 106.20A 111.30 -20.80 132.10 1915 ---- ---- 109.20A 109.20A 114.40 -21.10 135.50 1920 ---- ---- 112.30A 112.30A 117.50 -21.40 138.90 1925 ---- ---- 115.40A 115.40A 120.70 -21.70 142.40 1930 ---- ---- 118.60A 118.60A 124.00 -21.90 145.90 1935 ---- ---- 121.80A 121.80A 127.30 -22.20 149.50 1940 ---- ---- 125.10A 125.10A 130.60 -22.50 153.10 1945 ---- ---- 128.40A 128.40A 134.00 -22.70 156.70 1 1950 ---- ---- 131.70A 131.70A 137.40 -23.00 160.40 1955 ---- ---- 135.10A 135.10A 140.90 -23.20 164.10 1960 ---- ---- 138.60A 138.60A 144.40 -23.50 167.90 1965 ---- ---- 142.10A 142.10A 148.00 -23.70 171.70 1970 ---- ---- 145.60A 145.60A 151.60 -23.90 175.50 1975 ---- ---- 149.10A 149.10A 155.20 -24.10 179.30 1980 ---- ---- 152.70A 152.70A 158.90 -24.30 183.20 1985 ---- ---- 156.30A 156.30A 162.60 -24.50 187.10 1990 ---- ---- 160.00A 160.00A 166.30 -24.70 191.00 1995 ---- ---- 163.70A 163.70A 170.10 -24.90 195.00 2000 ---- ---- 167.40A 167.40A 173.80 -25.20 199.00 2005 ---- ---- 171.20A 171.20A 177.70 -25.30 203.00 2010 ---- ---- 175.00A 175.00A 181.50 -25.50 207.00 2015 ---- ---- 178.80A 178.80A 185.40 -25.70 211.10 2020 ---- ---- 182.70A 182.70A 189.30 -25.90 215.20 2025 ---- ---- 186.50A 186.50A 193.30 -26.00 219.30 1 2030 ---- ---- 190.40A 190.40A 197.20 -26.20 223.40 2035 ---- ---- 194.40A 194.40A 201.20 -26.30 227.50 2040 ---- ---- 198.30A 198.30A 205.20 -26.50 231.70 2045 ---- ---- 202.30A 202.30A 209.30 -26.60 235.90 1 2050 ---- ---- 206.30A 206.30A 213.40 -26.70 240.10 2 2055 ---- ---- 210.40A 210.40A 217.40 -26.90 244.30 2060 ---- ---- 214.40A 214.40A 221.60 -27.00 248.60 2065 ---- ---- 218.50A 218.50A 225.70 -27.20 252.90 2070 ---- ---- 222.60A 222.60A 229.80 -27.30 257.10 2075 ---- ---- 226.80A 226.80A 234.00 -27.40 261.40 2080 ---- ---- 230.90A 230.90A 238.20 -27.60 265.80 2085 ---- ---- 235.10A 235.10A 242.40 -27.70 270.10 2090 ---- ---- 239.30A 239.30A 246.70 -27.80 274.50 2095 ---- ---- 243.50A 243.50A 250.90 -27.90 278.80 2100 ---- ---- 247.70A 247.70A 255.20 -28.00 283.20 2105 ---- ---- 252.00A 252.00A 259.50 -28.10 287.60 2110 ---- ---- 256.30A 256.30A 263.80 -28.20 292.00 1 2115 ---- ---- 260.50A 260.50A 268.10 -28.40 296.50 1 2120 ---- ---- 264.80A 264.80A 272.50 -28.40 300.90 1 2125 ---- ---- 269.20A 269.20A 276.80 -28.60 305.40 1 2130 ---- ---- 273.50A 273.50A 281.20 -28.70 309.90 2135 283.00 283.00 277.90A 293.00B 285.60 -28.70 1 314.30 2140 ---- ---- 282.20A 282.20A 290.00 -28.80 318.80 2145 ---- ---- 286.60A 286.60A 294.40 -29.00 323.40 1 2150 ---- ---- 291.00A 291.00A 298.90 -29.00 327.90 2 2155 ---- ---- 295.40A 295.40A 303.30 -29.10 332.40 2160 ---- ---- 299.90A 299.90A 307.80 -29.20 337.00 2 2165 ---- ---- 304.30A 304.30A 312.30 -29.20 341.50 2 2170 ---- ---- 308.80A 308.80A 316.80 -29.30 346.10 2 2175 ---- ---- 313.20A 313.20A 321.30 -29.40 350.70 3 2180 ---- ---- 317.70A 317.70A 325.80 -29.50 355.30 2185 ---- ---- 322.20A 322.20A 330.30 -29.60 359.90 2190 ---- ---- 326.70A 326.70A 334.80 -29.70 364.50 2195 ---- ---- 331.30A 331.30A 339.40 -29.70 369.10 2200 ---- ---- 335.80A 335.80A 343.90 -29.80 373.70 3 2205 ---- ---- 340.30A 340.30A 348.50 -29.90 378.40 2210 ---- ---- 344.90A 344.90A 353.10 -29.90 383.00 2215 ---- ---- 349.40A 349.40A 357.70 -30.00 387.70 2220 ---- ---- 354.00A 354.00A 362.30 -30.00 392.30 2225 ---- ---- 358.60A 358.60A 366.90 -30.10 397.00 1 2230 ---- ---- 363.20A 363.20A 371.50 -30.20 401.70 2 2235 ---- ---- 367.80A 367.80A 376.10 -30.30 406.40 1 2240 ---- ---- 372.40A 372.40A 380.70 -30.40 411.10 2 2245 ---- ---- 377.00A 377.00A 385.40 -30.40 415.80 3 2250 ---- ---- 381.70A 381.70A 390.00 -30.50 420.50 2255 ---- ---- 386.30A 386.30A 394.70 -30.50 425.20 2 2260 ---- ---- 390.90A 390.90A 399.30 -30.60 429.90 2265 ---- ---- 395.60A 395.60A 404.00 -30.70 434.70 2270 ---- ---- 400.30A 400.30A 408.70 -30.70 439.40 1 2275 ---- ---- 404.90A 404.90A 413.40 -30.80 444.20 2280 ---- ---- 409.60A 409.60A 418.10 -30.80 448.90 2 2290 ---- ---- 419.00A 419.00A 427.50 -30.90 458.40 2300 ---- ---- 428.40A 428.40A 436.90 -31.10 468.00 2310 ---- ---- 437.80A 437.80A 446.40 -31.10 477.50 2320 ---- ---- 447.30A 447.30A 455.90 -31.20 487.10 2325 ---- ---- 452.10A 452.10A 460.60 -31.30 491.90 2330 ---- ---- 456.80A 456.80A 465.40 -31.30 496.70 2 2340 ---- ---- 467.50A 467.50A 474.90 -31.40 506.30 2350 ---- ---- 475.80A 475.80A 484.50 -31.50 516.00 1 2360 ---- ---- 486.60A 486.60A 494.10 -31.60 525.70 2370 ---- ---- 496.20A 496.20A 503.70 -31.60 535.30 2375 ---- ---- 499.80A 499.80A 508.50 -31.70 540.20 1 2380 ---- ---- 505.60A 505.60A 513.30 -31.70 545.00 2400 ---- ---- 523.80A 523.80A 532.60 -31.90 564.50 2425 ---- ---- 548.00A 548.00A 556.90 -32.00 588.90 2450 ---- ---- 572.20A 572.20A 581.20 -32.20 613.40 2475 ---- ---- 596.50A 596.50A 605.70 -32.20 637.90 2500 ---- ---- 621.00A 621.00A 630.20 -32.40 662.60 2525 ---- ---- 645.40A 645.40A 654.80 -32.50 687.30 2550 ---- ---- 670.00A 670.00A 679.40 -32.60 712.00 2575 ---- ---- 694.60A 694.60A 704.20 -32.70 736.90 2700 ---- ---- 818.30A 818.30A 828.70 -33.00 861.70 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.30 -.10 1.40 1225 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1250 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1275 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 30 1300 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1325 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 1350 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 40 1375 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 9 1390 ---- ---- 4.00A 4.00A 3.90 -.90 4.80 1400 ---- ---- 4.30A 4.30A 4.20 -.90 5.10 1410 ---- ---- 4.60A 4.60A 4.50 -1.00 5.50 1420 ---- ---- 4.80A 4.80A 4.80 -1.00 5.80 1 1425 ---- ---- 5.00A 5.00A 4.90 -1.10 6.00 30 1430 ---- ---- 5.10A 5.10A 5.10 -1.10 6.20 1440 ---- ---- 5.50A 5.50A 5.40 -1.20 6.60 1450 ---- ---- 5.80A 5.80A 5.80 -1.30 7.10 4 1460 ---- ---- 6.20A 6.20A 6.20 -1.40 7.60 1470 ---- ---- 6.60A 6.60A 6.60 -1.50 8.10 1475 ---- ---- 6.90A 6.90A 6.90 -1.50 8.40 1480 ---- ---- 7.10A 7.10A 7.10 -1.60 8.70 1490 ---- ---- 7.50A 7.50A 7.60 -1.70 9.30 1495 ---- ---- 7.80A 7.80A 7.90 -1.70 9.60 1500 ---- ---- 8.00A 8.00A 8.10 -1.80 9.90 1505 ---- ---- 8.30A 8.30A 8.40 -1.90 10.30 1510 ---- ---- 8.50A 8.50A 8.70 -1.90 10.60 1515 ---- ---- 8.80A 8.80A 9.00 -2.00 11.00 1520 ---- ---- 9.10A 9.10A 9.30 -2.10 11.40 1 1525 ---- ---- 9.40A 9.40A 9.60 -2.20 11.80 1 1530 ---- ---- 9.70A 9.70A 10.00 -2.20 12.20 31 1535 ---- ---- 10.00A 10.00A 10.30 -2.30 12.60 1540 ---- ---- 10.40A 10.40A 10.70 -2.40 13.10 1545 ---- ---- 10.70A 10.70A 11.00 -2.50 13.50 19 1550 ---- ---- 11.10A 11.10A 11.40 -2.60 14.00 10 1555 ---- ---- 11.50A 11.50A 11.80 -2.70 14.50 1560 ---- ---- 11.80A 11.80A 12.20 -2.80 15.00 36 1565 ---- ---- 12.20A 12.20A 12.60 -3.00 15.60 1570 ---- ---- 12.70A 12.70A 13.10 -3.00 16.10 1575 ---- ---- 13.10A 13.10A 13.50 -3.20 16.70 1580 ---- ---- 13.50A 13.50A 14.00 -3.30 17.30 1585 ---- ---- 14.00A 14.00A 14.50 -3.40 17.90 1590 ---- ---- 14.50A 14.50A 15.00 -3.50 18.50 1595 ---- ---- 15.00A 15.00A 15.50 -3.70 19.20 1600 ---- ---- 15.50A 15.50A 16.10 -3.80 19.90 708 1605 ---- ---- 16.00A 16.00A 16.60 -4.00 20.60 1610 ---- ---- 16.60A 16.60A 17.20 -4.10 21.30 1615 ---- ---- 17.10A 17.10A 17.80 -4.30 22.10 1620 ---- ---- 17.70A 17.70A 18.40 -4.50 22.90 1625 ---- ---- 18.30A 18.30A 19.10 -4.60 23.70 1630 ---- ---- 19.00A 19.00A 19.80 -4.70 24.50 1 1635 ---- ---- 19.60A 19.60A 20.50 -4.90 25.40 1640 ---- ---- 20.30A 20.30A 21.20 -5.10 26.30 1645 ---- ---- 21.00A 21.00A 21.90 -5.30 27.20 2 1650 ---- ---- 21.70A 21.70A 22.70 -5.50 28.20 63 1655 ---- ---- 22.50A 22.50A 23.50 -5.70 29.20 1660 ---- ---- 23.30A 23.30A 24.30 -5.90 30.20 3 1665 ---- ---- 24.10A 24.10A 25.20 -6.10 31.30 1 1670 ---- ---- 24.90A 24.90A 26.10 -6.30 32.40 2 1675 ---- ---- 25.80A 25.80A 27.00 -6.50 33.50 1680 ---- ---- 26.70A 26.70A 28.00 -6.70 34.70 1685 ---- ---- 27.60A 27.60A 28.90 -7.00 35.90 1690 ---- ---- 28.60A 28.60A 30.00 -7.20 37.20 1695 ---- ---- 29.60A 29.60A 31.00 -7.50 38.50 1700 ---- ---- 30.60A 30.60A 32.10 -7.70 39.80 141 1705 ---- ---- 31.70A 31.70A 33.20 -8.00 41.20 1710 ---- ---- 32.80A 32.80A 34.40 -8.20 42.60 1715 ---- ---- 33.90A 33.90A 35.60 -8.50 44.10 1720 ---- ---- 35.10A 35.10A 36.80 -8.80 45.60 1725 ---- ---- 36.30A 36.30A 38.10 -9.10 47.20 1730 ---- ---- 37.50A 37.50A 39.40 -9.40 48.80 1735 ---- ---- 38.80A 38.80A 40.80 -9.60 50.40 1740 ---- ---- 40.10A 40.10A 42.20 -9.90 52.10 1745 ---- ---- 41.50A 41.50A 43.60 -10.20 53.80 1750 ---- ---- 42.90A 42.90A 45.10 -10.50 55.60 64 1755 ---- ---- 44.40A 44.40A 46.60 -10.90 57.50 1760 ---- ---- 45.90A 45.90A 48.20 -11.20 59.40 1765 ---- ---- 47.40A 47.40A 49.80 -11.50 61.30 1770 ---- ---- 49.00A 49.00A 51.50 -11.80 63.30 3 1775 ---- ---- 50.70A 50.70A 53.20 -12.10 65.30 300 1780 ---- ---- 52.40A 52.40A 55.00 -12.40 67.40 1785 ---- ---- 54.10A 54.10A 56.90 -12.60 69.50 1790 ---- ---- 55.90A 55.90A 58.70 -13.00 71.70 1795 ---- ---- 57.70A 57.70A 60.70 -13.30 74.00 1800 ---- ---- 59.60A 59.60A 62.60 -13.70 76.30 483 1805 ---- ---- 61.50A 61.50A 64.70 -13.90 78.60 1810 ---- ---- 63.50A 63.50A 66.70 -14.30 81.00 1815 ---- ---- 65.50A 65.50A 68.90 -14.60 83.50 1820 ---- ---- 67.60A 67.60A 71.00 -15.00 86.00 1 1825 ---- ---- 69.70A 69.70A 73.30 -15.20 88.50 415 1830 ---- ---- 71.90A 71.90A 75.50 -15.60 91.10 1835 ---- ---- 74.20A 74.20A 77.80 -16.00 93.80 1840 ---- ---- 76.40A 76.40A 80.20 -16.30 96.50 1845 ---- ---- 78.80A 78.80A 82.60 -16.60 99.20 1850 ---- ---- 81.20A 81.20A 85.10 -16.90 102.00 1855 ---- ---- 83.60A 83.60A 87.60 -17.20 104.80 1860 ---- ---- 86.10A 86.10A 90.20 -17.50 107.70 1865 ---- ---- 88.60A 88.60A 92.80 -17.90 110.70 1870 ---- ---- 91.20A 91.20A 95.50 -18.10 1 113.60 1 1875 ---- ---- 93.80A 93.80A 98.20 -18.50 116.70 1880 ---- ---- 96.50A 96.50A 101.00 -18.70 119.70 1885 ---- ---- 99.30A 99.30A 103.80 -19.10 122.90 1890 ---- ---- 102.10A 102.10A 106.70 -19.30 126.00 1895 ---- ---- 104.90A 104.90A 109.60 -19.60 129.20 1900 ---- ---- 107.80A 107.80A 112.50 -20.00 132.50 10 1905 ---- ---- 110.70A 110.70A 115.50 -20.20 135.70 1 1910 ---- ---- 113.70A 113.70A 118.60 -20.50 139.10 1 1915 ---- ---- 116.70A 116.70A 121.70 -20.70 142.40 2 1920 ---- ---- 119.80A 119.80A 124.80 -21.00 145.80 1925 ---- ---- 122.90A 122.90A 128.00 -21.30 149.30 1930 ---- ---- 126.00A 126.00A 131.20 -21.60 152.80 1935 ---- ---- 129.20A 129.20A 134.50 -21.80 156.30 1940 ---- ---- 132.50A 132.50A 137.80 -22.00 159.80 1945 ---- ---- 135.80A 135.80A 141.10 -22.30 163.40 1950 ---- ---- 139.10A 139.10A 144.50 -22.50 167.00 1955 ---- ---- 142.40A 142.40A 147.90 -22.80 170.70 1960 ---- ---- 145.80A 145.80A 151.40 -23.00 174.40 1965 ---- ---- 149.30A 149.30A 154.90 -23.20 178.10 1970 ---- ---- 152.80A 152.80A 158.40 -23.40 181.80 1975 ---- ---- 156.30A 156.30A 162.00 -23.60 185.60 1980 ---- ---- 159.80A 159.80A 165.60 -23.80 189.40 1985 ---- ---- 163.40A 163.40A 169.30 -24.00 193.30 1990 ---- ---- 167.00A 167.00A 172.90 -24.20 197.10 1995 ---- ---- 170.70A 170.70A 176.70 -24.30 201.00 2000 ---- ---- 174.30A 174.30A 180.40 -24.50 204.90 2005 ---- ---- 178.00A 178.00A 184.20 -24.70 208.90 2010 ---- ---- 181.80A 181.80A 188.00 -24.90 212.90 2015 ---- ---- 185.60A 185.60A 191.80 -25.10 216.90 2020 ---- ---- 189.40A 189.40A 195.60 -25.30 220.90 2025 ---- ---- 193.20A 193.20A 199.50 -25.40 224.90 2030 ---- ---- 197.00A 197.00A 203.40 -25.60 229.00 2035 ---- ---- 200.90A 200.90A 207.40 -25.70 233.10 2040 ---- ---- 204.80A 204.80A 211.30 -25.90 237.20 2045 ---- ---- 208.80A 208.80A 215.30 -26.00 241.30 2050 ---- ---- 212.70A 212.70A 219.30 -26.20 245.50 1 2055 ---- ---- 216.70A 216.70A 223.40 -26.20 249.60 2060 ---- ---- 220.70A 220.70A 227.40 -26.40 253.80 2065 ---- ---- 224.70A 224.70A 231.50 -26.60 258.10 2070 ---- ---- 228.80A 228.80A 235.60 -26.70 262.30 2075 ---- ---- 232.80A 232.80A 239.70 -26.80 266.50 3 2080 ---- ---- 236.90A 236.90A 243.90 -26.90 270.80 2085 ---- ---- 241.10A 241.10A 248.00 -27.10 275.10 2090 ---- ---- 245.20A 245.20A 252.20 -27.20 279.40 2095 ---- ---- 249.30A 249.30A 256.40 -27.30 283.70 2100 ---- ---- 253.50A 253.50A 260.60 -27.40 288.00 2105 ---- ---- 257.70A 257.70A 264.80 -27.50 292.30 2110 ---- ---- 261.90A 261.90A 269.10 -27.60 296.70 2115 ---- ---- 266.10A 266.10A 273.30 -27.80 301.10 2120 ---- ---- 270.40A 270.40A 277.60 -27.90 305.50 2125 ---- ---- 274.60A 274.60A 281.90 -28.00 309.90 5 2130 ---- ---- 278.90A 278.90A 286.20 -28.10 314.30 2135 ---- ---- 283.20A 283.20A 290.50 -28.20 318.70 2140 ---- ---- 287.50A 287.50A 294.90 -28.20 323.10 2145 ---- ---- 291.80A 291.80A 299.20 -28.40 327.60 2150 ---- ---- 296.20A 296.20A 303.60 -28.40 332.00 1 2155 ---- ---- 300.50A 300.50A 308.00 -28.50 336.50 1 2160 ---- ---- 304.90A 304.90A 312.40 -28.60 341.00 2165 ---- ---- 309.30A 309.30A 316.80 -28.70 345.50 2170 ---- ---- 313.70A 313.70A 321.20 -28.80 350.00 2175 ---- ---- 318.10A 318.10A 325.60 -28.90 354.50 6 2180 ---- ---- 322.50A 322.50A 330.10 -28.90 359.00 2185 ---- ---- 326.90A 326.90A 334.50 -29.10 363.60 2190 ---- ---- 331.40A 331.40A 339.00 -29.10 368.10 2195 ---- ---- 335.80A 335.80A 343.50 -29.20 372.70 2200 ---- ---- 340.30A 340.30A 348.00 -29.30 377.30 6 2205 ---- ---- 344.80A 344.80A 352.50 -29.30 381.80 2210 ---- ---- 349.30A 349.30A 357.00 -29.40 386.40 2215 ---- ---- 353.80A 353.80A 361.50 -29.50 391.00 2 2220 ---- ---- 358.30A 358.30A 366.10 -29.50 395.60 1 2225 ---- ---- 362.80A 362.80A 370.60 -29.60 400.20 3 2230 ---- ---- 367.30A 367.30A 375.20 -29.70 404.90 2235 ---- ---- 371.90A 371.90A 379.70 -29.80 409.50 3 2240 ---- ---- 376.40A 376.40A 384.30 -29.80 414.10 2245 ---- ---- 381.00A 381.00A 388.90 -29.90 418.80 2250 ---- ---- 385.60A 385.60A 393.50 -30.00 423.50 2255 ---- ---- 390.20A 390.20A 398.10 -30.00 428.10 2260 ---- ---- 394.80A 394.80A 402.70 -30.10 432.80 2265 ---- ---- 399.40A 399.40A 407.30 -30.20 437.50 2270 ---- ---- 404.00A 404.00A 411.90 -30.30 442.20 2275 ---- ---- 408.60A 408.60A 416.60 -30.30 446.90 2280 ---- ---- 413.20A 413.20A 421.20 -30.40 451.60 2290 ---- ---- 422.50A 422.50A 430.50 -30.50 461.00 2300 ---- ---- 431.80A 431.80A 439.90 -30.50 470.40 2310 ---- ---- 441.10A 441.10A 449.20 -30.70 479.90 2 2320 ---- ---- 450.50A 450.50A 458.60 -30.80 489.40 2325 ---- ---- 455.20A 455.20A 463.40 -30.80 494.20 2330 ---- ---- 459.90A 459.90A 468.10 -30.80 498.90 2340 ---- ---- 469.30A 469.30A 477.50 -31.00 508.50 2350 ---- ---- 478.70A 478.70A 487.00 -31.00 518.00 2360 ---- ---- 488.20A 488.20A 496.50 -31.10 527.60 2370 ---- ---- 497.70A 497.70A 506.00 -31.20 537.20 2 2375 ---- ---- 502.40A 502.40A 510.80 -31.20 542.00 2 2380 ---- ---- 507.20A 507.20A 515.50 -31.30 546.80 1 2400 ---- ---- 526.20A 526.20A 534.70 -31.40 566.10 6 2425 ---- ---- 550.20A 550.20A 558.70 -31.60 590.30 2450 ---- ---- 574.20A 574.20A 582.80 -31.80 614.60 1 2475 ---- ---- 598.40A 598.40A 607.00 -32.00 639.00 2500 ---- ---- 622.60A 622.60A 631.40 -32.00 663.40 3 2525 ---- ---- 646.90A 646.90A 655.80 -32.20 688.00 2550 ---- ---- 671.30A 671.30A 680.30 -32.30 712.60 2575 ---- ---- 695.80A 695.80A 704.80 -32.50 737.30 2600 ---- ---- 720.30A 720.30A 729.50 -32.60 762.10 3000 ---- ---- 1121.80A 1121.80A 1128.70 -33.00 1161.70 4000 ---- ---- 2124.10A 2124.10A 2128.70 -33.00 2161.70 OG SEP23 Gold Option PUT 1200 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 2 1225 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1250 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1 1275 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1300 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 1325 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 1350 ---- ---- 4.10A 4.10A 3.90 -.80 4.70 10 1375 ---- ---- 4.70A 4.70A 4.50 -.90 5.40 21 1400 ---- ---- 5.40A 5.40A 5.30 -1.00 6.30 201 1410 ---- ---- 5.70A 5.70A 5.60 -1.10 6.70 1420 ---- ---- 6.00A 6.00A 6.00 -1.20 7.20 1425 ---- ---- 6.20A 6.20A 6.10 -1.30 7.40 1430 ---- ---- 6.40A 6.40A 6.30 -1.30 7.60 1440 ---- ---- 6.80A 6.80A 6.70 -1.40 8.10 1450 ---- ---- 7.20A 7.20A 7.20 -1.40 8.60 1460 ---- ---- 7.60A 7.60A 7.60 -1.60 9.20 1470 ---- ---- 8.10A 8.10A 8.10 -1.70 9.80 1475 ---- ---- 8.30A 8.30A 8.40 -1.70 10.10 1480 ---- ---- 8.60A 8.60A 8.60 -1.80 10.40 1490 ---- ---- 9.10A 9.10A 9.20 -1.90 11.10 1500 ---- ---- 9.70A 9.70A 9.80 -2.00 11.80 25 1505 ---- ---- 10.00A 10.00A 10.10 -2.10 12.20 1510 ---- ---- 10.30A 10.30A 10.40 -2.10 12.50 1515 ---- ---- 10.60A 10.60A 10.70 -2.20 12.90 1520 ---- ---- 10.90A 10.90A 11.10 -2.30 13.40 1525 ---- ---- 11.20A 11.20A 11.40 -2.40 13.80 15 1530 ---- ---- 11.60A 11.60A 11.80 -2.40 14.20 1535 ---- ---- 11.90A 11.90A 12.20 -2.50 14.70 1540 ---- ---- 12.30A 12.30A 12.60 -2.60 15.20 1545 ---- ---- 12.70A 12.70A 13.00 -2.60 15.60 1550 ---- ---- 13.10A 13.10A 13.40 -2.70 16.10 1150 1555 ---- ---- 13.50A 13.50A 13.80 -2.90 16.70 1560 ---- ---- 13.90A 13.90A 14.20 -3.00 17.20 2 1565 ---- ---- 14.30A 14.30A 14.70 -3.10 17.80 1570 ---- ---- 14.80A 14.80A 15.10 -3.20 18.30 1575 ---- ---- 15.30A 15.30A 15.60 -3.30 18.90 25 1580 ---- ---- 15.70A 15.70A 16.10 -3.40 19.50 1585 ---- ---- 16.20A 16.20A 16.60 -3.60 20.20 1590 ---- ---- 16.70A 16.70A 17.20 -3.60 20.80 1595 ---- ---- 17.30A 17.30A 17.70 -3.80 21.50 1600 ---- ---- 17.80A 17.80A 18.30 -3.90 22.20 3 1605 ---- ---- 18.40A 18.40A 18.90 -4.00 22.90 1610 ---- ---- 19.00A 19.00A 19.50 -4.20 23.70 1615 ---- ---- 19.60A 19.60A 20.10 -4.40 24.50 1620 ---- ---- 20.20A 20.20A 20.80 -4.50 25.30 1625 ---- ---- 20.80A 20.80A 21.40 -4.70 26.10 1630 ---- ---- 21.50A 21.50A 22.10 -4.80 26.90 1635 ---- ---- 22.20A 22.20A 22.80 -5.00 27.80 1640 ---- ---- 22.90A 22.90A 23.60 -5.10 28.70 1645 ---- ---- 23.60A 23.60A 24.30 -5.40 29.70 1650 ---- ---- 24.30A 24.30A 25.10 -5.50 30.60 1655 ---- ---- 25.10A 25.10A 25.90 -5.70 31.60 1660 ---- ---- 25.90A 25.90A 26.80 -5.90 32.70 74 1665 ---- ---- 26.70A 26.70A 27.70 -6.00 33.70 1670 ---- ---- 27.60A 27.60A 28.60 -6.20 34.80 1675 ---- ---- 28.50A 28.50A 29.50 -6.50 36.00 80 1680 ---- ---- 29.40A 29.40A 30.40 -6.70 37.10 1685 ---- ---- 30.30A 30.30A 31.40 -6.90 38.30 1690 ---- ---- 31.30A 31.30A 32.50 -7.10 39.60 1695 ---- ---- 32.30A 32.30A 33.50 -7.40 40.90 1700 ---- ---- 33.30A 33.30A 34.60 -7.60 42.20 3 1705 ---- ---- 34.40A 34.40A 35.70 -7.80 43.50 10 1710 ---- ---- 35.50A 35.50A 36.90 -8.00 44.90 1715 ---- ---- 36.60A 36.60A 38.10 -8.30 46.40 1720 ---- ---- 37.80A 37.80A 39.30 -8.50 47.80 1725 ---- ---- 39.00A 39.00A 40.60 -8.70 49.30 1730 ---- ---- 40.20A 40.20A 41.90 -9.00 50.90 1735 ---- ---- 41.50A 41.50A 43.20 -9.30 52.50 1 1740 ---- ---- 42.80A 42.80A 44.60 -9.60 54.20 1745 ---- ---- 44.10A 44.10A 46.00 -9.80 55.80 1750 ---- ---- 45.50A 45.50A 47.50 -10.10 57.60 1755 ---- ---- 47.00A 47.00A 49.00 -10.30 59.30 1760 ---- ---- 48.40A 48.40A 50.50 -10.70 61.20 1765 ---- ---- 49.90A 49.90A 52.10 -10.90 63.00 1770 ---- ---- 51.50A 51.50A 53.80 -11.10 64.90 1775 ---- ---- 53.10A 53.10A 55.40 -11.50 66.90 1780 ---- ---- 54.70A 54.70A 57.20 -11.70 68.90 1785 ---- ---- 56.40A 56.40A 58.90 -12.10 71.00 1790 ---- ---- 58.10A 58.10A 60.70 -12.30 73.00 1795 ---- ---- 59.90A 59.90A 62.60 -12.60 75.20 1800 ---- ---- 61.70A 61.70A 64.50 -12.90 77.40 1805 ---- ---- 63.60A 63.60A 66.40 -13.20 79.60 1810 ---- ---- 65.50A 65.50A 68.40 -13.50 81.90 1815 ---- ---- 67.50A 67.50A 70.40 -13.80 84.20 1820 ---- ---- 69.50A 69.50A 72.50 -14.10 86.60 1825 ---- ---- 71.50A 71.50A 74.70 -14.30 89.00 1830 ---- ---- 73.60A 73.60A 76.80 -14.70 91.50 1835 ---- ---- 75.80A 75.80A 79.10 -14.90 94.00 1840 ---- ---- 78.00A 78.00A 81.30 -15.30 96.60 1845 ---- ---- 80.20A 80.20A 83.60 -15.60 99.20 24 1850 ---- ---- 82.50A 82.50A 86.00 -15.80 101.80 25 1855 ---- ---- 84.80A 84.80A 88.40 -16.10 104.50 20 1860 ---- ---- 87.20A 87.20A 90.90 -16.40 107.30 1865 ---- ---- 89.60A 89.60A 93.40 -16.70 110.10 1870 ---- ---- 92.10A 92.10A 95.90 -17.00 112.90 1 1875 ---- ---- 94.60A 94.60A 98.50 -17.30 115.80 1880 ---- ---- 97.20A 97.20A 101.20 -17.50 118.70 1885 ---- ---- 99.80A 99.80A 103.90 -17.80 121.70 1 1890 ---- ---- 102.50A 102.50A 106.60 -18.10 124.70 1 1895 ---- ---- 105.20A 105.20A 109.40 -18.30 127.70 1900 ---- ---- 107.90A 107.90A 112.20 -18.60 130.80 12 1905 ---- ---- 110.70A 110.70A 115.10 -18.90 134.00 1 1910 ---- ---- 113.50A 113.50A 118.00 -19.10 137.10 1915 ---- ---- 116.40A 116.40A 120.90 -19.50 140.40 1 1920 ---- ---- 119.30A 119.30A 123.90 -19.70 1 143.60 1 1925 ---- ---- 122.30A 122.30A 126.90 -20.00 146.90 1 1930 ---- ---- 125.30A 125.30A 130.00 -20.20 150.20 1 1935 ---- ---- 128.40A 128.40A 133.10 -20.50 153.60 1 1940 ---- ---- 131.40A 131.40A 136.30 -20.70 157.00 3 1945 ---- ---- 134.60A 134.60A 139.50 -20.90 160.40 2 1950 ---- ---- 137.70A 137.70A 142.70 -21.20 163.90 1955 ---- ---- 141.00A 141.00A 146.00 -21.40 167.40 1960 ---- ---- 144.20A 144.20A 149.30 -21.60 170.90 1965 ---- ---- 147.50A 147.50A 152.60 -21.90 174.50 1970 ---- ---- 150.80A 150.80A 156.00 -22.10 178.10 1975 ---- ---- 154.20A 154.20A 159.40 -22.30 181.70 1980 ---- ---- 157.50A 157.50A 162.90 -22.50 185.40 1985 ---- ---- 161.00A 161.00A 166.40 -22.70 189.10 1990 ---- ---- 164.40A 164.40A 169.90 -22.90 192.80 1995 ---- ---- 167.90A 167.90A 173.40 -23.10 196.50 2000 ---- ---- 171.40A 171.40A 177.00 -23.30 200.30 2005 ---- ---- 175.00A 175.00A 180.60 -23.50 204.10 2010 ---- ---- 178.60A 178.60A 184.30 -23.60 207.90 2015 ---- ---- 182.20A 182.20A 187.90 -23.90 211.80 2020 ---- ---- 185.90A 185.90A 191.60 -24.10 215.70 2025 ---- ---- 189.50A 189.50A 195.40 -24.20 219.60 2030 ---- ---- 193.20A 193.20A 199.10 -24.40 223.50 2035 ---- ---- 197.00A 197.00A 202.90 -24.50 227.40 2040 ---- ---- 200.70A 200.70A 206.70 -24.70 231.40 2045 ---- ---- 204.50A 204.50A 210.50 -24.90 235.40 2050 ---- ---- 208.30A 208.30A 214.40 -25.00 239.40 2055 ---- ---- 212.20A 212.20A 218.30 -25.10 243.40 2060 ---- ---- 216.00A 216.00A 222.20 -25.30 247.50 2065 ---- ---- 219.90A 219.90A 226.10 -25.50 251.60 2070 ---- ---- 223.80A 223.80A 230.10 -25.60 255.70 2075 ---- ---- 227.80A 227.80A 234.00 -25.80 259.80 2080 ---- ---- 231.70A 231.70A 238.00 -25.90 263.90 2085 ---- ---- 235.70A 235.70A 242.10 -26.00 268.10 2090 ---- ---- 239.70A 239.70A 246.10 -26.10 272.20 2095 ---- ---- 243.70A 243.70A 250.20 -26.20 276.40 2100 ---- ---- 247.80A 247.80A 254.20 -26.40 280.60 2105 ---- ---- 251.80A 251.80A 258.30 -26.50 284.80 2110 ---- ---- 255.90A 255.90A 262.50 -26.60 289.10 2115 ---- ---- 260.00A 260.00A 266.60 -26.70 293.30 2120 ---- ---- 264.10A 264.10A 270.70 -26.90 297.60 2125 ---- ---- 268.30A 268.30A 274.90 -27.00 301.90 2130 ---- ---- 272.40A 272.40A 279.10 -27.10 306.20 2135 ---- ---- 276.60A 276.60A 283.30 -27.20 310.50 2140 ---- ---- 280.80A 280.80A 287.50 -27.30 314.80 2145 ---- ---- 285.00A 285.00A 291.80 -27.30 319.10 2150 ---- ---- 289.20A 289.20A 296.00 -27.50 323.50 2155 ---- ---- 293.40A 293.40A 300.30 -27.60 327.90 2160 ---- ---- 297.70A 297.70A 304.60 -27.60 332.20 2165 ---- ---- 302.00A 302.00A 308.90 -27.70 336.60 2170 ---- ---- 306.20A 306.20A 313.20 -27.80 341.00 2175 ---- ---- 310.50A 310.50A 317.50 -28.00 345.50 2180 ---- ---- 314.80A 314.80A 321.90 -28.00 349.90 2185 ---- ---- 319.20A 319.20A 326.20 -28.10 354.30 2190 ---- ---- 323.50A 323.50A 330.60 -28.20 358.80 2195 ---- ---- 327.90A 327.90A 335.00 -28.20 363.20 2200 ---- ---- 332.20A 332.20A 339.30 -28.40 367.70 7 2205 ---- ---- 336.60A 336.60A 343.70 -28.50 372.20 2210 ---- ---- 341.00A 341.00A 348.20 -28.50 376.70 2215 ---- ---- 345.40A 345.40A 352.60 -28.60 381.20 2220 ---- ---- 349.80A 349.80A 357.00 -28.70 385.70 2225 ---- ---- 354.20A 354.20A 361.50 -28.70 390.20 2230 ---- ---- 358.70A 358.70A 365.90 -28.90 394.80 2235 ---- ---- 363.10A 363.10A 370.40 -28.90 399.30 2240 ---- ---- 367.60A 367.60A 374.80 -29.00 403.80 2245 ---- ---- 372.00A 372.00A 379.30 -29.10 408.40 2250 ---- ---- 376.50A 376.50A 383.80 -29.20 413.00 1 2255 ---- ---- 381.00A 381.00A 388.30 -29.20 417.50 2260 ---- ---- 385.50A 385.50A 392.90 -29.20 422.10 2265 ---- ---- 390.00A 390.00A 397.40 -29.30 426.70 2270 ---- ---- 394.50A 394.50A 401.90 -29.40 431.30 2275 ---- ---- 399.10A 399.10A 406.50 -29.40 435.90 2 2280 ---- ---- 403.60A 403.60A 411.00 -29.50 440.50 2290 ---- ---- 412.70A 412.70A 420.10 -29.70 449.80 1 2300 ---- ---- 421.80A 421.80A 429.30 -29.80 459.10 2310 ---- ---- 431.00A 431.00A 438.50 -29.90 468.40 1 2320 ---- ---- 440.20A 440.20A 447.70 -30.00 477.70 2325 ---- ---- 444.80A 444.80A 452.40 -30.00 482.40 2330 ---- ---- 449.40A 449.40A 457.00 -30.10 487.10 2340 ---- ---- 458.70A 458.70A 466.30 -30.20 496.50 2350 ---- ---- 468.00A 468.00A 475.60 -30.30 505.90 2360 ---- ---- 477.30A 477.30A 484.90 -30.50 515.40 2370 ---- ---- 486.60A 486.60A 494.30 -30.50 524.80 2375 ---- ---- 491.30A 491.30A 499.00 -30.60 529.60 2380 ---- ---- 496.00A 496.00A 503.70 -30.60 534.30 2400 ---- ---- 514.80A 514.80A 522.60 -30.70 553.30 2425 ---- ---- 538.40A 538.40A 546.30 -30.90 577.20 2450 ---- ---- 562.10A 562.10A 570.10 -31.10 601.20 2475 ---- ---- 586.00A 586.00A 594.00 -31.30 625.30 2490 ---- ---- 601.80A 601.80A 608.40 -31.50 639.90 2500 ---- ---- 609.90A 609.90A 618.10 -31.40 649.50 2525 ---- ---- 634.00A 634.00A 642.20 -31.60 673.80 2550 ---- ---- 658.10A 658.10A 666.40 -31.80 698.20 2575 ---- ---- 682.30A 682.30A 690.70 -32.00 722.70 3000 ---- ---- 1106.70A 1106.70A 1112.80 -32.90 1145.70 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.20 -.30 2.50 44 1225 ---- ---- ---- ---- 2.50 -.40 2.90 1250 ---- ---- 3.20A 3.20A 2.90 -.50 3.40 1275 ---- ---- 3.70A 3.70A 3.30 -.60 3.90 1300 ---- ---- 4.20A 4.20A 3.80 -.70 4.50 1325 ---- ---- 4.70A 4.70A 4.40 -.70 5.10 1350 ---- ---- 5.40A 5.40A 5.10 -.80 5.90 20 1375 ---- ---- 6.10A 6.10A 5.80 -1.00 6.80 16 1400 ---- ---- 7.00A 7.00A 6.70 -1.20 7.90 25 1410 ---- ---- 7.40A 7.40A 7.10 -1.30 8.40 1420 ---- ---- 7.80A 7.80A 7.50 -1.40 8.90 1425 ---- ---- 8.00A 8.00A 7.80 -1.30 9.10 1430 ---- ---- 8.20A 8.20A 8.00 -1.40 9.40 1440 ---- ---- 8.80A 8.80A 8.50 -1.50 10.00 1450 ---- ---- 9.30A 9.30A 9.00 -1.60 10.60 42 1460 ---- ---- 9.80A 9.80A 9.50 -1.70 11.20 1470 ---- ---- 10.30A 10.30A 10.10 -1.80 11.90 1475 ---- ---- 10.60A 10.60A 10.40 -1.80 12.20 1480 ---- ---- 10.90A 10.90A 10.70 -1.90 12.60 1490 ---- ---- 11.50A 11.50A 11.30 -2.10 13.40 1500 ---- ---- 12.20A 12.20A 12.00 -2.20 14.20 1505 ---- ---- 12.50A 12.50A 12.30 -2.30 14.60 1510 ---- ---- 12.90A 12.90A 12.70 -2.30 15.00 1515 ---- ---- 13.20A 13.20A 13.10 -2.40 15.50 1520 ---- ---- 13.60A 13.60A 13.50 -2.50 16.00 1525 ---- ---- 14.00A 14.00A 13.90 -2.60 16.50 1530 ---- ---- 14.40A 14.40A 14.30 -2.70 17.00 1535 ---- ---- 14.80A 14.80A 14.70 -2.80 17.50 1540 ---- ---- 15.20A 15.20A 15.20 -2.80 18.00 1545 ---- ---- 15.70A 15.70A 15.60 -3.00 18.60 1550 ---- ---- 16.10A 16.10A 16.10 -3.00 19.10 2 1555 ---- ---- 16.60A 16.60A 16.60 -3.10 19.70 1560 ---- ---- 17.00A 17.00A 17.10 -3.20 20.30 420 1565 ---- ---- 17.50A 17.50A 17.60 -3.30 20.90 1570 ---- ---- 18.00A 18.00A 18.10 -3.50 21.60 1575 ---- ---- 18.60A 18.60A 18.70 -3.50 22.20 1580 ---- ---- 19.10A 19.10A 19.20 -3.70 22.90 1585 ---- ---- 19.70A 19.70A 19.80 -3.80 23.60 1590 ---- ---- 20.20A 20.20A 20.40 -4.00 24.40 1595 ---- ---- 20.80A 20.80A 21.00 -4.10 25.10 1600 ---- ---- 21.40A 21.40A 21.70 -4.20 25.90 1605 ---- ---- 22.10A 22.10A 22.30 -4.40 26.70 1610 ---- ---- 22.70A 22.70A 23.00 -4.50 27.50 1615 ---- ---- 23.40A 23.40A 23.70 -4.60 28.30 1620 ---- ---- 24.10A 24.10A 24.40 -4.80 29.20 1625 ---- ---- 24.80A 24.80A 25.10 -5.00 30.10 1630 ---- ---- 25.50A 25.50A 25.90 -5.10 31.00 1635 ---- ---- 26.30A 26.30A 26.70 -5.30 32.00 1640 ---- ---- 27.00A 27.00A 27.50 -5.40 32.90 1645 ---- ---- 27.80A 27.80A 28.30 -5.60 33.90 1650 ---- ---- 28.70A 28.70A 29.20 -5.80 35.00 1655 ---- ---- 29.50A 29.50A 30.10 -6.00 36.10 1660 ---- ---- 30.40A 30.40A 31.00 -6.20 37.20 1665 ---- ---- 31.30A 31.30A 31.90 -6.40 38.30 1670 ---- ---- 32.20A 32.20A 32.90 -6.60 39.50 1675 ---- ---- 33.20A 33.20A 33.90 -6.80 40.70 1680 ---- ---- 34.20A 34.20A 34.90 -7.00 41.90 1685 ---- ---- 35.20A 35.20A 36.00 -7.20 43.20 1690 ---- ---- 36.20A 36.20A 37.00 -7.50 44.50 1695 ---- ---- 37.30A 37.30A 38.20 -7.60 45.80 1700 ---- ---- 38.40A 38.40A 39.30 -7.90 47.20 3 1705 ---- ---- 39.50A 39.50A 40.50 -8.10 48.60 1710 ---- ---- 40.70A 40.70A 41.70 -8.40 50.10 1715 ---- ---- 41.90A 41.90A 43.00 -8.60 51.60 1720 ---- ---- 43.10A 43.10A 44.30 -8.80 53.10 1725 ---- ---- 44.40A 44.40A 45.60 -9.10 54.70 1730 ---- ---- 45.70A 45.70A 47.00 -9.30 56.30 1735 ---- ---- 47.10A 47.10A 48.40 -9.60 58.00 1740 ---- ---- 48.50A 48.50A 49.90 -9.80 59.70 1745 ---- ---- 49.90A 49.90A 51.40 -10.00 61.40 1750 ---- ---- 51.40A 51.40A 52.90 -10.30 63.20 1755 ---- ---- 52.90A 52.90A 54.50 -10.50 65.00 1760 ---- ---- 54.40A 54.40A 56.10 -10.80 66.90 1765 ---- ---- 56.00A 56.00A 57.70 -11.10 68.80 1770 ---- ---- 57.60A 57.60A 59.40 -11.40 70.80 1775 ---- ---- 59.30A 59.30A 61.20 -11.60 72.80 1780 ---- ---- 61.00A 61.00A 62.90 -11.90 74.80 1785 ---- ---- 62.80A 62.80A 64.80 -12.10 76.90 1790 ---- ---- 64.60A 64.60A 66.60 -12.50 79.10 1795 ---- ---- 66.40A 66.40A 68.60 -12.70 81.30 1800 ---- ---- 68.30A 68.30A 70.50 -13.00 83.50 1805 ---- ---- 70.20A 70.20A 72.50 -13.30 85.80 1810 ---- ---- 72.20A 72.20A 74.50 -13.60 88.10 1815 ---- ---- 74.20A 74.20A 76.60 -13.90 90.50 1820 ---- ---- 76.30A 76.30A 78.80 -14.10 92.90 1 1825 ---- ---- 78.40A 78.40A 80.90 -14.40 95.30 1830 ---- ---- 80.50A 80.50A 83.20 -14.60 97.80 1835 ---- ---- 82.70A 82.70A 85.40 -15.00 100.40 1840 88.30 88.30 84.90A 90.00B 87.70 -15.30 1 103.00 211 1845 ---- ---- 87.20A 87.20A 90.10 -15.50 105.60 1850 ---- ---- 89.60A 89.60A 92.50 -15.70 108.20 1855 ---- ---- 91.90A 91.90A 94.90 -16.10 111.00 1860 ---- ---- 94.30A 94.30A 97.40 -16.30 113.70 1865 ---- ---- 96.80A 96.80A 99.90 -16.60 116.50 1870 ---- ---- 99.30A 99.30A 102.50 -16.80 119.30 1875 ---- ---- 101.80A 101.80A 105.10 -17.10 122.20 1880 ---- ---- 104.40A 104.40A 107.80 -17.30 125.10 1885 ---- ---- 107.00A 107.00A 110.50 -17.60 128.10 1890 ---- ---- 109.70A 109.70A 113.20 -17.90 131.10 1895 ---- ---- 112.40A 112.40A 116.00 -18.10 134.10 1900 ---- ---- 115.20A 115.20A 118.80 -18.40 137.20 1905 ---- ---- 118.00A 118.00A 121.70 -18.60 140.30 1910 ---- ---- 120.80A 120.80A 124.60 -18.90 143.50 1915 ---- ---- 123.70A 123.70A 127.50 -19.20 146.70 1920 ---- ---- 126.60A 126.60A 130.50 -19.40 149.90 1925 ---- ---- 129.60A 129.60A 133.50 -19.70 153.20 1930 ---- ---- 132.60A 132.60A 136.60 -19.90 156.50 1935 ---- ---- 135.60A 135.60A 139.70 -20.10 159.80 1940 ---- ---- 138.70A 138.70A 142.80 -20.40 163.20 1945 ---- ---- 141.80A 141.80A 146.00 -20.50 166.50 1950 ---- ---- 145.00A 145.00A 149.20 -20.80 170.00 1955 ---- ---- 148.10A 148.10A 152.40 -21.00 173.40 1960 ---- ---- 151.40A 151.40A 155.70 -21.20 176.90 1965 ---- ---- 154.60A 154.60A 159.00 -21.50 180.50 1970 ---- ---- 157.90A 157.90A 162.40 -21.60 184.00 1975 ---- ---- 161.20A 161.20A 165.70 -21.90 187.60 1980 ---- ---- 164.60A 164.60A 169.20 -22.00 191.20 1985 ---- ---- 168.00A 168.00A 172.60 -22.30 194.90 1990 ---- ---- 171.40A 171.40A 176.10 -22.40 198.50 1995 ---- ---- 174.90A 174.90A 179.60 -22.60 202.20 2000 ---- ---- 178.40A 178.40A 183.10 -22.90 206.00 2005 ---- ---- 181.90A 181.90A 186.70 -23.00 209.70 2010 ---- ---- 185.40A 185.40A 190.30 -23.20 213.50 2015 ---- ---- 189.00A 189.00A 193.90 -23.40 217.30 2020 ---- ---- 192.60A 192.60A 197.60 -23.50 221.10 2025 ---- ---- 196.20A 196.20A 201.30 -23.70 225.00 2030 ---- ---- 199.90A 199.90A 205.00 -23.80 228.80 2035 ---- ---- 203.60A 203.60A 208.70 -24.00 232.70 2040 ---- ---- 207.30A 207.30A 212.50 -24.10 236.60 2045 ---- ---- 211.00A 211.00A 216.30 -24.30 240.60 2050 ---- ---- 214.80A 214.80A 220.10 -24.50 244.60 2055 ---- ---- 218.60A 218.60A 223.90 -24.60 248.50 2060 ---- ---- 222.40A 222.40A 227.80 -24.70 252.50 2065 ---- ---- 226.30A 226.30A 231.70 -24.90 256.60 2070 ---- ---- 230.10A 230.10A 235.60 -25.00 260.60 2075 ---- ---- 234.00A 234.00A 239.50 -25.20 264.70 2080 ---- ---- 237.90A 237.90A 243.50 -25.30 268.80 2085 ---- ---- 241.80A 241.80A 247.40 -25.50 272.90 2090 ---- ---- 245.80A 245.80A 251.40 -25.60 277.00 2095 ---- ---- 249.80A 249.80A 255.40 -25.70 281.10 2100 ---- ---- 253.70A 253.70A 259.50 -25.80 285.30 2105 ---- ---- 257.70A 257.70A 263.50 -25.90 289.40 2110 ---- ---- 261.80A 261.80A 267.60 -26.00 293.60 2115 ---- ---- 265.80A 265.80A 271.70 -26.10 297.80 2120 ---- ---- 269.90A 269.90A 275.80 -26.20 302.00 2125 ---- ---- 274.00A 274.00A 279.90 -26.40 306.30 2130 ---- ---- 278.10A 278.10A 284.00 -26.50 310.50 2135 ---- ---- 282.20A 282.20A 288.20 -26.60 314.80 2140 ---- ---- 286.30A 286.30A 292.30 -26.80 319.10 2145 ---- ---- 290.50A 290.50A 296.50 -26.80 323.30 2150 ---- ---- 294.60A 294.60A 300.70 -26.90 327.60 2155 ---- ---- 298.80A 298.80A 304.90 -27.10 332.00 2160 ---- ---- 303.00A 303.00A 309.20 -27.10 336.30 2165 ---- ---- 307.20A 307.20A 313.40 -27.20 340.60 2170 ---- ---- 311.50A 311.50A 317.70 -27.30 345.00 2175 ---- ---- 315.70A 315.70A 321.90 -27.50 349.40 2180 ---- ---- 320.00A 320.00A 326.20 -27.50 353.70 2185 ---- ---- 324.20A 324.20A 330.50 -27.60 358.10 2190 ---- ---- 328.50A 328.50A 334.80 -27.70 362.50 2195 ---- ---- 332.80A 332.80A 339.20 -27.80 367.00 2200 ---- ---- 337.10A 337.10A 343.50 -27.90 371.40 2205 ---- ---- 341.50A 341.50A 347.80 -28.00 375.80 2210 ---- ---- 345.80A 345.80A 352.20 -28.10 380.30 2215 ---- ---- 350.10A 350.10A 356.60 -28.10 384.70 2220 ---- ---- 354.50A 354.50A 361.00 -28.20 389.20 2225 ---- ---- 358.90A 358.90A 365.40 -28.30 393.70 2230 ---- ---- 363.30A 363.30A 369.80 -28.40 398.20 2235 ---- ---- 367.70A 367.70A 374.20 -28.50 402.70 2240 ---- ---- 372.10A 372.10A 378.60 -28.60 407.20 2245 ---- ---- 376.50A 376.50A 383.00 -28.70 411.70 2250 ---- ---- 380.90A 380.90A 387.50 -28.70 416.20 2255 ---- ---- 385.40A 385.40A 392.00 -28.70 420.70 2260 ---- ---- 389.80A 389.80A 396.40 -28.90 425.30 2265 ---- ---- 394.30A 394.30A 400.90 -28.90 429.80 2270 ---- ---- 398.70A 398.70A 405.40 -29.00 434.40 2275 ---- ---- 403.20A 403.20A 409.90 -29.00 438.90 2280 ---- ---- 407.70A 407.70A 414.40 -29.10 443.50 2290 ---- ---- 416.70A 416.70A 423.40 -29.30 452.70 2300 ---- ---- 425.80A 425.80A 432.50 -29.40 461.90 2310 ---- ---- 434.80A 434.80A 441.60 -29.50 471.10 2320 ---- ---- 443.90A 443.90A 450.80 -29.60 480.40 2325 ---- ---- 448.50A 448.50A 455.30 -29.70 485.00 2330 ---- ---- 453.10A 453.10A 459.90 -29.80 489.70 2340 ---- ---- 462.20A 462.20A 469.10 -29.90 499.00 2350 ---- ---- 471.40A 471.40A 478.40 -29.90 508.30 2360 ---- ---- 480.70A 480.70A 487.60 -30.10 517.70 2370 ---- ---- 489.90A 489.90A 496.90 -30.20 527.10 2375 ---- ---- 494.60A 494.60A 501.60 -30.20 531.80 2380 ---- ---- 499.20A 499.20A 506.20 -30.30 536.50 2400 ---- ---- 517.90A 517.90A 524.90 -30.50 555.40 2425 ---- ---- 541.30A 541.30A 548.40 -30.70 579.10 2450 ---- ---- 564.80A 564.80A 572.10 -30.80 602.90 2475 ---- ---- 588.50A 588.50A 595.80 -31.10 626.90 2500 ---- ---- 612.30A 612.30A 619.70 -31.20 650.90 2525 ---- ---- 636.20A 636.20A 643.70 -31.40 675.10 2550 ---- ---- 660.20A 660.20A 667.80 -31.60 699.40 2575 ---- ---- 684.30A 684.30A 692.00 -31.70 723.70 2650 ---- ---- 757.00A 757.00A 765.10 -32.10 797.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.70 -.30 3.00 1250 ---- ---- ---- ---- 3.10 -.40 3.50 1275 ---- ---- ---- ---- 3.70 -.40 4.10 1300 ---- ---- ---- ---- 4.30 -.50 4.80 1325 ---- ---- ---- ---- 4.90 -.70 5.60 1350 ---- ---- 6.40A 6.40A 5.70 -.80 6.50 1375 ---- ---- 7.30A 7.30A 6.60 -.90 7.50 1400 ---- ---- 8.20A 8.20A 7.60 -1.10 8.70 1420 ---- ---- 9.10A 9.10A 8.50 -1.20 9.70 1425 ---- ---- 9.50A 9.50A 8.70 -1.30 10.00 1430 ---- ---- 9.80A 9.80A 9.00 -1.30 10.30 1440 ---- ---- 10.30A 10.30A 9.50 -1.40 10.90 1450 ---- ---- 10.80A 10.80A 10.00 -1.60 11.60 1460 ---- ---- 11.40A 11.40A 10.60 -1.60 12.20 1470 ---- ---- 11.90A 11.90A 11.20 -1.70 12.90 1475 ---- ---- 12.30A 12.30A 11.50 -1.80 13.30 1480 ---- ---- 12.60A 12.60A 11.80 -1.90 13.70 1490 ---- ---- 13.20A 13.20A 12.50 -2.00 14.50 1500 ---- ---- 13.90A 13.90A 13.20 -2.10 15.30 1510 ---- ---- 14.70A 14.70A 13.90 -2.30 16.20 1515 ---- ---- 15.00A 15.00A 14.30 -2.40 16.70 1520 ---- ---- 15.40A 15.40A 14.70 -2.50 17.20 1525 ---- ---- 15.90A 15.90A 15.10 -2.60 17.70 1530 ---- ---- 16.30A 16.30A 15.60 -2.60 18.20 1535 ---- ---- 16.70A 16.70A 16.00 -2.70 18.70 1540 ---- ---- 17.20A 17.20A 16.50 -2.80 19.30 1545 ---- ---- 17.60A 17.60A 16.90 -2.90 19.80 1550 ---- ---- 18.10A 18.10A 17.40 -3.00 20.40 1555 ---- ---- 18.60A 18.60A 17.90 -3.10 21.00 1560 ---- ---- 19.10A 19.10A 18.40 -3.20 21.60 1565 ---- ---- 19.60A 19.60A 18.90 -3.40 22.30 1570 ---- ---- 20.10A 20.10A 19.50 -3.40 22.90 1575 ---- ---- 20.70A 20.70A 20.00 -3.60 23.60 1580 ---- ---- 21.20A 21.20A 20.60 -3.70 24.30 1585 ---- ---- 21.80A 21.80A 21.20 -3.80 25.00 1590 ---- ---- 22.40A 22.40A 21.80 -3.90 25.70 1595 ---- ---- 23.00A 23.00A 22.40 -4.10 26.50 1600 ---- ---- 23.60A 23.60A 23.10 -4.10 27.20 1605 ---- ---- 24.30A 24.30A 23.70 -4.30 28.00 1610 ---- ---- 24.90A 24.90A 24.40 -4.40 28.80 1615 ---- ---- 25.60A 25.60A 25.10 -4.60 29.70 1620 ---- ---- 26.30A 26.30A 25.90 -4.60 30.50 1625 ---- ---- 27.10A 27.10A 26.60 -4.80 31.40 1630 ---- ---- 27.80A 27.80A 27.40 -4.90 32.30 1635 ---- ---- 28.60A 28.60A 28.20 -5.10 33.30 1640 ---- ---- 29.40A 29.40A 29.00 -5.20 34.20 1645 ---- ---- 30.20A 30.20A 29.80 -5.40 35.20 1650 ---- ---- 31.00A 31.00A 30.70 -5.60 36.30 1655 ---- ---- 31.90A 31.90A 31.60 -5.70 37.30 1660 ---- ---- 32.80A 32.80A 32.50 -5.90 38.40 1665 ---- ---- 33.70A 33.70A 33.40 -6.10 39.50 1670 ---- ---- 34.60A 34.60A 34.40 -6.20 40.60 1675 ---- ---- 35.60A 35.60A 35.40 -6.40 41.80 1680 ---- ---- 36.50A 36.50A 36.40 -6.60 43.00 1685 ---- ---- 37.60A 37.60A 37.50 -6.70 44.20 1690 ---- ---- 38.60A 38.60A 38.60 -6.90 45.50 1695 ---- ---- 39.70A 39.70A 39.70 -7.10 46.80 1700 ---- ---- 40.80A 40.80A 40.90 -7.30 48.20 1705 ---- ---- 41.90A 41.90A 42.00 -7.60 49.60 1710 ---- ---- 43.10A 43.10A 43.30 -7.70 51.00 1715 ---- ---- 44.30A 44.30A 44.50 -7.90 52.40 1720 ---- ---- 45.50A 45.50A 45.80 -8.10 53.90 1725 ---- ---- 46.70A 46.70A 47.10 -8.40 55.50 1730 ---- ---- 48.00A 48.00A 48.40 -8.60 57.00 1735 ---- ---- 49.40A 49.40A 49.80 -8.80 58.60 1740 ---- ---- 50.70A 50.70A 51.30 -9.00 60.30 1745 ---- ---- 52.10A 52.10A 52.70 -9.30 62.00 1750 ---- ---- 53.70A 53.70A 54.20 -9.50 63.70 1755 ---- ---- 55.10A 55.10A 55.70 -9.80 65.50 1760 ---- ---- 56.60A 56.60A 57.30 -10.00 67.30 1765 ---- ---- 58.20A 58.20A 58.90 -10.30 69.20 1770 ---- ---- 59.80A 59.80A 60.50 -10.60 71.10 1775 ---- ---- 61.40A 61.40A 62.20 -10.80 73.00 1780 ---- ---- 63.00A 63.00A 64.00 -11.00 75.00 1785 ---- ---- 64.70A 64.70A 65.70 -11.30 77.00 1790 ---- ---- 66.50A 66.50A 67.50 -11.60 79.10 1795 ---- ---- 68.30A 68.30A 69.30 -11.90 81.20 1800 ---- ---- 70.10A 70.10A 71.20 -12.10 83.30 1805 ---- ---- 72.00A 72.00A 73.10 -12.40 85.50 1810 ---- ---- 73.90A 73.90A 75.10 -12.60 87.70 1815 ---- ---- 75.80A 75.80A 77.10 -12.90 90.00 1820 ---- ---- 77.80A 77.80A 79.10 -13.20 92.30 1825 ---- ---- 79.80A 79.80A 81.20 -13.50 94.70 1830 ---- ---- 81.90A 81.90A 83.30 -13.80 97.10 1835 ---- ---- 84.00A 84.00A 85.50 -14.00 99.50 1840 ---- ---- 86.20A 86.20A 87.70 -14.30 102.00 1845 ---- ---- 88.40A 88.40A 90.00 -14.50 104.50 1850 ---- ---- 90.60A 90.60A 92.20 -14.90 107.10 1855 ---- ---- 92.90A 92.90A 94.60 -15.10 109.70 1860 ---- ---- 95.20A 95.20A 96.90 -15.40 112.30 1865 ---- ---- 97.60A 97.60A 99.30 -15.70 115.00 1870 ---- ---- 100.00A 100.00A 101.80 -15.90 117.70 1875 ---- ---- 102.40A 102.40A 104.30 -16.20 120.50 1880 ---- ---- 104.90A 104.90A 106.80 -16.50 123.30 1885 ---- ---- 107.50A 107.50A 109.40 -16.70 126.10 1890 ---- ---- 110.00A 110.00A 112.00 -17.00 129.00 1895 ---- ---- 112.60A 112.60A 114.70 -17.20 131.90 1900 ---- ---- 115.30A 115.30A 117.30 -17.60 134.90 1905 ---- ---- 118.00A 118.00A 120.10 -17.80 137.90 1910 ---- ---- 120.70A 120.70A 122.80 -18.10 140.90 1915 ---- ---- 123.50A 123.50A 125.70 -18.20 143.90 1920 ---- ---- 126.30A 126.30A 128.50 -18.50 147.00 1925 ---- ---- 129.10A 129.10A 131.40 -18.80 150.20 1930 ---- ---- 132.00A 132.00A 134.30 -19.00 153.30 1935 ---- ---- 134.90A 134.90A 137.30 -19.20 156.50 1940 ---- ---- 137.90A 137.90A 140.30 -19.50 159.80 1945 ---- ---- 140.90A 140.90A 143.30 -19.70 163.00 1950 ---- ---- 143.90A 143.90A 146.40 -19.90 166.30 1955 ---- ---- 147.00A 147.00A 149.50 -20.20 169.70 1960 ---- ---- 150.10A 150.10A 152.60 -20.40 173.00 1965 ---- ---- 153.20A 153.20A 155.80 -20.60 176.40 1970 ---- ---- 156.40A 156.40A 159.00 -20.90 179.90 1975 ---- ---- 159.60A 159.60A 162.30 -21.00 183.30 1980 ---- ---- 162.80A 162.80A 165.50 -21.30 186.80 1985 ---- ---- 166.10A 166.10A 168.80 -21.50 190.30 1990 ---- ---- 169.40A 169.40A 172.20 -21.70 193.90 1995 ---- ---- 172.70A 172.70A 175.60 -21.90 197.50 2000 ---- ---- 176.10A 176.10A 179.00 -22.10 201.10 2005 ---- ---- 179.50A 179.50A 182.40 -22.30 204.70 2010 ---- ---- 182.90A 182.90A 185.90 -22.50 208.40 2015 ---- ---- 186.40A 186.40A 189.40 -22.60 212.00 2020 ---- ---- 189.80A 189.80A 192.90 -22.80 215.70 2025 ---- ---- 193.40A 193.40A 196.50 -23.00 219.50 2030 ---- ---- 196.90A 196.90A 200.00 -23.20 223.20 2035 ---- ---- 200.50A 200.50A 203.60 -23.40 227.00 2040 ---- ---- 204.10A 204.10A 207.30 -23.50 230.80 2045 ---- ---- 207.70A 207.70A 211.00 -23.70 234.70 2050 ---- ---- 211.30A 211.30A 214.60 -23.90 238.50 2055 ---- ---- 215.00A 215.00A 218.40 -24.00 242.40 2060 ---- ---- 218.70A 218.70A 222.10 -24.20 246.30 2065 ---- ---- 222.40A 222.40A 225.90 -24.30 250.20 2070 ---- ---- 226.20A 226.20A 229.70 -24.40 254.10 2075 ---- ---- 229.90A 229.90A 233.50 -24.60 258.10 2080 ---- ---- 233.70A 233.70A 237.30 -24.80 262.10 2085 ---- ---- 237.60A 237.60A 241.20 -24.90 266.10 2090 ---- ---- 241.40A 241.40A 245.00 -25.10 270.10 2095 ---- ---- 245.30A 245.30A 249.00 -25.10 274.10 2100 ---- ---- 249.10A 249.10A 252.90 -25.30 278.20 2105 ---- ---- 253.00A 253.00A 256.80 -25.50 282.30 2110 ---- ---- 256.90A 256.90A 260.80 -25.50 286.30 2115 ---- ---- 260.90A 260.90A 264.80 -25.70 290.50 2120 ---- ---- 264.80A 264.80A 268.80 -25.80 294.60 2125 ---- ---- 268.80A 268.80A 272.80 -25.90 298.70 2130 ---- ---- 272.80A 272.80A 276.80 -26.10 302.90 2135 ---- ---- 276.80A 276.80A 280.90 -26.10 307.00 2140 ---- ---- 280.90A 280.90A 285.00 -26.20 311.20 2145 ---- ---- 284.90A 284.90A 289.10 -26.30 315.40 2150 ---- ---- 289.00A 289.00A 293.20 -26.40 319.60 2155 ---- ---- 293.10A 293.10A 297.30 -26.60 323.90 2160 ---- ---- 297.20A 297.20A 301.50 -26.60 328.10 2165 ---- ---- 301.30A 301.30A 305.60 -26.80 332.40 2170 ---- ---- 305.40A 305.40A 309.80 -26.80 336.60 2175 ---- ---- 309.50A 309.50A 314.00 -26.90 340.90 2180 ---- ---- 313.70A 313.70A 318.20 -27.00 345.20 2185 ---- ---- 317.90A 317.90A 322.40 -27.10 349.50 2190 ---- ---- 322.10A 322.10A 326.70 -27.10 353.80 2195 ---- ---- 326.30A 326.30A 330.90 -27.30 358.20 2200 ---- ---- 330.50A 330.50A 335.20 -27.30 362.50 2205 ---- ---- 334.70A 334.70A 339.40 -27.50 366.90 2210 ---- ---- 338.90A 338.90A 343.70 -27.50 371.20 2215 ---- ---- 343.20A 343.20A 348.00 -27.60 375.60 2220 ---- ---- 347.50A 347.50A 352.30 -27.70 380.00 2225 ---- ---- 351.80A 351.80A 356.70 -27.70 384.40 2230 ---- ---- 356.00A 356.00A 361.00 -27.80 388.80 2235 ---- ---- 360.40A 360.40A 365.30 -27.90 393.20 2240 ---- ---- 364.70A 364.70A 369.70 -27.90 397.60 2245 ---- ---- 369.00A 369.00A 374.10 -27.90 402.00 2250 ---- ---- 373.30A 373.30A 378.40 -28.10 406.50 2255 ---- ---- 377.70A 377.70A 382.80 -28.10 410.90 2260 ---- ---- 382.10A 382.10A 387.20 -28.20 415.40 2265 ---- ---- 386.40A 386.40A 391.60 -28.30 419.90 2270 ---- ---- 390.80A 390.80A 396.00 -28.30 424.30 2275 ---- ---- 395.20A 395.20A 400.50 -28.30 428.80 2280 ---- ---- 399.60A 399.60A 404.90 -28.40 433.30 2285 ---- ---- 404.00A 404.00A 409.30 -28.50 437.80 2290 ---- ---- 408.50A 408.50A 413.80 -28.60 442.40 2300 ---- ---- 417.30A 417.30A 422.70 -28.70 451.40 2310 ---- ---- 426.30A 426.30A 431.70 -28.80 460.50 2320 ---- ---- 435.20A 435.20A 440.70 -28.90 469.60 2325 ---- ---- 439.70A 439.70A 445.20 -29.00 474.20 2330 ---- ---- 444.20A 444.20A 449.70 -29.00 478.70 2340 ---- ---- 453.20A 453.20A 458.70 -29.20 487.90 2350 ---- ---- 462.30A 462.30A 467.80 -29.30 497.10 2360 ---- ---- 471.40A 471.40A 476.90 -29.40 506.30 2370 ---- ---- 480.50A 480.50A 486.00 -29.60 515.60 2375 ---- ---- 485.00A 485.00A 490.60 -29.60 520.20 2380 ---- ---- 489.60A 489.60A 495.20 -29.70 524.90 2400 ---- ---- 508.00A 508.00A 513.50 -30.00 543.50 2425 ---- ---- 531.10A 531.10A 536.70 -30.30 567.00 2450 ---- ---- 554.30A 554.30A 560.00 -30.50 590.50 2475 ---- ---- 577.70A 577.70A 583.40 -30.80 614.20 2500 ---- ---- 601.20A 601.20A 607.00 -31.00 638.00 2525 ---- ---- 624.90A 624.90A 630.70 -31.30 662.00 2550 ---- ---- 648.60A 648.60A 654.50 -31.50 686.00 2575 ---- ---- 672.40A 672.40A 678.50 -31.60 710.10 OG DEC23 Gold Option PUT 1000 1.10 1.10 1.10 1.10 .70 -.20 1 .90 3 1025 ---- ---- ---- ---- .80 -.20 1.00 1050 ---- ---- ---- ---- 1.00 -.20 1.20 1075 ---- ---- ---- ---- 1.20 -.30 1.50 1080 ---- ---- ---- ---- 1.20 -.30 1.50 1090 ---- ---- ---- ---- 1.30 -.30 1.60 1100 ---- ---- ---- ---- 1.40 -.30 1.70 1 1110 ---- ---- ---- ---- 1.50 -.40 1.90 1120 ---- ---- ---- ---- 1.60 -.40 2.00 1125 ---- ---- ---- ---- 1.70 -.30 2.00 1130 ---- ---- ---- ---- 1.70 -.40 2.10 1140 ---- ---- ---- ---- 1.80 -.50 2.30 1150 ---- ---- ---- ---- 2.00 -.40 2.40 1160 ---- ---- ---- ---- 2.10 -.50 2.60 1170 ---- ---- ---- ---- 2.20 -.50 2.70 1175 ---- ---- ---- ---- 2.30 -.50 2.80 1180 ---- ---- ---- ---- 2.40 -.50 2.90 1185 ---- ---- ---- ---- 2.50 -.50 3.00 1190 ---- ---- ---- ---- 2.50 -.60 3.10 1195 ---- ---- ---- ---- 2.60 -.60 3.20 1200 ---- ---- ---- ---- 2.70 -.60 3.30 1205 ---- ---- ---- ---- 2.80 -.60 3.40 1210 ---- ---- ---- ---- 2.90 -.60 3.50 1215 ---- ---- ---- ---- 3.00 -.60 3.60 1220 ---- ---- ---- ---- 3.10 -.60 3.70 1225 ---- ---- ---- ---- 3.20 -.60 3.80 1230 ---- ---- ---- ---- 3.20 -.80 4.00 1235 ---- ---- ---- ---- 3.30 -.80 4.10 1240 ---- ---- ---- ---- 3.40 -.80 4.20 1245 ---- ---- ---- ---- 3.60 -.70 4.30 1250 ---- ---- ---- ---- 3.70 -.80 4.50 152 1255 ---- ---- ---- ---- 3.80 -.80 4.60 1260 ---- ---- ---- ---- 3.90 -.80 4.70 1265 ---- ---- ---- ---- 4.00 -.90 4.90 1270 ---- ---- ---- ---- 4.10 -.90 5.00 1275 ---- ---- ---- ---- 4.20 -1.00 5.20 1280 ---- ---- ---- ---- 4.40 -.90 5.30 1285 ---- ---- ---- ---- 4.50 -1.00 5.50 1290 ---- ---- ---- ---- 4.60 -1.00 5.60 1295 ---- ---- ---- ---- 4.80 -1.00 5.80 1300 ---- ---- ---- ---- 4.90 -1.10 6.00 1 1305 ---- ---- ---- ---- 5.10 -1.00 6.10 1310 ---- ---- ---- ---- 5.20 -1.10 6.30 1315 ---- ---- ---- ---- 5.40 -1.10 6.50 1320 ---- ---- ---- ---- 5.50 -1.20 6.70 1325 ---- ---- ---- ---- 5.70 -1.20 6.90 1 1330 ---- ---- ---- ---- 5.80 -1.30 7.10 1335 ---- ---- ---- ---- 6.00 -1.30 7.30 1340 ---- ---- ---- ---- 6.20 -1.30 7.50 1345 ---- ---- ---- ---- 6.30 -1.40 7.70 1350 ---- ---- ---- ---- 6.50 -1.40 7.90 2 7 1355 ---- ---- ---- ---- 6.70 -1.50 8.20 1360 ---- ---- ---- ---- 6.90 -1.50 8.40 1365 ---- ---- ---- ---- 7.10 -1.50 8.60 1370 ---- ---- ---- ---- 7.30 -1.60 8.90 1375 ---- ---- ---- ---- 7.50 -1.60 9.10 1380 ---- ---- ---- ---- 7.70 -1.70 9.40 1385 ---- ---- ---- ---- 8.00 -1.60 9.60 1390 ---- ---- ---- ---- 8.20 -1.70 9.90 1395 ---- ---- ---- ---- 8.40 -1.80 10.20 1400 ---- ---- 9.50A 9.50A 8.70 -1.80 10.50 82 1405 ---- ---- ---- ---- 8.90 -1.90 10.80 1410 ---- ---- ---- ---- 9.20 -1.90 11.10 1415 ---- ---- ---- ---- 9.40 -2.00 11.40 1420 ---- ---- ---- ---- 9.70 -2.00 11.70 1425 ---- ---- ---- ---- 10.00 -2.00 12.00 1430 ---- ---- ---- ---- 10.20 -2.20 12.40 1435 ---- ---- ---- ---- 10.50 -2.20 12.70 1440 ---- ---- ---- ---- 10.80 -2.30 13.10 1445 ---- ---- ---- ---- 11.10 -2.30 13.40 1450 ---- ---- ---- ---- 11.50 -2.30 13.80 151 1455 ---- ---- ---- ---- 11.80 -2.40 14.20 1460 ---- ---- ---- ---- 12.10 -2.50 14.60 1465 ---- ---- ---- ---- 12.50 -2.50 15.00 1470 ---- ---- ---- ---- 12.80 -2.60 15.40 1475 ---- ---- ---- ---- 13.20 -2.70 15.90 1480 ---- ---- ---- ---- 13.60 -2.70 16.30 1485 ---- ---- ---- ---- 13.90 -2.90 16.80 1490 ---- ---- ---- ---- 14.30 -2.90 17.20 1495 ---- ---- ---- ---- 14.70 -3.00 17.70 1500 ---- ---- ---- ---- 15.20 -3.00 18.20 311 1505 ---- ---- ---- ---- 15.60 -3.10 18.70 1510 ---- ---- ---- ---- 16.00 -3.30 19.30 1515 ---- ---- ---- ---- 16.50 -3.30 19.80 1520 ---- ---- ---- ---- 17.00 -3.40 20.40 1525 ---- ---- ---- ---- 17.50 -3.40 20.90 1530 ---- ---- ---- ---- 17.90 -3.60 21.50 1535 ---- ---- ---- ---- 18.50 -3.60 22.10 1540 ---- ---- ---- ---- 19.00 -3.70 22.70 1545 ---- ---- ---- ---- 19.50 -3.90 23.40 1550 ---- ---- ---- ---- 20.10 -3.90 24.00 802 1555 ---- ---- ---- ---- 20.70 -4.00 24.70 1560 ---- ---- ---- ---- 21.20 -4.20 25.40 1565 ---- ---- ---- ---- 21.90 -4.20 26.10 1570 ---- ---- ---- ---- 22.50 -4.30 26.80 1575 ---- ---- ---- ---- 23.10 -4.50 27.60 1580 ---- ---- ---- ---- 23.80 -4.50 28.30 1585 ---- ---- ---- ---- 24.50 -4.60 29.10 1590 ---- ---- ---- ---- 25.20 -4.70 29.90 1595 ---- ---- ---- ---- 25.90 -4.90 30.80 1600 ---- ---- ---- ---- 26.60 -5.00 31.60 425 1605 ---- ---- ---- ---- 27.40 -5.10 32.50 1610 ---- ---- ---- ---- 28.10 -5.30 33.40 1615 ---- ---- ---- ---- 28.90 -5.40 34.30 1620 ---- ---- ---- ---- 29.80 -5.50 35.30 1625 ---- ---- ---- ---- 30.60 -5.70 36.30 10 1630 ---- ---- ---- ---- 31.50 -5.80 37.30 1635 ---- ---- ---- ---- 32.40 -5.90 38.30 1640 ---- ---- ---- ---- 33.30 -6.10 39.40 1645 ---- ---- ---- ---- 34.20 -6.30 40.50 1650 ---- ---- ---- ---- 35.20 -6.40 41.60 210 1655 ---- ---- ---- ---- 36.20 -6.50 42.70 1660 ---- ---- ---- ---- 37.20 -6.70 43.90 1665 ---- ---- ---- ---- 38.30 -6.80 45.10 1670 ---- ---- ---- ---- 39.30 -7.00 46.30 1675 ---- ---- ---- ---- 40.40 -7.20 47.60 1680 ---- ---- ---- ---- 41.60 -7.20 48.80 1685 ---- ---- ---- ---- 42.70 -7.50 50.20 1690 ---- ---- ---- ---- 43.90 -7.60 51.50 1695 ---- ---- ---- ---- 45.10 -7.80 52.90 1700 ---- ---- 49.00A 49.00A 46.40 -7.90 54.30 1604 1705 ---- ---- ---- ---- 47.70 -8.10 55.80 1710 ---- ---- ---- ---- 49.00 -8.30 57.30 1715 ---- ---- ---- ---- 50.30 -8.50 58.80 1720 ---- ---- ---- ---- 51.70 -8.60 60.30 1725 ---- ---- ---- ---- 53.10 -8.80 61.90 1 1730 ---- ---- ---- ---- 54.60 -9.00 63.60 1735 ---- ---- ---- ---- 56.10 -9.10 65.20 1740 ---- ---- ---- ---- 57.60 -9.30 66.90 6 1745 ---- ---- ---- ---- 59.10 -9.60 68.70 1750 ---- ---- ---- ---- 60.70 -9.70 70.40 250 1755 ---- ---- ---- ---- 62.30 -9.90 72.20 1760 ---- ---- ---- ---- 64.00 -10.10 74.10 1765 ---- ---- ---- ---- 65.70 -10.30 76.00 1770 ---- ---- ---- ---- 67.40 -10.50 77.90 1775 ---- ---- ---- ---- 69.20 -10.70 79.90 49 1780 ---- ---- ---- ---- 71.00 -10.90 81.90 1785 ---- ---- ---- ---- 72.80 -11.10 83.90 1790 ---- ---- ---- ---- 74.70 -11.30 86.00 1795 ---- ---- ---- ---- 76.60 -11.50 88.10 1800 ---- ---- ---- ---- 78.50 -11.70 90.20 1 76 1805 ---- ---- ---- ---- 80.50 -11.90 92.40 1810 ---- ---- ---- ---- 82.60 -12.00 94.60 1815 ---- ---- ---- ---- 84.60 -12.30 96.90 1820 ---- ---- ---- ---- 86.70 -12.50 99.20 1825 ---- ---- ---- ---- 88.90 -12.60 101.50 1830 ---- ---- ---- ---- 91.00 -12.90 103.90 1835 ---- ---- ---- ---- 93.30 -13.00 106.30 1 1840 ---- ---- ---- ---- 95.50 -13.30 108.80 1845 ---- ---- ---- ---- 97.80 -13.50 111.30 1850 ---- ---- ---- ---- 100.10 -13.70 113.80 375 1855 ---- ---- ---- ---- 102.50 -13.90 116.40 1860 ---- ---- ---- ---- 104.90 -14.10 119.00 75 1865 ---- ---- ---- ---- 107.40 -14.20 121.60 1870 ---- ---- ---- ---- 109.80 -14.50 124.30 100 1875 ---- ---- ---- ---- 112.40 -14.60 127.00 320 1880 ---- ---- ---- ---- 114.90 -14.90 129.80 130 1885 ---- ---- ---- ---- 117.50 -15.00 132.50 1890 ---- ---- ---- ---- 120.20 -15.20 135.40 1895 ---- ---- ---- ---- 122.80 -15.40 138.20 1900 ---- ---- ---- ---- 125.50 -15.60 141.10 75 1905 ---- ---- ---- ---- 128.30 -15.80 144.10 1910 ---- ---- ---- ---- 131.10 -15.90 147.00 1915 ---- ---- ---- ---- 133.90 -16.10 150.00 1920 ---- ---- ---- ---- 136.70 -16.40 153.10 1925 ---- ---- ---- ---- 139.60 -16.50 156.10 1930 ---- ---- ---- ---- 142.50 -16.70 159.20 1935 ---- ---- ---- ---- 145.50 -16.90 162.40 1940 ---- ---- ---- ---- 148.50 -17.00 165.50 1945 ---- ---- ---- ---- 151.50 -17.30 168.80 1950 ---- ---- ---- ---- 154.50 -17.50 172.00 1955 ---- ---- ---- ---- 157.60 -17.70 175.30 1960 ---- ---- ---- ---- 160.80 -17.80 178.60 1965 ---- ---- ---- ---- 163.90 -18.00 181.90 1970 ---- ---- ---- ---- 167.10 -18.20 185.30 1975 ---- ---- ---- ---- 170.30 -18.30 188.60 1980 ---- ---- ---- ---- 173.60 -18.50 192.10 1985 ---- ---- ---- ---- 176.80 -18.70 195.50 1990 ---- ---- ---- ---- 180.20 -18.80 199.00 1995 ---- ---- ---- ---- 183.50 -19.00 202.50 2000 ---- ---- ---- ---- 186.90 -19.10 206.00 2005 ---- ---- ---- ---- 190.30 -19.30 209.60 2010 ---- ---- ---- ---- 193.70 -19.50 213.20 2015 ---- ---- ---- ---- 197.10 -19.70 216.80 2020 ---- ---- ---- ---- 200.60 -19.90 220.50 2025 ---- ---- ---- ---- 204.10 -20.00 224.10 2030 ---- ---- ---- ---- 207.70 -20.10 227.80 2035 ---- ---- ---- ---- 211.20 -20.40 231.60 2040 ---- ---- ---- ---- 214.80 -20.50 235.30 2045 ---- ---- ---- ---- 218.40 -20.70 239.10 2050 ---- ---- ---- ---- 222.10 -20.80 242.90 15 15 2055 ---- ---- ---- ---- 225.70 -21.00 246.70 2060 ---- ---- ---- ---- 229.40 -21.10 250.50 2065 ---- ---- ---- ---- 233.10 -21.30 254.40 2070 ---- ---- ---- ---- 236.90 -21.40 258.30 2075 ---- ---- ---- ---- 240.60 -21.60 262.20 2080 ---- ---- ---- ---- 244.40 -21.70 266.10 2085 ---- ---- ---- ---- 248.20 -21.90 270.10 2090 ---- ---- ---- ---- 252.00 -22.00 274.00 2095 ---- ---- ---- ---- 255.80 -22.20 278.00 2100 ---- ---- ---- ---- 259.70 -22.30 282.00 8 2105 ---- ---- ---- ---- 263.50 -22.50 286.00 2110 ---- ---- ---- ---- 267.40 -22.70 290.10 2115 ---- ---- ---- ---- 271.30 -22.80 294.10 2120 ---- ---- ---- ---- 275.30 -22.90 298.20 2125 ---- ---- ---- ---- 279.20 -23.10 302.30 2130 ---- ---- ---- ---- 283.20 -23.20 306.40 2135 ---- ---- ---- ---- 287.10 -23.40 310.50 2140 ---- ---- ---- ---- 291.10 -23.50 314.60 2145 ---- ---- ---- ---- 295.20 -23.60 318.80 2150 ---- ---- ---- ---- 299.20 -23.70 322.90 2155 ---- ---- ---- ---- 303.20 -23.90 327.10 2160 ---- ---- ---- ---- 307.30 -24.00 331.30 2165 ---- ---- ---- ---- 311.40 -24.10 335.50 2170 ---- ---- ---- ---- 315.50 -24.20 339.70 2175 ---- ---- ---- ---- 319.60 -24.40 344.00 2180 ---- ---- ---- ---- 323.70 -24.50 348.20 2185 ---- ---- ---- ---- 327.80 -24.70 352.50 2190 ---- ---- ---- ---- 332.00 -24.80 356.80 2195 ---- ---- ---- ---- 336.20 -24.80 361.00 2200 ---- ---- ---- ---- 340.30 -25.00 365.30 2205 ---- ---- ---- ---- 344.50 -25.10 369.60 2210 ---- ---- ---- ---- 348.70 -25.30 374.00 2215 ---- ---- ---- ---- 353.00 -25.30 378.30 2220 ---- ---- ---- ---- 357.20 -25.40 382.60 2225 ---- ---- ---- ---- 361.50 -25.50 387.00 2230 ---- ---- ---- ---- 365.70 -25.60 391.30 2235 ---- ---- ---- ---- 370.00 -25.70 395.70 2240 ---- ---- ---- ---- 374.30 -25.80 400.10 2245 ---- ---- ---- ---- 378.60 -25.90 404.50 2250 ---- ---- ---- ---- 382.90 -26.00 408.90 2255 ---- ---- ---- ---- 387.20 -26.10 413.30 2260 ---- ---- ---- ---- 391.60 -26.10 417.70 2265 ---- ---- ---- ---- 395.90 -26.30 422.20 2270 ---- ---- ---- ---- 400.30 -26.30 426.60 2275 ---- ---- ---- ---- 404.60 -26.50 431.10 2280 ---- ---- ---- ---- 409.00 -26.50 435.50 2285 ---- ---- ---- ---- 413.40 -26.60 440.00 2290 ---- ---- ---- ---- 417.80 -26.70 444.50 2295 ---- ---- ---- ---- 422.20 -26.80 449.00 2300 ---- ---- ---- ---- 426.70 -26.80 453.50 2305 ---- ---- ---- ---- 431.10 -26.90 458.00 2310 ---- ---- ---- ---- 435.50 -27.00 462.50 2315 ---- ---- ---- ---- 440.00 -27.00 467.00 2320 ---- ---- ---- ---- 444.50 -27.00 471.50 2325 ---- ---- ---- ---- 448.90 -27.20 476.10 2330 ---- ---- ---- ---- 453.40 -27.20 480.60 2335 ---- ---- ---- ---- 457.90 -27.30 485.20 2340 ---- ---- ---- ---- 462.40 -27.30 489.70 2345 ---- ---- ---- ---- 466.90 -27.40 494.30 2350 ---- ---- ---- ---- 471.40 -27.50 498.90 2360 ---- ---- ---- ---- 480.50 -27.50 508.00 2370 ---- ---- ---- ---- 489.50 -27.70 517.20 2375 ---- ---- ---- ---- 494.10 -27.80 521.90 2380 ---- ---- ---- ---- 498.70 -27.80 526.50 2390 ---- ---- ---- ---- 507.80 -27.90 535.70 2400 ---- ---- ---- ---- 517.00 -28.00 545.00 2410 ---- ---- ---- ---- 526.20 -28.10 554.30 2420 ---- ---- ---- ---- 535.40 -28.20 563.60 2425 ---- ---- ---- ---- 540.00 -28.30 568.30 2430 ---- ---- ---- ---- 544.60 -28.40 573.00 2440 ---- ---- ---- ---- 553.90 -28.40 582.30 2450 ---- ---- ---- ---- 563.20 -28.50 591.70 2475 ---- ---- ---- ---- 586.50 -28.80 615.30 2490 ---- ---- ---- ---- 600.50 -29.00 629.50 2500 ---- ---- ---- ---- 609.90 -29.10 639.00 2525 ---- ---- ---- ---- 633.50 -29.30 662.80 2550 ---- ---- ---- ---- 657.10 -29.60 686.70 2575 ---- ---- ---- ---- 680.90 -29.80 710.70 2600 ---- ---- ---- ---- 704.80 -30.00 734.80 2625 ---- ---- ---- ---- 728.70 -30.30 759.00 2650 ---- ---- ---- ---- 752.80 -30.40 783.20 2700 ---- ---- ---- ---- 801.20 -30.80 832.00 2750 ---- ---- ---- ---- 849.80 -31.30 881.10 2800 ---- ---- ---- ---- 898.80 -31.60 930.40 3000 ---- ---- ---- ---- 1097.00 -32.80 1129.80 900 ---- ---- ---- ---- .30 -.10 .40 925 ---- ---- ---- ---- .40 -.10 .50 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .60 -.10 .70 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.80 -.70 3.50 1275 ---- ---- ---- ---- 3.50 -.70 4.20 1300 ---- ---- ---- ---- 4.20 -.90 5.10 1325 ---- ---- ---- ---- 5.00 -1.10 6.10 1350 ---- ---- ---- ---- 6.00 -1.30 7.30 1375 ---- ---- ---- ---- 7.20 -1.50 8.70 1400 ---- ---- ---- ---- 8.50 -1.80 10.30 1425 ---- ---- ---- ---- 10.00 -2.10 12.10 1430 ---- ---- ---- ---- 10.40 -2.10 12.50 1440 ---- ---- ---- ---- 11.10 -2.20 13.30 1450 ---- ---- ---- ---- 11.80 -2.40 14.20 1460 ---- ---- ---- ---- 12.60 -2.50 15.10 1470 ---- ---- ---- ---- 13.40 -2.60 16.00 1475 ---- ---- ---- ---- 13.80 -2.70 16.50 1480 ---- ---- ---- ---- 14.20 -2.80 17.00 1490 ---- ---- ---- ---- 15.10 -3.00 18.10 1500 ---- ---- ---- ---- 16.10 -3.10 19.20 1510 ---- ---- ---- ---- 17.10 -3.20 20.30 1520 ---- ---- ---- ---- 18.10 -3.50 21.60 1525 ---- ---- ---- ---- 18.70 -3.50 22.20 1530 ---- ---- ---- ---- 19.20 -3.60 22.80 1535 ---- ---- ---- ---- 19.80 -3.70 23.50 1540 ---- ---- ---- ---- 20.40 -3.80 24.20 1545 ---- ---- ---- ---- 21.00 -3.90 24.90 1550 ---- ---- ---- ---- 21.60 -4.00 25.60 1555 ---- ---- ---- ---- 22.20 -4.10 26.30 1560 ---- ---- ---- ---- 22.90 -4.20 27.10 1565 ---- ---- ---- ---- 23.50 -4.30 27.80 1570 ---- ---- ---- ---- 24.20 -4.40 28.60 1575 ---- ---- ---- ---- 24.90 -4.50 29.40 1580 ---- ---- ---- ---- 25.60 -4.60 30.20 1585 ---- ---- ---- ---- 26.40 -4.70 31.10 1590 ---- ---- ---- ---- 27.10 -4.80 31.90 1595 ---- ---- ---- ---- 27.90 -4.90 32.80 1600 ---- ---- ---- ---- 28.70 -5.00 33.70 1605 ---- ---- ---- ---- 29.50 -5.10 34.60 1610 ---- ---- ---- ---- 30.30 -5.30 35.60 1615 ---- ---- ---- ---- 31.10 -5.50 36.60 1620 ---- ---- ---- ---- 32.00 -5.60 37.60 1625 ---- ---- ---- ---- 32.90 -5.70 38.60 1630 ---- ---- ---- ---- 33.80 -5.80 39.60 1635 ---- ---- ---- ---- 34.70 -6.00 40.70 1640 ---- ---- ---- ---- 35.70 -6.10 41.80 1645 ---- ---- ---- ---- 36.70 -6.20 42.90 1650 ---- ---- ---- ---- 37.70 -6.30 44.00 1655 ---- ---- ---- ---- 38.70 -6.50 45.20 1660 ---- ---- ---- ---- 39.80 -6.60 46.40 1665 ---- ---- ---- ---- 40.80 -6.80 47.60 1670 ---- ---- ---- ---- 41.90 -6.90 48.80 1675 ---- ---- ---- ---- 43.10 -7.00 50.10 1680 ---- ---- ---- ---- 44.20 -7.20 51.40 1685 ---- ---- ---- ---- 45.40 -7.40 52.80 1690 ---- ---- ---- ---- 46.60 -7.50 54.10 1695 ---- ---- ---- ---- 47.90 -7.60 55.50 1700 ---- ---- ---- ---- 49.20 -7.80 57.00 1705 ---- ---- ---- ---- 50.50 -7.90 58.40 1710 ---- ---- ---- ---- 51.80 -8.10 59.90 1715 ---- ---- ---- ---- 53.20 -8.20 61.40 1720 ---- ---- ---- ---- 54.60 -8.40 63.00 1725 ---- ---- ---- ---- 56.00 -8.60 64.60 1730 ---- ---- ---- ---- 57.50 -8.80 66.30 1735 ---- ---- ---- ---- 59.00 -8.90 67.90 1740 ---- ---- ---- ---- 60.50 -9.10 69.60 1745 ---- ---- ---- ---- 62.10 -9.30 71.40 1750 ---- ---- ---- ---- 63.70 -9.50 73.20 1755 ---- ---- ---- ---- 65.40 -9.60 75.00 1760 ---- ---- ---- ---- 67.10 -9.80 76.90 1765 ---- ---- ---- ---- 68.80 -10.00 78.80 1770 ---- ---- ---- ---- 70.60 -10.10 80.70 1775 ---- ---- ---- ---- 72.40 -10.30 82.70 1780 ---- ---- ---- ---- 74.20 -10.50 84.70 1785 ---- ---- ---- ---- 76.10 -10.70 86.80 1790 ---- ---- ---- ---- 78.00 -10.90 88.90 1795 ---- ---- ---- ---- 80.00 -11.00 91.00 1800 ---- ---- ---- ---- 82.00 -11.20 93.20 1805 ---- ---- ---- ---- 84.00 -11.40 95.40 1810 ---- ---- ---- ---- 86.10 -11.60 97.70 1815 ---- ---- ---- ---- 88.20 -11.80 100.00 1820 ---- ---- ---- ---- 90.40 -11.90 102.30 1825 ---- ---- ---- ---- 92.60 -12.10 104.70 1830 ---- ---- ---- ---- 94.80 -12.30 107.10 1835 ---- ---- ---- ---- 97.10 -12.40 109.50 1840 ---- ---- ---- ---- 99.40 -12.60 112.00 1845 ---- ---- ---- ---- 101.70 -12.80 114.50 1850 ---- ---- ---- ---- 104.10 -13.00 117.10 1855 ---- ---- ---- ---- 106.50 -13.20 119.70 1860 ---- ---- ---- ---- 108.90 -13.40 122.30 1865 ---- ---- ---- ---- 111.40 -13.60 125.00 1870 ---- ---- ---- ---- 113.90 -13.80 127.70 1875 ---- ---- ---- ---- 116.50 -13.90 130.40 1880 ---- ---- ---- ---- 119.10 -14.10 133.20 1885 ---- ---- ---- ---- 121.70 -14.30 136.00 1890 ---- ---- ---- ---- 124.30 -14.50 138.80 1895 ---- ---- ---- ---- 127.00 -14.70 141.70 1900 ---- ---- ---- ---- 129.70 -14.90 144.60 1905 ---- ---- ---- ---- 132.50 -15.00 147.50 1910 ---- ---- ---- ---- 135.30 -15.20 150.50 1915 ---- ---- ---- ---- 138.10 -15.40 153.50 1920 ---- ---- ---- ---- 140.90 -15.60 156.50 1925 ---- ---- ---- ---- 143.80 -15.70 159.50 1930 ---- ---- ---- ---- 146.70 -15.90 162.60 1935 ---- ---- ---- ---- 149.60 -16.10 165.70 1940 ---- ---- ---- ---- 152.60 -16.20 168.80 1945 ---- ---- ---- ---- 155.60 -16.40 172.00 1950 ---- ---- ---- ---- 158.60 -16.60 175.20 1955 ---- ---- ---- ---- 161.70 -16.70 178.40 1960 ---- ---- ---- ---- 164.70 -16.90 181.60 1965 ---- ---- ---- ---- 167.80 -17.10 184.90 1970 ---- ---- ---- ---- 170.90 -17.30 188.20 1975 ---- ---- ---- ---- 174.10 -17.40 191.50 1980 ---- ---- ---- ---- 177.30 -17.50 194.80 1985 ---- ---- ---- ---- 180.50 -17.70 198.20 1990 ---- ---- ---- ---- 183.70 -17.90 201.60 1995 ---- ---- ---- ---- 186.90 -18.10 205.00 2000 ---- ---- ---- ---- 190.20 -18.20 208.40 2005 ---- ---- ---- ---- 193.50 -18.30 211.80 2010 ---- ---- ---- ---- 196.80 -18.50 215.30 2015 ---- ---- ---- ---- 200.10 -18.70 218.80 2020 ---- ---- ---- ---- 203.50 -18.80 222.30 2025 ---- ---- ---- ---- 206.80 -19.00 225.80 2030 ---- ---- ---- ---- 210.20 -19.10 229.30 2035 ---- ---- ---- ---- 213.60 -19.30 232.90 2040 ---- ---- ---- ---- 217.00 -19.50 236.50 2045 ---- ---- ---- ---- 220.50 -19.60 240.10 2050 ---- ---- ---- ---- 223.90 -19.80 243.70 2055 ---- ---- ---- ---- 227.40 -19.90 247.30 2060 ---- ---- ---- ---- 230.90 -20.00 250.90 2065 ---- ---- ---- ---- 234.40 -20.20 254.60 2070 ---- ---- ---- ---- 238.00 -20.30 258.30 2075 ---- ---- ---- ---- 241.50 -20.40 261.90 2080 ---- ---- ---- ---- 245.10 -20.50 265.60 2085 ---- ---- ---- ---- 248.70 -20.70 269.40 2090 ---- ---- ---- ---- 252.30 -20.80 273.10 2095 ---- ---- ---- ---- 255.90 -21.00 276.90 2100 ---- ---- ---- ---- 259.50 -21.10 280.60 2105 ---- ---- ---- ---- 263.10 -21.30 284.40 2110 ---- ---- ---- ---- 266.80 -21.40 288.20 2115 ---- ---- ---- ---- 270.50 -21.50 292.00 2120 ---- ---- ---- ---- 274.20 -21.60 295.80 2125 ---- ---- ---- ---- 277.90 -21.80 299.70 2130 ---- ---- ---- ---- 281.60 -21.90 303.50 2135 ---- ---- ---- ---- 285.40 -22.00 307.40 2140 ---- ---- ---- ---- 289.10 -22.20 311.30 2145 ---- ---- ---- ---- 292.90 -22.30 315.20 2150 ---- ---- ---- ---- 296.70 -22.40 319.10 2155 ---- ---- ---- ---- 300.50 -22.50 323.00 2160 ---- ---- ---- ---- 304.30 -22.70 327.00 2165 ---- ---- ---- ---- 308.10 -22.80 330.90 2170 ---- ---- ---- ---- 312.00 -22.90 334.90 2175 ---- ---- ---- ---- 315.90 -23.00 338.90 2180 ---- ---- ---- ---- 319.70 -23.20 342.90 2185 ---- ---- ---- ---- 323.60 -23.30 346.90 2190 ---- ---- ---- ---- 327.50 -23.40 350.90 2195 ---- ---- ---- ---- 331.50 -23.50 355.00 2200 ---- ---- ---- ---- 335.40 -23.60 359.00 2210 ---- ---- ---- ---- 343.30 -23.90 367.20 2220 ---- ---- ---- ---- 351.30 -24.10 375.40 2225 ---- ---- ---- ---- 355.30 -24.20 379.50 2230 ---- ---- ---- ---- 359.30 -24.30 383.60 2240 ---- ---- ---- ---- 367.40 -24.50 391.90 2250 ---- ---- ---- ---- 375.50 -24.80 400.30 2260 ---- ---- ---- ---- 383.70 -25.00 408.70 2270 ---- ---- ---- ---- 391.90 -25.20 417.10 2275 ---- ---- ---- ---- 396.10 -25.30 421.40 2280 ---- ---- ---- ---- 400.20 -25.40 425.60 2290 ---- ---- ---- ---- 408.60 -25.60 434.20 2300 ---- ---- ---- ---- 417.00 -25.80 442.80 2325 ---- ---- ---- ---- 438.20 -26.30 464.50 2350 ---- ---- ---- ---- 459.70 -26.70 486.40 2375 ---- ---- ---- ---- 481.40 -27.20 508.60 2400 ---- ---- ---- ---- 503.40 -27.70 531.10 2425 ---- ---- ---- ---- 525.70 -28.10 553.80 2450 ---- ---- ---- ---- 548.20 -28.40 576.60 2475 ---- ---- ---- ---- 570.90 -28.80 599.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 5.40 -1.00 6.40 1275 ---- ---- ---- ---- 6.30 -1.10 7.40 1300 ---- ---- ---- ---- 7.20 -1.40 8.60 1325 ---- ---- ---- ---- 8.40 -1.50 9.90 1350 ---- ---- ---- ---- 9.60 -1.80 11.40 1375 ---- ---- ---- ---- 11.00 -2.00 13.00 1400 ---- ---- ---- ---- 12.60 -2.30 14.90 1425 ---- ---- ---- ---- 14.40 -2.50 16.90 1430 ---- ---- ---- ---- 14.80 -2.60 17.40 1440 ---- ---- ---- ---- 15.60 -2.70 18.30 1450 ---- ---- ---- ---- 16.40 -2.80 19.20 1460 ---- ---- ---- ---- 17.20 -3.00 20.20 1470 ---- ---- ---- ---- 18.10 -3.20 21.30 1475 ---- ---- ---- ---- 18.60 -3.20 21.80 1480 ---- ---- ---- ---- 19.10 -3.20 22.30 1490 ---- ---- ---- ---- 20.00 -3.50 23.50 1500 ---- ---- ---- ---- 21.00 -3.60 24.60 1510 ---- ---- ---- ---- 22.10 -3.70 25.80 1520 ---- ---- ---- ---- 23.20 -3.90 27.10 1525 ---- ---- ---- ---- 23.80 -3.90 27.70 1530 ---- ---- ---- ---- 24.30 -4.10 28.40 1535 ---- ---- ---- ---- 24.90 -4.20 29.10 1540 ---- ---- ---- ---- 25.50 -4.30 29.80 1545 ---- ---- ---- ---- 26.10 -4.40 30.50 1550 ---- ---- ---- ---- 26.80 -4.40 31.20 1555 ---- ---- ---- ---- 27.40 -4.50 31.90 1560 ---- ---- ---- ---- 28.10 -4.60 32.70 1565 ---- ---- ---- ---- 28.70 -4.70 33.40 1570 ---- ---- ---- ---- 29.40 -4.80 34.20 1575 ---- ---- ---- ---- 30.10 -4.90 35.00 1580 ---- ---- ---- ---- 30.80 -5.00 35.80 1585 ---- ---- ---- ---- 31.60 -5.10 36.70 1590 ---- ---- ---- ---- 32.30 -5.20 37.50 1595 ---- ---- ---- ---- 33.10 -5.30 38.40 1600 ---- ---- ---- ---- 33.90 -5.40 39.30 1605 ---- ---- ---- ---- 34.70 -5.50 40.20 1610 ---- ---- ---- ---- 35.50 -5.60 41.10 1615 ---- ---- ---- ---- 36.30 -5.80 42.10 1620 ---- ---- ---- ---- 37.20 -5.90 43.10 1625 ---- ---- ---- ---- 38.10 -6.00 44.10 1630 ---- ---- ---- ---- 39.00 -6.10 45.10 1635 ---- ---- ---- ---- 39.90 -6.30 46.20 1640 ---- ---- ---- ---- 40.90 -6.30 47.20 1645 ---- ---- ---- ---- 41.80 -6.50 48.30 1650 ---- ---- ---- ---- 42.80 -6.70 49.50 1655 ---- ---- ---- ---- 43.80 -6.80 50.60 1660 ---- ---- ---- ---- 44.90 -6.90 51.80 1665 ---- ---- ---- ---- 46.00 -7.00 53.00 1670 ---- ---- ---- ---- 47.10 -7.10 54.20 1675 ---- ---- ---- ---- 48.20 -7.30 55.50 1680 ---- ---- ---- ---- 49.40 -7.40 56.80 1685 ---- ---- ---- ---- 50.60 -7.50 58.10 1690 ---- ---- ---- ---- 51.80 -7.70 59.50 1695 ---- ---- ---- ---- 53.00 -7.90 60.90 1700 ---- ---- ---- ---- 54.30 -8.00 62.30 1705 ---- ---- ---- ---- 55.60 -8.20 63.80 1710 ---- ---- ---- ---- 57.00 -8.30 65.30 1715 ---- ---- ---- ---- 58.40 -8.40 66.80 1720 ---- ---- ---- ---- 59.80 -8.60 68.40 1725 ---- ---- ---- ---- 61.20 -8.80 70.00 1730 ---- ---- ---- ---- 62.70 -9.00 71.70 1735 ---- ---- ---- ---- 64.20 -9.10 73.30 1740 ---- ---- ---- ---- 65.80 -9.30 75.10 1745 ---- ---- ---- ---- 67.40 -9.40 76.80 1750 ---- ---- ---- ---- 69.00 -9.60 78.60 1755 ---- ---- ---- ---- 70.70 -9.80 80.50 1760 ---- ---- ---- ---- 72.40 -10.00 82.40 1765 ---- ---- ---- ---- 74.20 -10.10 84.30 1770 ---- ---- ---- ---- 76.00 -10.20 86.20 1775 ---- ---- ---- ---- 77.80 -10.40 88.20 1780 ---- ---- ---- ---- 79.70 -10.60 90.30 1785 ---- ---- ---- ---- 81.60 -10.70 92.30 1790 ---- ---- ---- ---- 83.50 -11.00 94.50 1795 ---- ---- ---- ---- 85.50 -11.10 96.60 1800 ---- ---- ---- ---- 87.50 -11.30 98.80 1805 ---- ---- ---- ---- 89.60 -11.40 101.00 1810 ---- ---- ---- ---- 91.70 -11.60 103.30 1815 ---- ---- ---- ---- 93.80 -11.80 105.60 1820 ---- ---- ---- ---- 96.00 -12.00 108.00 1825 ---- ---- ---- ---- 98.20 -12.20 110.40 1830 ---- ---- ---- ---- 100.40 -12.40 112.80 1835 ---- ---- ---- ---- 102.70 -12.50 115.20 1840 ---- ---- ---- ---- 105.10 -12.60 117.70 1845 ---- ---- ---- ---- 107.40 -12.90 120.30 1850 ---- ---- ---- ---- 109.80 -13.10 122.90 1855 ---- ---- ---- ---- 112.30 -13.20 125.50 1860 ---- ---- ---- ---- 114.80 -13.30 128.10 1865 ---- ---- ---- ---- 117.30 -13.50 130.80 1870 ---- ---- ---- ---- 119.80 -13.70 133.50 1875 ---- ---- ---- ---- 122.40 -13.90 136.30 1880 ---- ---- ---- ---- 125.00 -14.10 139.10 1885 ---- ---- ---- ---- 127.70 -14.20 141.90 1890 ---- ---- ---- ---- 130.40 -14.40 144.80 1895 ---- ---- ---- ---- 133.10 -14.60 147.70 1900 ---- ---- ---- ---- 135.90 -14.70 150.60 1905 ---- ---- ---- ---- 138.70 -14.90 153.60 1910 ---- ---- ---- ---- 141.50 -15.10 156.60 1915 ---- ---- ---- ---- 144.40 -15.30 159.70 1920 ---- ---- ---- ---- 147.30 -15.40 162.70 1925 ---- ---- ---- ---- 150.20 -15.60 165.80 1930 ---- ---- ---- ---- 153.20 -15.70 168.90 1935 ---- ---- ---- ---- 156.20 -15.90 172.10 1940 ---- ---- ---- ---- 159.20 -16.10 175.30 1945 ---- ---- ---- ---- 162.30 -16.20 178.50 1950 ---- ---- ---- ---- 165.30 -16.40 181.70 1955 ---- ---- ---- ---- 168.40 -16.60 185.00 1960 ---- ---- ---- ---- 171.60 -16.70 188.30 1965 ---- ---- ---- ---- 174.70 -16.90 191.60 1970 ---- ---- ---- ---- 177.90 -17.00 194.90 1975 ---- ---- ---- ---- 181.10 -17.20 198.30 1980 ---- ---- ---- ---- 184.30 -17.40 201.70 1985 ---- ---- ---- ---- 187.60 -17.50 205.10 1990 ---- ---- ---- ---- 190.90 -17.60 208.50 1995 ---- ---- ---- ---- 194.20 -17.80 212.00 2000 ---- ---- ---- ---- 197.50 -17.90 215.40 2005 ---- ---- ---- ---- 200.80 -18.10 218.90 2010 ---- ---- ---- ---- 204.20 -18.20 222.40 2015 ---- ---- ---- ---- 207.60 -18.40 226.00 2020 ---- ---- ---- ---- 211.00 -18.50 229.50 2025 ---- ---- ---- ---- 214.40 -18.70 233.10 2030 ---- ---- ---- ---- 217.90 -18.80 236.70 2035 ---- ---- ---- ---- 221.30 -19.00 240.30 2040 ---- ---- ---- ---- 224.80 -19.10 243.90 2045 ---- ---- ---- ---- 228.30 -19.30 247.60 2050 ---- ---- ---- ---- 231.90 -19.30 251.20 2055 ---- ---- ---- ---- 235.40 -19.50 254.90 2060 ---- ---- ---- ---- 239.00 -19.60 258.60 2065 ---- ---- ---- ---- 242.60 -19.70 262.30 2070 ---- ---- ---- ---- 246.20 -19.90 266.10 2075 ---- ---- ---- ---- 249.80 -20.00 269.80 2080 ---- ---- ---- ---- 253.50 -20.10 273.60 2085 ---- ---- ---- ---- 257.10 -20.30 277.40 2090 ---- ---- ---- ---- 260.80 -20.40 281.20 2095 ---- ---- ---- ---- 264.50 -20.50 285.00 2100 ---- ---- ---- ---- 268.20 -20.70 288.90 2105 ---- ---- ---- ---- 271.90 -20.80 292.70 2110 ---- ---- ---- ---- 275.70 -20.90 296.60 2115 ---- ---- ---- ---- 279.50 -21.00 300.50 2120 ---- ---- ---- ---- 283.20 -21.20 304.40 2125 ---- ---- ---- ---- 287.00 -21.30 308.30 2130 ---- ---- ---- ---- 290.90 -21.30 312.20 2135 ---- ---- ---- ---- 294.70 -21.50 316.20 2140 ---- ---- ---- ---- 298.50 -21.60 320.10 2145 ---- ---- ---- ---- 302.40 -21.70 324.10 2150 ---- ---- ---- ---- 306.30 -21.80 328.10 2155 ---- ---- ---- ---- 310.20 -21.90 332.10 2160 ---- ---- ---- ---- 314.10 -22.00 336.10 2165 ---- ---- ---- ---- 318.00 -22.20 340.20 2170 ---- ---- ---- ---- 321.90 -22.30 344.20 2175 ---- ---- ---- ---- 325.90 -22.40 348.30 2180 ---- ---- ---- ---- 329.80 -22.50 352.30 2190 ---- ---- ---- ---- 337.80 -22.70 360.50 2200 ---- ---- ---- ---- 345.80 -22.90 368.70 2210 ---- ---- ---- ---- 353.90 -23.10 377.00 2220 ---- ---- ---- ---- 362.00 -23.30 385.30 2225 ---- ---- ---- ---- 366.10 -23.40 389.50 2230 ---- ---- ---- ---- 370.20 -23.50 393.70 2240 ---- ---- ---- ---- 378.40 -23.70 402.10 2250 ---- ---- ---- ---- 386.70 -23.90 410.60 2260 ---- ---- ---- ---- 395.00 -24.10 419.10 2275 ---- ---- ---- ---- 407.50 -24.40 431.90 2300 ---- ---- ---- ---- 428.70 -24.70 453.40 2325 ---- ---- ---- ---- 450.00 -25.20 475.20 2350 ---- ---- ---- ---- 471.70 -25.60 497.30 2375 ---- ---- ---- ---- 493.50 -26.00 519.50 2400 ---- ---- ---- ---- 515.50 -26.40 541.90 2425 ---- ---- ---- ---- 537.80 -26.70 564.50 2450 ---- ---- ---- ---- 560.20 -27.00 587.20 3000 ---- ---- ---- ---- 1083.60 -31.80 1115.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 -.90 5.30 1275 ---- ---- ---- ---- 5.20 -1.00 6.20 1300 ---- ---- ---- ---- 6.20 -1.20 7.40 1325 ---- ---- ---- ---- 7.30 -1.40 8.70 1350 ---- ---- ---- ---- 8.50 -1.60 10.10 1375 ---- ---- ---- ---- 10.00 -1.80 11.80 1400 ---- ---- ---- ---- 11.60 -2.10 13.70 1425 ---- ---- ---- ---- 13.40 -2.40 15.80 1440 ---- ---- ---- ---- 14.60 -2.60 17.20 1450 ---- ---- ---- ---- 15.50 -2.70 18.20 1460 ---- ---- ---- ---- 16.40 -2.80 19.20 1470 ---- ---- ---- ---- 17.30 -3.00 20.30 1475 ---- ---- ---- ---- 17.80 -3.00 20.80 1480 ---- ---- ---- ---- 18.30 -3.10 21.40 1490 ---- ---- ---- ---- 19.30 -3.30 22.60 1500 ---- ---- ---- ---- 20.40 -3.40 23.80 1510 ---- ---- ---- ---- 21.50 -3.60 25.10 1520 ---- ---- ---- ---- 22.70 -3.70 26.40 1525 ---- ---- ---- ---- 23.30 -3.80 27.10 1530 ---- ---- ---- ---- 23.90 -3.90 27.80 1540 ---- ---- ---- ---- 25.10 -4.10 29.20 1545 ---- ---- ---- ---- 25.80 -4.20 30.00 1550 ---- ---- ---- ---- 26.50 -4.30 30.80 1555 ---- ---- ---- ---- 27.20 -4.30 31.50 1560 ---- ---- ---- ---- 27.90 -4.40 32.30 1565 ---- ---- ---- ---- 28.60 -4.50 33.10 1570 ---- ---- ---- ---- 29.30 -4.70 34.00 1575 ---- ---- ---- ---- 30.10 -4.70 34.80 1580 ---- ---- ---- ---- 30.80 -4.90 35.70 1585 ---- ---- ---- ---- 31.60 -5.00 36.60 1590 ---- ---- ---- ---- 32.40 -5.10 37.50 1595 ---- ---- ---- ---- 33.20 -5.20 38.40 1600 ---- ---- ---- ---- 34.10 -5.30 39.40 1605 ---- ---- ---- ---- 34.90 -5.50 40.40 1610 ---- ---- ---- ---- 35.80 -5.50 41.30 1615 ---- ---- ---- ---- 36.70 -5.70 42.40 1620 ---- ---- ---- ---- 37.60 -5.80 43.40 1625 ---- ---- ---- ---- 38.60 -5.90 44.50 1630 ---- ---- ---- ---- 39.50 -6.00 45.50 1635 ---- ---- ---- ---- 40.50 -6.10 46.60 1640 ---- ---- ---- ---- 41.50 -6.30 47.80 1645 ---- ---- ---- ---- 42.60 -6.30 48.90 1650 ---- ---- ---- ---- 43.60 -6.50 50.10 1655 ---- ---- ---- ---- 44.70 -6.60 51.30 1660 ---- ---- ---- ---- 45.80 -6.70 52.50 1665 ---- ---- ---- ---- 46.90 -6.90 53.80 1670 ---- ---- ---- ---- 48.10 -7.00 55.10 1675 ---- ---- ---- ---- 49.30 -7.10 56.40 1680 ---- ---- ---- ---- 50.50 -7.20 57.70 1685 ---- ---- ---- ---- 51.70 -7.40 59.10 1690 ---- ---- ---- ---- 53.00 -7.50 60.50 1695 ---- ---- ---- ---- 54.20 -7.70 61.90 1700 ---- ---- ---- ---- 55.60 -7.80 63.40 1705 ---- ---- ---- ---- 56.90 -8.00 64.90 1710 ---- ---- ---- ---- 58.30 -8.10 66.40 1715 ---- ---- ---- ---- 59.70 -8.20 67.90 1720 ---- ---- ---- ---- 61.10 -8.40 69.50 1725 ---- ---- ---- ---- 62.60 -8.50 71.10 1730 ---- ---- ---- ---- 64.10 -8.70 72.80 1735 ---- ---- ---- ---- 65.60 -8.90 74.50 1740 ---- ---- ---- ---- 67.20 -9.00 76.20 1745 ---- ---- ---- ---- 68.80 -9.10 77.90 1750 ---- ---- ---- ---- 70.40 -9.30 79.70 1755 ---- ---- ---- ---- 72.10 -9.40 81.50 1760 ---- ---- ---- ---- 73.80 -9.60 83.40 1765 ---- ---- ---- ---- 75.50 -9.80 85.30 1770 ---- ---- ---- ---- 77.30 -9.90 87.20 1775 ---- ---- ---- ---- 79.10 -10.10 89.20 1780 ---- ---- ---- ---- 80.90 -10.30 91.20 1785 ---- ---- ---- ---- 82.80 -10.40 93.20 1790 ---- ---- ---- ---- 84.70 -10.60 95.30 1795 ---- ---- ---- ---- 86.60 -10.80 97.40 1800 ---- ---- ---- ---- 88.60 -10.90 99.50 1805 ---- ---- ---- ---- 90.60 -11.10 101.70 1810 ---- ---- ---- ---- 92.70 -11.20 103.90 1815 ---- ---- ---- ---- 94.80 -11.40 106.20 1820 ---- ---- ---- ---- 96.90 -11.60 108.50 1825 ---- ---- ---- ---- 99.10 -11.70 110.80 1830 ---- ---- ---- ---- 101.20 -12.00 113.20 1835 ---- ---- ---- ---- 103.50 -12.10 115.60 1840 ---- ---- ---- ---- 105.70 -12.30 118.00 1845 ---- ---- ---- ---- 108.00 -12.50 120.50 1850 ---- ---- ---- ---- 110.40 -12.60 123.00 1855 ---- ---- ---- ---- 112.80 -12.70 125.50 1860 ---- ---- ---- ---- 115.20 -12.90 128.10 1865 ---- ---- ---- ---- 117.60 -13.10 130.70 1870 ---- ---- ---- ---- 120.10 -13.20 133.30 1875 ---- ---- ---- ---- 122.60 -13.40 136.00 1880 ---- ---- ---- ---- 125.10 -13.60 138.70 1885 ---- ---- ---- ---- 127.70 -13.70 141.40 1890 ---- ---- ---- ---- 130.30 -13.90 144.20 1895 ---- ---- ---- ---- 133.00 -14.00 147.00 1900 ---- ---- ---- ---- 135.70 -14.20 149.90 1905 ---- ---- ---- ---- 138.40 -14.40 152.80 1910 ---- ---- ---- ---- 141.10 -14.60 155.70 1915 ---- ---- ---- ---- 143.90 -14.70 158.60 1920 ---- ---- ---- ---- 146.70 -14.90 161.60 1925 ---- ---- ---- ---- 149.60 -15.00 164.60 1930 ---- ---- ---- ---- 152.40 -15.20 167.60 1935 ---- ---- ---- ---- 155.30 -15.40 170.70 1940 ---- ---- ---- ---- 158.30 -15.40 173.70 1945 ---- ---- ---- ---- 161.20 -15.70 176.90 1950 ---- ---- ---- ---- 164.20 -15.80 180.00 1955 ---- ---- ---- ---- 167.20 -16.00 183.20 1960 ---- ---- ---- ---- 170.30 -16.10 186.40 1965 ---- ---- ---- ---- 173.40 -16.20 189.60 1970 ---- ---- ---- ---- 176.50 -16.40 192.90 1975 ---- ---- ---- ---- 179.60 -16.50 196.10 1980 ---- ---- ---- ---- 182.80 -16.70 199.50 1985 ---- ---- ---- ---- 185.90 -16.90 202.80 1990 ---- ---- ---- ---- 189.10 -17.00 206.10 1995 ---- ---- ---- ---- 192.40 -17.10 209.50 2000 ---- ---- ---- ---- 195.60 -17.30 212.90 2005 ---- ---- ---- ---- 198.90 -17.40 216.30 2010 ---- ---- ---- ---- 202.20 -17.60 219.80 2015 ---- ---- ---- ---- 205.60 -17.70 223.30 2020 ---- ---- ---- ---- 208.90 -17.90 226.80 2025 ---- ---- ---- ---- 212.30 -18.00 230.30 2030 ---- ---- ---- ---- 215.70 -18.10 233.80 2035 ---- ---- ---- ---- 219.10 -18.30 237.40 2040 ---- ---- ---- ---- 222.50 -18.40 240.90 2045 ---- ---- ---- ---- 226.00 -18.50 244.50 2050 ---- ---- ---- ---- 229.50 -18.60 248.10 2055 ---- ---- ---- ---- 233.00 -18.80 251.80 2060 ---- ---- ---- ---- 236.50 -18.90 255.40 2065 ---- ---- ---- ---- 240.00 -19.10 259.10 2070 ---- ---- ---- ---- 243.60 -19.10 262.70 2075 ---- ---- ---- ---- 247.10 -19.30 266.40 2080 ---- ---- ---- ---- 250.70 -19.50 270.20 2085 ---- ---- ---- ---- 254.30 -19.60 273.90 2090 ---- ---- ---- ---- 257.90 -19.70 277.60 2095 ---- ---- ---- ---- 261.60 -19.80 281.40 2100 ---- ---- ---- ---- 265.20 -20.00 285.20 2105 ---- ---- ---- ---- 268.90 -20.10 289.00 2110 ---- ---- ---- ---- 272.60 -20.20 292.80 2115 ---- ---- ---- ---- 276.30 -20.30 296.60 2120 ---- ---- ---- ---- 280.00 -20.50 300.50 2125 ---- ---- ---- ---- 283.80 -20.50 304.30 2130 ---- ---- ---- ---- 287.50 -20.70 308.20 2140 ---- ---- ---- ---- 295.10 -20.90 316.00 2150 ---- ---- ---- ---- 302.70 -21.10 323.80 2160 ---- ---- ---- ---- 310.40 -21.30 331.70 2170 ---- ---- ---- ---- 318.10 -21.60 339.70 2175 ---- ---- ---- ---- 322.00 -21.70 343.70 2180 ---- ---- ---- ---- 325.90 -21.80 347.70 2190 ---- ---- ---- ---- 333.80 -21.90 355.70 2200 ---- ---- ---- ---- 341.70 -22.10 363.80 2210 ---- ---- ---- ---- 349.60 -22.40 372.00 2220 ---- ---- ---- ---- 357.70 -22.50 380.20 2225 ---- ---- ---- ---- 361.70 -22.60 384.30 2230 ---- ---- ---- ---- 365.70 -22.80 388.50 2250 ---- ---- ---- ---- 382.00 -23.10 405.10 2275 ---- ---- ---- ---- 402.60 -23.60 426.20 2300 ---- ---- ---- ---- 423.40 -24.10 447.50 2325 ---- ---- ---- ---- 444.60 -24.40 469.00 2350 ---- ---- ---- ---- 465.90 -24.90 490.80 2375 ---- ---- ---- ---- 487.50 -25.20 512.70 2400 ---- ---- ---- ---- 509.30 -25.60 534.90 2425 ---- ---- ---- ---- 531.30 -25.90 557.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.90 -.90 5.80 1275 ---- ---- ---- ---- 5.80 -1.10 6.90 1300 ---- ---- ---- ---- 6.80 -1.30 8.10 1325 ---- ---- ---- ---- 8.00 -1.50 9.50 1350 ---- ---- ---- ---- 9.40 -1.70 11.10 1375 ---- ---- ---- ---- 10.90 -1.90 12.80 1400 ---- ---- ---- ---- 12.60 -2.20 14.80 1425 ---- ---- ---- ---- 14.60 -2.50 17.10 1440 ---- ---- ---- ---- 15.90 -2.60 18.50 1450 ---- ---- ---- ---- 16.80 -2.80 19.60 1460 ---- ---- ---- ---- 17.70 -2.90 20.60 1470 ---- ---- ---- ---- 18.70 -3.10 21.80 1475 ---- ---- ---- ---- 19.20 -3.10 22.30 1480 ---- ---- ---- ---- 19.70 -3.20 22.90 1490 ---- ---- ---- ---- 20.80 -3.40 24.20 1500 ---- ---- ---- ---- 21.90 -3.50 25.40 1510 ---- ---- ---- ---- 23.10 -3.70 26.80 1520 ---- ---- ---- ---- 24.30 -3.90 28.20 1525 ---- ---- ---- ---- 24.90 -4.00 28.90 1530 ---- ---- ---- ---- 25.60 -4.00 29.60 1540 ---- ---- ---- ---- 26.90 -4.20 31.10 1545 ---- ---- ---- ---- 27.60 -4.30 31.90 1550 ---- ---- ---- ---- 28.30 -4.40 32.70 1555 ---- ---- ---- ---- 29.00 -4.50 33.50 1560 ---- ---- ---- ---- 29.70 -4.60 34.30 1565 ---- ---- ---- ---- 30.50 -4.70 35.20 1570 ---- ---- ---- ---- 31.30 -4.80 36.10 1575 ---- ---- ---- ---- 32.00 -4.90 36.90 1580 ---- ---- ---- ---- 32.90 -5.00 37.90 1585 ---- ---- ---- ---- 33.70 -5.10 38.80 1590 ---- ---- ---- ---- 34.50 -5.20 39.70 1595 ---- ---- ---- ---- 35.40 -5.30 40.70 1600 ---- ---- ---- ---- 36.20 -5.50 41.70 1605 ---- ---- ---- ---- 37.10 -5.60 42.70 1610 ---- ---- ---- ---- 38.10 -5.60 43.70 1615 ---- ---- ---- ---- 39.00 -5.80 44.80 1620 ---- ---- ---- ---- 39.90 -5.90 45.80 1625 ---- ---- ---- ---- 40.90 -6.00 46.90 1630 ---- ---- ---- ---- 41.90 -6.10 48.00 1635 ---- ---- ---- ---- 43.00 -6.20 49.20 1640 ---- ---- ---- ---- 44.00 -6.40 50.40 1645 ---- ---- ---- ---- 45.10 -6.40 51.50 1650 ---- ---- ---- ---- 46.20 -6.60 52.80 1655 ---- ---- ---- ---- 47.30 -6.70 54.00 1660 ---- ---- ---- ---- 48.40 -6.90 55.30 1665 ---- ---- ---- ---- 49.60 -7.00 56.60 1670 ---- ---- ---- ---- 50.80 -7.10 57.90 1675 ---- ---- ---- ---- 52.00 -7.20 59.20 1680 ---- ---- ---- ---- 53.20 -7.40 60.60 1685 ---- ---- ---- ---- 54.50 -7.50 62.00 1690 ---- ---- ---- ---- 55.80 -7.70 63.50 1695 ---- ---- ---- ---- 57.10 -7.80 64.90 1700 ---- ---- ---- ---- 58.50 -7.90 66.40 1705 ---- ---- ---- ---- 59.90 -8.10 68.00 1710 ---- ---- ---- ---- 61.30 -8.20 69.50 1715 ---- ---- ---- ---- 62.80 -8.30 71.10 1720 ---- ---- ---- ---- 64.20 -8.50 72.70 1725 ---- ---- ---- ---- 65.70 -8.70 74.40 1730 ---- ---- ---- ---- 67.30 -8.80 76.10 1735 ---- ---- ---- ---- 68.90 -8.90 77.80 1740 ---- ---- ---- ---- 70.50 -9.10 79.60 1745 ---- ---- ---- ---- 72.10 -9.30 81.40 1750 ---- ---- ---- ---- 73.80 -9.40 83.20 1755 ---- ---- ---- ---- 75.50 -9.50 85.00 1760 ---- ---- ---- ---- 77.20 -9.70 86.90 1765 ---- ---- ---- ---- 79.00 -9.90 88.90 1770 ---- ---- ---- ---- 80.80 -10.00 90.80 1775 ---- ---- ---- ---- 82.70 -10.20 92.90 1780 ---- ---- ---- ---- 84.60 -10.30 94.90 1785 ---- ---- ---- ---- 86.50 -10.50 97.00 1790 ---- ---- ---- ---- 88.40 -10.70 99.10 1795 ---- ---- ---- ---- 90.40 -10.90 101.30 1800 ---- ---- ---- ---- 92.50 -10.90 103.40 1805 ---- ---- ---- ---- 94.50 -11.20 105.70 1810 ---- ---- ---- ---- 96.70 -11.20 107.90 1815 ---- ---- ---- ---- 98.80 -11.40 110.20 1820 ---- ---- ---- ---- 101.00 -11.60 112.60 1825 ---- ---- ---- ---- 103.20 -11.80 115.00 1830 ---- ---- ---- ---- 105.40 -12.00 117.40 1835 ---- ---- ---- ---- 107.70 -12.10 119.80 1840 ---- ---- ---- ---- 110.10 -12.20 122.30 1845 ---- ---- ---- ---- 112.40 -12.40 124.80 1850 ---- ---- ---- ---- 114.80 -12.60 127.40 1855 ---- ---- ---- ---- 117.20 -12.80 130.00 1860 ---- ---- ---- ---- 119.70 -12.90 132.60 1865 ---- ---- ---- ---- 122.20 -13.00 135.20 1870 ---- ---- ---- ---- 124.70 -13.20 137.90 1875 ---- ---- ---- ---- 127.30 -13.30 140.60 1880 ---- ---- ---- ---- 129.90 -13.50 143.40 1885 ---- ---- ---- ---- 132.50 -13.70 146.20 1890 ---- ---- ---- ---- 135.10 -13.90 149.00 1895 ---- ---- ---- ---- 137.80 -14.00 151.80 1900 ---- ---- ---- ---- 140.50 -14.20 154.70 1905 ---- ---- ---- ---- 143.30 -14.30 157.60 1910 ---- ---- ---- ---- 146.10 -14.40 160.50 1915 ---- ---- ---- ---- 148.90 -14.60 163.50 1920 ---- ---- ---- ---- 151.70 -14.80 166.50 1925 ---- ---- ---- ---- 154.60 -14.90 169.50 1930 ---- ---- ---- ---- 157.50 -15.00 172.50 1935 ---- ---- ---- ---- 160.40 -15.20 175.60 1940 ---- ---- ---- ---- 163.30 -15.40 178.70 1945 ---- ---- ---- ---- 166.30 -15.50 181.80 1950 ---- ---- ---- ---- 169.30 -15.70 185.00 1955 ---- ---- ---- ---- 172.30 -15.90 188.20 1960 ---- ---- ---- ---- 175.40 -16.00 191.40 1965 ---- ---- ---- ---- 178.50 -16.10 194.60 1970 ---- ---- ---- ---- 181.60 -16.30 197.90 1975 ---- ---- ---- ---- 184.70 -16.40 201.10 1980 ---- ---- ---- ---- 187.90 -16.50 204.40 1985 ---- ---- ---- ---- 191.00 -16.80 207.80 1990 ---- ---- ---- ---- 194.20 -16.90 211.10 1995 ---- ---- ---- ---- 197.50 -17.00 214.50 2000 ---- ---- ---- ---- 200.70 -17.20 217.90 2005 ---- ---- ---- ---- 204.00 -17.30 221.30 2010 ---- ---- ---- ---- 207.30 -17.40 224.70 2015 ---- ---- ---- ---- 210.60 -17.50 228.10 2020 ---- ---- ---- ---- 213.90 -17.70 231.60 2025 ---- ---- ---- ---- 217.30 -17.80 235.10 2030 ---- ---- ---- ---- 220.70 -17.90 238.60 2035 ---- ---- ---- ---- 224.10 -18.00 242.10 2040 ---- ---- ---- ---- 227.50 -18.20 245.70 2045 ---- ---- ---- ---- 230.90 -18.30 249.20 2050 ---- ---- ---- ---- 234.40 -18.40 252.80 2055 ---- ---- ---- ---- 237.80 -18.60 256.40 2060 ---- ---- ---- ---- 241.30 -18.80 260.10 2065 ---- ---- ---- ---- 244.80 -18.90 263.70 2070 ---- ---- ---- ---- 248.40 -18.90 267.30 2075 ---- ---- ---- ---- 251.90 -19.10 271.00 2080 ---- ---- ---- ---- 255.50 -19.20 274.70 2085 ---- ---- ---- ---- 259.10 -19.30 278.40 2090 ---- ---- ---- ---- 262.70 -19.40 282.10 2095 ---- ---- ---- ---- 266.30 -19.60 285.90 2100 ---- ---- ---- ---- 269.90 -19.70 289.60 2105 ---- ---- ---- ---- 273.60 -19.80 293.40 2110 ---- ---- ---- ---- 277.20 -20.00 297.20 2115 ---- ---- ---- ---- 280.90 -20.10 301.00 2120 ---- ---- ---- ---- 284.60 -20.20 304.80 2125 ---- ---- ---- ---- 288.30 -20.30 308.60 2130 ---- ---- ---- ---- 292.10 -20.40 312.50 2140 ---- ---- ---- ---- 299.60 -20.60 320.20 2150 ---- ---- ---- ---- 307.20 -20.80 328.00 2160 ---- ---- ---- ---- 314.80 -21.10 335.90 2170 ---- ---- ---- ---- 322.50 -21.30 343.80 2175 ---- ---- ---- ---- 326.40 -21.30 347.70 2180 ---- ---- ---- ---- 330.20 -21.50 351.70 2190 ---- ---- ---- ---- 338.10 -21.60 359.70 2200 ---- ---- ---- ---- 345.90 -21.90 367.80 2210 ---- ---- ---- ---- 353.80 -22.10 375.90 2220 ---- ---- ---- ---- 361.80 -22.30 384.10 2225 ---- ---- ---- ---- 365.80 -22.40 388.20 2250 ---- ---- ---- ---- 386.00 -22.80 408.80 2275 ---- ---- ---- ---- 406.40 -23.30 429.70 2300 ---- ---- ---- ---- 427.20 -23.70 450.90 2325 ---- ---- ---- ---- 448.20 -24.10 472.30 2350 ---- ---- ---- ---- 469.40 -24.60 494.00 2375 ---- ---- ---- ---- 490.90 -24.90 515.80 2400 ---- ---- ---- ---- 512.60 -25.20 537.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 -1.00 6.80 1275 ---- ---- ---- ---- 6.70 -1.20 7.90 1300 ---- ---- ---- ---- 7.80 -1.30 9.10 1325 ---- ---- ---- ---- 9.00 -1.50 10.50 1350 ---- ---- ---- ---- 10.40 -1.70 12.10 1375 ---- ---- ---- ---- 11.90 -2.00 13.90 1400 ---- ---- ---- ---- 13.60 -2.30 15.90 1425 ---- ---- ---- ---- 15.50 -2.60 18.10 1450 ---- ---- ---- ---- 17.70 -2.80 20.50 1460 ---- ---- ---- ---- 18.60 -2.90 21.50 1470 ---- ---- ---- ---- 19.50 -3.10 22.60 1475 ---- ---- ---- ---- 20.00 -3.20 23.20 1480 ---- ---- ---- ---- 20.50 -3.30 23.80 1490 ---- ---- ---- ---- 21.60 -3.30 24.90 1500 ---- ---- ---- ---- 22.60 -3.60 26.20 1510 ---- ---- ---- ---- 23.80 -3.60 27.40 1520 ---- ---- ---- ---- 24.90 -3.90 28.80 1525 ---- ---- ---- ---- 25.50 -3.90 29.40 1530 ---- ---- ---- ---- 26.20 -3.90 30.10 1540 ---- ---- ---- ---- 27.40 -4.20 31.60 1545 ---- ---- ---- ---- 28.10 -4.20 32.30 1550 ---- ---- ---- ---- 28.80 -4.30 33.10 1555 ---- ---- ---- ---- 29.40 -4.50 33.90 1560 ---- ---- ---- ---- 30.20 -4.50 34.70 1565 ---- ---- ---- ---- 30.90 -4.60 35.50 1570 ---- ---- ---- ---- 31.60 -4.70 36.30 1575 ---- ---- ---- ---- 32.40 -4.70 37.10 1580 ---- ---- ---- ---- 33.10 -4.90 38.00 1585 ---- ---- ---- ---- 33.90 -5.00 38.90 1590 ---- ---- ---- ---- 34.70 -5.10 39.80 1595 ---- ---- ---- ---- 35.60 -5.10 40.70 1600 ---- ---- ---- ---- 36.40 -5.30 41.70 1605 ---- ---- ---- ---- 37.30 -5.40 42.70 1610 ---- ---- ---- ---- 38.20 -5.50 43.70 1615 ---- ---- ---- ---- 39.10 -5.60 44.70 1620 ---- ---- ---- ---- 40.00 -5.70 45.70 1625 ---- ---- ---- ---- 40.90 -5.90 46.80 1630 ---- ---- ---- ---- 41.90 -6.00 47.90 1635 ---- ---- ---- ---- 42.90 -6.10 49.00 1640 ---- ---- ---- ---- 43.90 -6.20 50.10 1645 ---- ---- ---- ---- 45.00 -6.30 51.30 1650 ---- ---- ---- ---- 46.10 -6.40 52.50 1655 ---- ---- ---- ---- 47.20 -6.50 53.70 1660 ---- ---- ---- ---- 48.30 -6.60 54.90 1665 ---- ---- ---- ---- 49.40 -6.80 56.20 1670 ---- ---- ---- ---- 50.60 -6.90 57.50 1675 ---- ---- ---- ---- 51.80 -7.10 58.90 1680 ---- ---- ---- ---- 53.10 -7.10 60.20 1685 ---- ---- ---- ---- 54.30 -7.30 61.60 1690 ---- ---- ---- ---- 55.60 -7.40 63.00 1695 ---- ---- ---- ---- 57.00 -7.50 64.50 1700 ---- ---- ---- ---- 58.30 -7.70 66.00 1705 ---- ---- ---- ---- 59.70 -7.80 67.50 1710 ---- ---- ---- ---- 61.10 -8.00 69.10 1715 ---- ---- ---- ---- 62.60 -8.10 70.70 1720 ---- ---- ---- ---- 64.10 -8.20 72.30 1725 ---- ---- ---- ---- 65.60 -8.30 73.90 1730 ---- ---- ---- ---- 67.10 -8.50 75.60 1735 ---- ---- ---- ---- 68.70 -8.60 77.30 1740 ---- ---- ---- ---- 70.30 -8.80 79.10 1745 ---- ---- ---- ---- 71.90 -9.00 80.90 1750 ---- ---- ---- ---- 73.60 -9.10 82.70 1755 ---- ---- ---- ---- 75.30 -9.30 84.60 1760 ---- ---- ---- ---- 77.10 -9.40 86.50 1765 ---- ---- ---- ---- 78.90 -9.50 88.40 1770 ---- ---- ---- ---- 80.70 -9.70 90.40 1775 ---- ---- ---- ---- 82.50 -9.90 92.40 1780 ---- ---- ---- ---- 84.40 -10.00 94.40 1785 ---- ---- ---- ---- 86.30 -10.20 96.50 1790 ---- ---- ---- ---- 88.30 -10.30 98.60 1795 ---- ---- ---- ---- 90.30 -10.40 100.70 1800 ---- ---- ---- ---- 92.30 -10.60 102.90 1805 ---- ---- ---- ---- 94.30 -10.80 105.10 1810 ---- ---- ---- ---- 96.40 -11.00 107.40 1815 ---- ---- ---- ---- 98.60 -11.00 109.60 1820 ---- ---- ---- ---- 100.70 -11.30 112.00 1825 ---- ---- ---- ---- 102.90 -11.40 114.30 1830 ---- ---- ---- ---- 105.20 -11.50 116.70 1835 ---- ---- ---- ---- 107.40 -11.70 119.10 1840 ---- ---- ---- ---- 109.70 -11.90 121.60 1845 ---- ---- ---- ---- 112.00 -12.00 124.00 1850 ---- ---- ---- ---- 114.40 -12.20 126.60 1855 ---- ---- ---- ---- 116.80 -12.30 129.10 1860 ---- ---- ---- ---- 119.20 -12.50 131.70 1865 ---- ---- ---- ---- 121.70 -12.60 134.30 1870 ---- ---- ---- ---- 124.20 -12.70 136.90 1875 ---- ---- ---- ---- 126.70 -12.90 139.60 1880 ---- ---- ---- ---- 129.20 -13.10 142.30 1885 ---- ---- ---- ---- 131.80 -13.20 145.00 1890 ---- ---- ---- ---- 134.40 -13.40 147.80 1895 ---- ---- ---- ---- 137.00 -13.60 150.60 1900 ---- ---- ---- ---- 139.70 -13.70 153.40 1905 ---- ---- ---- ---- 142.40 -13.80 156.20 1910 ---- ---- ---- ---- 145.10 -14.00 159.10 1915 ---- ---- ---- ---- 147.80 -14.20 162.00 1920 ---- ---- ---- ---- 150.60 -14.30 164.90 1925 ---- ---- ---- ---- 153.40 -14.40 167.80 1930 ---- ---- ---- ---- 156.20 -14.60 170.80 1935 ---- ---- ---- ---- 159.00 -14.70 173.70 1940 ---- ---- ---- ---- 161.90 -14.90 176.80 1945 ---- ---- ---- ---- 164.80 -15.00 179.80 1950 ---- ---- ---- ---- 167.70 -15.20 182.90 1955 ---- ---- ---- ---- 170.60 -15.30 185.90 1960 ---- ---- ---- ---- 173.60 -15.50 189.10 1965 ---- ---- ---- ---- 176.60 -15.60 192.20 1970 ---- ---- ---- ---- 179.60 -15.70 195.30 1975 ---- ---- ---- ---- 182.70 -15.80 198.50 1980 ---- ---- ---- ---- 185.70 -16.00 201.70 1985 ---- ---- ---- ---- 188.80 -16.20 205.00 1990 ---- ---- ---- ---- 191.90 -16.30 208.20 1995 ---- ---- ---- ---- 195.10 -16.40 211.50 2000 ---- ---- ---- ---- 198.20 -16.60 214.80 2005 ---- ---- ---- ---- 201.40 -16.70 218.10 2010 ---- ---- ---- ---- 204.60 -16.90 221.50 2015 ---- ---- ---- ---- 207.90 -17.00 224.90 2020 ---- ---- ---- ---- 211.10 -17.10 228.20 2025 ---- ---- ---- ---- 214.40 -17.30 231.70 2030 ---- ---- ---- ---- 217.70 -17.40 235.10 2035 ---- ---- ---- ---- 221.10 -17.50 238.60 2040 ---- ---- ---- ---- 224.40 -17.70 242.10 2045 ---- ---- ---- ---- 227.80 -17.80 245.60 2050 ---- ---- ---- ---- 231.20 -17.90 249.10 2055 ---- ---- ---- ---- 234.60 -18.00 252.60 2060 ---- ---- ---- ---- 238.10 -18.10 256.20 2065 ---- ---- ---- ---- 241.60 -18.20 259.80 2070 ---- ---- ---- ---- 245.00 -18.40 263.40 2075 ---- ---- ---- ---- 248.50 -18.60 267.10 2080 ---- ---- ---- ---- 252.10 -18.60 270.70 2085 ---- ---- ---- ---- 255.60 -18.80 274.40 2090 ---- ---- ---- ---- 259.20 -18.90 278.10 2095 ---- ---- ---- ---- 262.80 -19.00 281.80 2100 ---- ---- ---- ---- 266.40 -19.10 285.50 2105 ---- ---- ---- ---- 270.00 -19.20 289.20 2110 ---- ---- ---- ---- 273.70 -19.30 293.00 2115 ---- ---- ---- ---- 277.30 -19.50 296.80 2120 ---- ---- ---- ---- 281.00 -19.60 300.60 2125 ---- ---- ---- ---- 284.70 -19.70 304.40 2130 ---- ---- ---- ---- 288.40 -19.80 308.20 2135 ---- ---- ---- ---- 292.20 -19.90 312.10 2140 ---- ---- ---- ---- 295.90 -20.00 315.90 2150 ---- ---- ---- ---- 303.50 -20.20 323.70 2160 ---- ---- ---- ---- 311.10 -20.40 331.50 2170 ---- ---- ---- ---- 318.80 -20.60 339.40 2175 ---- ---- ---- ---- 322.60 -20.80 343.40 2180 ---- ---- ---- ---- 326.50 -20.80 347.30 2190 ---- ---- ---- ---- 334.30 -21.00 355.30 2200 ---- ---- ---- ---- 342.20 -21.20 363.40 2210 ---- ---- ---- ---- 350.00 -21.50 371.50 2220 ---- ---- ---- ---- 358.00 -21.60 379.60 2225 ---- ---- ---- ---- 362.00 -21.70 383.70 2230 ---- ---- ---- ---- 366.00 -21.80 387.80 2250 ---- ---- ---- ---- 382.10 -22.20 404.30 2275 ---- ---- ---- ---- 402.50 -22.60 425.10 2300 ---- ---- ---- ---- 423.20 -23.00 446.20 2325 ---- ---- ---- ---- 444.20 -23.30 467.50 2350 ---- ---- ---- ---- 465.30 -23.80 489.10 2375 ---- ---- ---- ---- 486.70 -24.10 510.80 2400 ---- ---- ---- ---- 508.30 -24.50 532.80 2425 ---- ---- ---- ---- 530.10 -24.80 554.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.70 -.50 3.20 1025 ---- ---- ---- ---- 3.20 -.40 3.60 1050 ---- ---- ---- ---- 3.60 -.60 4.20 1075 ---- ---- ---- ---- 4.10 -.70 4.80 1090 ---- ---- ---- ---- 4.50 -.60 5.10 1100 ---- ---- ---- ---- 4.70 -.70 5.40 1110 ---- ---- ---- ---- 5.00 -.70 5.70 1120 ---- ---- ---- ---- 5.20 -.80 6.00 1125 ---- ---- ---- ---- 5.30 -.80 6.10 1130 ---- ---- ---- ---- 5.50 -.80 6.30 1140 ---- ---- ---- ---- 5.70 -.90 6.60 1150 ---- ---- ---- ---- 6.00 -.90 6.90 1160 ---- ---- ---- ---- 6.30 -1.00 7.30 1170 ---- ---- ---- ---- 6.60 -1.00 7.60 1175 ---- ---- ---- ---- 6.80 -1.00 7.80 1180 ---- ---- ---- ---- 7.00 -1.00 8.00 1190 ---- ---- ---- ---- 7.30 -1.10 8.40 1195 ---- ---- ---- ---- 7.50 -1.10 8.60 1200 ---- ---- ---- ---- 7.70 -1.10 8.80 1205 ---- ---- ---- ---- 7.80 -1.20 9.00 1210 ---- ---- ---- ---- 8.00 -1.20 9.20 1215 ---- ---- ---- ---- 8.20 -1.20 9.40 1220 ---- ---- ---- ---- 8.40 -1.20 9.60 1225 ---- ---- ---- ---- 8.60 -1.30 9.90 1230 ---- ---- ---- ---- 8.80 -1.30 10.10 1235 ---- ---- ---- ---- 9.00 -1.30 10.30 1240 ---- ---- ---- ---- 9.20 -1.40 10.60 1245 ---- ---- ---- ---- 9.40 -1.40 10.80 1250 ---- ---- ---- ---- 9.60 -1.40 11.00 1255 ---- ---- ---- ---- 9.80 -1.50 11.30 1260 ---- ---- ---- ---- 10.00 -1.50 11.50 1265 ---- ---- ---- ---- 10.30 -1.50 11.80 1270 ---- ---- ---- ---- 10.50 -1.50 12.00 1275 ---- ---- ---- ---- 10.70 -1.60 12.30 1280 ---- ---- ---- ---- 11.00 -1.60 12.60 1285 ---- ---- ---- ---- 11.20 -1.70 12.90 1290 ---- ---- ---- ---- 11.50 -1.60 13.10 1295 ---- ---- ---- ---- 11.70 -1.70 13.40 1300 ---- ---- ---- ---- 12.00 -1.70 13.70 1305 ---- ---- ---- ---- 12.20 -1.80 14.00 1310 ---- ---- ---- ---- 12.50 -1.80 14.30 1315 ---- ---- ---- ---- 12.70 -1.90 14.60 1320 ---- ---- ---- ---- 13.00 -1.90 14.90 1325 ---- ---- ---- ---- 13.30 -1.90 15.20 1330 ---- ---- ---- ---- 13.50 -2.00 15.50 1335 ---- ---- ---- ---- 13.80 -2.00 15.80 1340 ---- ---- ---- ---- 14.10 -2.10 16.20 1345 ---- ---- ---- ---- 14.40 -2.10 16.50 1350 ---- ---- ---- ---- 14.70 -2.10 16.80 1355 ---- ---- ---- ---- 15.00 -2.20 17.20 1360 ---- ---- ---- ---- 15.30 -2.20 17.50 1365 ---- ---- ---- ---- 15.60 -2.30 17.90 1370 ---- ---- ---- ---- 15.90 -2.30 18.20 1375 ---- ---- ---- ---- 16.20 -2.40 18.60 1380 ---- ---- ---- ---- 16.50 -2.40 18.90 1385 ---- ---- ---- ---- 16.90 -2.40 19.30 1390 ---- ---- ---- ---- 17.20 -2.50 19.70 1395 ---- ---- ---- ---- 17.50 -2.60 20.10 1400 ---- ---- ---- ---- 17.90 -2.60 20.50 1405 ---- ---- ---- ---- 18.20 -2.70 20.90 1410 ---- ---- ---- ---- 18.60 -2.70 21.30 1415 ---- ---- ---- ---- 19.00 -2.70 21.70 1420 ---- ---- ---- ---- 19.40 -2.80 22.20 1425 ---- ---- ---- ---- 19.70 -2.90 22.60 1430 ---- ---- ---- ---- 20.10 -3.00 23.10 1435 ---- ---- ---- ---- 20.60 -2.90 23.50 1440 ---- ---- ---- ---- 21.00 -3.00 24.00 1445 ---- ---- ---- ---- 21.40 -3.10 24.50 1450 ---- ---- ---- ---- 21.80 -3.20 25.00 1455 ---- ---- ---- ---- 22.30 -3.20 25.50 1460 ---- ---- ---- ---- 22.80 -3.20 26.00 1465 ---- ---- ---- ---- 23.20 -3.40 26.60 1470 ---- ---- ---- ---- 23.70 -3.40 27.10 1475 ---- ---- ---- ---- 24.20 -3.50 27.70 1480 ---- ---- ---- ---- 24.70 -3.60 28.30 1485 ---- ---- ---- ---- 25.30 -3.60 28.90 1490 ---- ---- ---- ---- 25.80 -3.70 29.50 1495 ---- ---- ---- ---- 26.40 -3.70 30.10 1500 ---- ---- ---- ---- 26.90 -3.90 30.80 1505 ---- ---- ---- ---- 27.50 -3.90 31.40 1510 ---- ---- ---- ---- 28.10 -4.00 32.10 1515 ---- ---- ---- ---- 28.70 -4.10 32.80 1520 ---- ---- ---- ---- 29.40 -4.10 33.50 1525 ---- ---- ---- ---- 30.00 -4.20 34.20 1530 ---- ---- ---- ---- 30.70 -4.30 35.00 1535 ---- ---- ---- ---- 31.30 -4.40 35.70 1540 ---- ---- ---- ---- 32.00 -4.50 36.50 1545 ---- ---- ---- ---- 32.80 -4.50 37.30 1550 ---- ---- ---- ---- 33.50 -4.60 38.10 1555 ---- ---- ---- ---- 34.20 -4.80 39.00 1560 ---- ---- ---- ---- 35.00 -4.80 39.80 1565 ---- ---- ---- ---- 35.80 -4.90 40.70 1570 ---- ---- ---- ---- 36.60 -5.00 41.60 1575 ---- ---- ---- ---- 37.50 -5.10 42.60 1580 ---- ---- ---- ---- 38.30 -5.20 43.50 1585 ---- ---- ---- ---- 39.20 -5.30 44.50 1590 ---- ---- ---- ---- 40.10 -5.40 45.50 1595 ---- ---- ---- ---- 41.00 -5.50 46.50 1600 ---- ---- ---- ---- 42.00 -5.60 47.60 1605 ---- ---- ---- ---- 42.90 -5.70 48.60 1610 ---- ---- ---- ---- 43.90 -5.80 49.70 1615 ---- ---- ---- ---- 44.90 -6.00 50.90 1620 ---- ---- ---- ---- 46.00 -6.00 52.00 1625 ---- ---- ---- ---- 47.10 -6.10 53.20 1630 ---- ---- ---- ---- 48.10 -6.30 54.40 1635 ---- ---- ---- ---- 49.30 -6.30 55.60 1640 ---- ---- ---- ---- 50.40 -6.50 56.90 1645 ---- ---- ---- ---- 51.60 -6.60 58.20 1650 ---- ---- ---- ---- 52.80 -6.70 59.50 1655 ---- ---- ---- ---- 54.00 -6.90 60.90 1660 ---- ---- ---- ---- 55.30 -7.00 62.30 1665 ---- ---- ---- ---- 56.60 -7.10 63.70 1670 ---- ---- ---- ---- 57.90 -7.20 65.10 1675 ---- ---- ---- ---- 59.20 -7.40 66.60 1680 ---- ---- ---- ---- 60.60 -7.50 68.10 1685 ---- ---- ---- ---- 62.00 -7.60 69.60 1690 ---- ---- ---- ---- 63.40 -7.70 71.10 1695 ---- ---- ---- ---- 64.80 -7.90 72.70 1700 ---- ---- ---- ---- 66.30 -8.00 74.30 1705 ---- ---- ---- ---- 67.80 -8.10 75.90 1710 ---- ---- ---- ---- 69.30 -8.30 77.60 1715 ---- ---- ---- ---- 70.90 -8.40 79.30 1720 ---- ---- ---- ---- 72.40 -8.60 81.00 1725 ---- ---- ---- ---- 74.00 -8.70 82.70 1730 ---- ---- ---- ---- 75.70 -8.70 84.40 1735 ---- ---- ---- ---- 77.30 -8.90 86.20 1740 ---- ---- ---- ---- 79.00 -9.00 88.00 1745 ---- ---- ---- ---- 80.70 -9.10 89.80 1750 ---- ---- ---- ---- 82.40 -9.30 91.70 1755 ---- ---- ---- ---- 84.10 -9.50 93.60 1760 ---- ---- ---- ---- 85.80 -9.70 95.50 1765 ---- ---- ---- ---- 87.60 -9.80 97.40 1770 ---- ---- ---- ---- 89.40 -9.90 99.30 1775 ---- ---- ---- ---- 91.20 -10.10 101.30 1780 ---- ---- ---- ---- 93.10 -10.10 103.20 1785 ---- ---- ---- ---- 94.90 -10.30 105.20 1790 ---- ---- ---- ---- 96.80 -10.40 107.20 1795 ---- ---- ---- ---- 98.70 -10.60 109.30 1800 ---- ---- ---- ---- 100.60 -10.70 111.30 1805 ---- ---- ---- ---- 102.50 -10.90 113.40 1810 ---- ---- ---- ---- 104.50 -11.00 115.50 1815 ---- ---- ---- ---- 106.40 -11.20 117.60 1820 ---- ---- ---- ---- 108.40 -11.30 119.70 1825 ---- ---- ---- ---- 110.40 -11.50 121.90 1830 ---- ---- ---- ---- 112.50 -11.60 124.10 1835 ---- ---- ---- ---- 114.60 -11.70 126.30 1840 ---- ---- ---- ---- 116.70 -11.90 128.60 1845 ---- ---- ---- ---- 118.80 -12.00 130.80 1850 ---- ---- ---- ---- 121.00 -12.10 133.10 1855 ---- ---- ---- ---- 123.20 -12.30 135.50 1860 ---- ---- ---- ---- 125.40 -12.50 137.90 1865 ---- ---- ---- ---- 127.70 -12.60 140.30 1870 ---- ---- ---- ---- 130.00 -12.70 142.70 1875 ---- ---- ---- ---- 132.30 -12.90 145.20 1880 ---- ---- ---- ---- 134.70 -13.00 147.70 75 1885 ---- ---- ---- ---- 137.10 -13.20 150.30 1890 ---- ---- ---- ---- 139.60 -13.30 152.90 1895 ---- ---- ---- ---- 142.10 -13.50 155.60 1900 ---- ---- ---- ---- 144.60 -13.70 158.30 1905 ---- ---- ---- ---- 147.20 -13.80 161.00 1910 ---- ---- ---- ---- 149.80 -14.00 163.80 1915 ---- ---- ---- ---- 152.50 -14.10 166.60 1920 ---- ---- ---- ---- 155.20 -14.20 169.40 1925 ---- ---- ---- ---- 158.00 -14.30 172.30 1930 ---- ---- ---- ---- 160.80 -14.50 175.30 1935 ---- ---- ---- ---- 163.60 -14.60 178.20 1940 ---- ---- ---- ---- 166.40 -14.80 181.20 1945 ---- ---- ---- ---- 169.30 -15.00 184.30 1950 ---- ---- ---- ---- 172.30 -15.00 187.30 1955 ---- ---- ---- ---- 175.20 -15.30 190.50 1960 ---- ---- ---- ---- 178.20 -15.40 193.60 1965 ---- ---- ---- ---- 181.30 -15.50 196.80 1970 ---- ---- ---- ---- 184.30 -15.70 200.00 100 1975 ---- ---- ---- ---- 187.40 -15.80 203.20 1980 ---- ---- ---- ---- 190.60 -15.90 206.50 1985 ---- ---- ---- ---- 193.70 -16.10 209.80 1990 ---- ---- ---- ---- 196.90 -16.20 213.10 1995 ---- ---- ---- ---- 200.10 -16.30 216.40 2000 ---- ---- ---- ---- 203.40 -16.40 219.80 130 2005 ---- ---- ---- ---- 206.60 -16.60 223.20 2010 ---- ---- ---- ---- 209.90 -16.70 226.60 2015 ---- ---- ---- ---- 213.20 -16.90 230.10 2020 ---- ---- ---- ---- 216.60 -16.90 233.50 2025 ---- ---- ---- ---- 220.00 -17.00 237.00 2030 ---- ---- ---- ---- 223.40 -17.20 240.60 2035 ---- ---- ---- ---- 226.80 -17.30 244.10 2040 ---- ---- ---- ---- 230.20 -17.40 247.60 2045 ---- ---- ---- ---- 233.70 -17.50 251.20 2050 ---- ---- ---- ---- 237.10 -17.70 254.80 2055 ---- ---- ---- ---- 240.60 -17.80 258.40 2060 ---- ---- ---- ---- 244.20 -17.90 262.10 2065 ---- ---- ---- ---- 247.70 -18.00 265.70 2070 ---- ---- ---- ---- 251.20 -18.20 269.40 2075 ---- ---- ---- ---- 254.80 -18.30 273.10 2080 ---- ---- ---- ---- 258.40 -18.40 276.80 2085 ---- ---- ---- ---- 262.00 -18.50 280.50 2090 ---- ---- ---- ---- 265.70 -18.60 284.30 2095 ---- ---- ---- ---- 269.30 -18.70 288.00 2100 ---- ---- ---- ---- 273.00 -18.80 291.80 2105 ---- ---- ---- ---- 276.70 -18.90 295.60 2110 ---- ---- ---- ---- 280.40 -19.00 299.40 2115 ---- ---- ---- ---- 284.10 -19.20 303.30 2120 ---- ---- ---- ---- 287.80 -19.30 307.10 2125 ---- ---- ---- ---- 291.60 -19.30 310.90 2130 ---- ---- ---- ---- 295.30 -19.50 314.80 2135 ---- ---- ---- ---- 299.10 -19.60 318.70 2140 ---- ---- ---- ---- 302.90 -19.70 322.60 2145 ---- ---- ---- ---- 306.70 -19.80 326.50 2150 ---- ---- ---- ---- 310.50 -19.90 330.40 2155 ---- ---- ---- ---- 314.40 -20.00 334.40 2160 ---- ---- ---- ---- 318.20 -20.10 338.30 2165 ---- ---- ---- ---- 322.10 -20.20 342.30 2170 ---- ---- ---- ---- 326.00 -20.30 346.30 2175 ---- ---- ---- ---- 329.90 -20.40 350.30 2180 ---- ---- ---- ---- 333.80 -20.50 354.30 2185 ---- ---- ---- ---- 337.70 -20.60 358.30 2190 ---- ---- ---- ---- 341.60 -20.70 362.30 2195 ---- ---- ---- ---- 345.60 -20.70 366.30 2200 ---- ---- ---- ---- 349.50 -20.90 370.40 2205 ---- ---- ---- ---- 353.50 -20.90 374.40 2210 ---- ---- ---- ---- 357.40 -21.10 378.50 2215 ---- ---- ---- ---- 361.40 -21.20 382.60 2220 ---- ---- ---- ---- 365.40 -21.20 386.60 2225 ---- ---- ---- ---- 369.40 -21.30 390.70 2230 ---- ---- ---- ---- 373.50 -21.30 394.80 2235 ---- ---- ---- ---- 377.50 -21.50 399.00 2240 ---- ---- ---- ---- 381.50 -21.60 403.10 2245 ---- ---- ---- ---- 385.60 -21.60 407.20 2250 ---- ---- ---- ---- 389.60 -21.80 411.40 2255 ---- ---- ---- ---- 393.70 -21.80 415.50 2260 ---- ---- ---- ---- 397.80 -21.90 419.70 2265 ---- ---- ---- ---- 401.90 -22.00 423.90 2270 ---- ---- ---- ---- 406.00 -22.00 428.00 2275 ---- ---- ---- ---- 410.10 -22.10 432.20 2280 ---- ---- ---- ---- 414.20 -22.20 436.40 2285 ---- ---- ---- ---- 418.30 -22.40 440.70 2290 ---- ---- ---- ---- 422.50 -22.40 444.90 2295 ---- ---- ---- ---- 426.60 -22.50 449.10 2300 ---- ---- ---- ---- 430.80 -22.50 453.30 2305 ---- ---- ---- ---- 435.00 -22.60 457.60 2310 ---- ---- ---- ---- 439.10 -22.70 461.80 2315 ---- ---- ---- ---- 443.30 -22.80 466.10 2320 ---- ---- ---- ---- 447.50 -22.90 470.40 2325 ---- ---- ---- ---- 451.70 -22.90 474.60 2330 ---- ---- ---- ---- 455.90 -23.00 478.90 2335 ---- ---- ---- ---- 460.20 -23.00 483.20 2340 ---- ---- ---- ---- 464.40 -23.10 487.50 2345 ---- ---- ---- ---- 468.60 -23.20 491.80 2350 ---- ---- ---- ---- 472.90 -23.30 496.20 2355 ---- ---- ---- ---- 477.10 -23.40 500.50 2360 ---- ---- ---- ---- 481.40 -23.40 504.80 2370 ---- ---- ---- ---- 489.90 -23.60 513.50 2375 ---- ---- ---- ---- 494.20 -23.70 517.90 2380 ---- ---- ---- ---- 498.50 -23.70 522.20 2390 ---- ---- ---- ---- 507.10 -23.90 531.00 2400 ---- ---- ---- ---- 515.80 -23.90 539.70 2410 ---- ---- ---- ---- 524.50 -24.00 548.50 2420 ---- ---- ---- ---- 533.20 -24.20 557.40 2425 ---- ---- ---- ---- 537.50 -24.30 561.80 2430 ---- ---- ---- ---- 541.90 -24.30 566.20 2440 ---- ---- ---- ---- 550.60 -24.50 575.10 2450 ---- ---- ---- ---- 559.40 -24.60 584.00 2460 ---- ---- ---- ---- 568.20 -24.70 592.90 2475 ---- ---- ---- ---- 581.50 -24.90 606.40 2500 ---- ---- ---- ---- 603.70 -25.20 628.90 2525 ---- ---- ---- ---- 626.10 -25.40 651.50 2550 ---- ---- ---- ---- 648.60 -25.70 674.30 2575 ---- ---- ---- ---- 671.30 -25.90 697.20 2600 ---- ---- ---- ---- 694.10 -26.10 720.20 2625 ---- ---- ---- ---- 716.90 -26.40 743.30 2650 ---- ---- ---- ---- 739.90 -26.70 766.60 900 ---- ---- ---- ---- 1.50 -.20 1.70 925 ---- ---- ---- ---- 1.80 -.20 2.00 950 ---- ---- ---- ---- 2.00 -.40 2.40 975 ---- ---- ---- ---- 2.40 -.30 2.70 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 8.80 -1.40 10.20 1300 ---- ---- ---- ---- 10.10 -1.60 11.70 1325 ---- ---- ---- ---- 11.60 -1.70 13.30 1350 ---- ---- ---- ---- 13.10 -2.00 15.10 1375 ---- ---- ---- ---- 14.90 -2.20 17.10 1400 ---- ---- ---- ---- 16.80 -2.50 19.30 1425 ---- ---- ---- ---- 19.00 -2.70 21.70 1450 ---- ---- ---- ---- 21.30 -3.10 24.40 1470 ---- ---- ---- ---- 23.40 -3.30 26.70 1475 ---- ---- ---- ---- 23.90 -3.40 27.30 1480 ---- ---- ---- ---- 24.50 -3.40 27.90 1490 ---- ---- ---- ---- 25.60 -3.60 29.20 1500 ---- ---- ---- ---- 26.80 -3.70 30.50 1510 ---- ---- ---- ---- 28.00 -3.90 31.90 1520 ---- ---- ---- ---- 29.20 -4.10 33.30 1525 ---- ---- ---- ---- 29.90 -4.10 34.00 1530 ---- ---- ---- ---- 30.50 -4.20 34.70 1540 ---- ---- ---- ---- 31.80 -4.40 36.20 1550 ---- ---- ---- ---- 33.20 -4.60 37.80 1560 ---- ---- ---- ---- 34.70 -4.70 39.40 1565 ---- ---- ---- ---- 35.40 -4.80 40.20 1570 ---- ---- ---- ---- 36.20 -4.90 41.10 1575 ---- ---- ---- ---- 36.90 -5.00 41.90 1580 ---- ---- ---- ---- 37.70 -5.10 42.80 1585 ---- ---- ---- ---- 38.50 -5.20 43.70 1590 ---- ---- ---- ---- 39.30 -5.30 44.60 1595 ---- ---- ---- ---- 40.20 -5.30 45.50 1600 ---- ---- ---- ---- 41.00 -5.50 46.50 1605 ---- ---- ---- ---- 41.90 -5.60 47.50 1610 ---- ---- ---- ---- 42.80 -5.70 48.50 1615 ---- ---- ---- ---- 43.70 -5.80 49.50 1620 ---- ---- ---- ---- 44.60 -5.90 50.50 1625 ---- ---- ---- ---- 45.60 -6.00 51.60 1630 ---- ---- ---- ---- 46.60 -6.00 52.60 1635 ---- ---- ---- ---- 47.60 -6.10 53.70 1640 ---- ---- ---- ---- 48.60 -6.30 54.90 1645 ---- ---- ---- ---- 49.60 -6.40 56.00 1650 ---- ---- ---- ---- 50.70 -6.50 57.20 1655 ---- ---- ---- ---- 51.80 -6.60 58.40 1660 ---- ---- ---- ---- 52.90 -6.80 59.70 1665 ---- ---- ---- ---- 54.10 -6.80 60.90 1670 ---- ---- ---- ---- 55.20 -7.00 62.20 1675 ---- ---- ---- ---- 56.40 -7.10 63.50 1680 ---- ---- ---- ---- 57.70 -7.20 64.90 1685 ---- ---- ---- ---- 58.90 -7.40 66.30 1690 ---- ---- ---- ---- 60.20 -7.50 67.70 1695 ---- ---- ---- ---- 61.60 -7.50 69.10 1700 ---- ---- ---- ---- 62.90 -7.70 70.60 1705 ---- ---- ---- ---- 64.30 -7.80 72.10 1710 ---- ---- ---- ---- 65.70 -8.00 73.70 1715 ---- ---- ---- ---- 67.20 -8.10 75.30 1720 ---- ---- ---- ---- 68.70 -8.20 76.90 1725 ---- ---- ---- ---- 70.20 -8.40 78.60 1730 ---- ---- ---- ---- 71.70 -8.50 80.20 1735 ---- ---- ---- ---- 73.30 -8.70 82.00 1740 ---- ---- ---- ---- 75.00 -8.70 83.70 1745 ---- ---- ---- ---- 76.60 -8.90 85.50 1750 ---- ---- ---- ---- 78.30 -9.10 87.40 1755 ---- ---- ---- ---- 80.10 -9.10 89.20 1760 ---- ---- ---- ---- 81.80 -9.30 91.10 1765 ---- ---- ---- ---- 83.60 -9.50 93.10 1770 ---- ---- ---- ---- 85.50 -9.60 95.10 1775 ---- ---- ---- ---- 87.40 -9.70 97.10 1780 ---- ---- ---- ---- 89.30 -9.90 99.20 1785 ---- ---- ---- ---- 91.20 -10.10 101.30 1790 ---- ---- ---- ---- 93.20 -10.20 103.40 1795 ---- ---- ---- ---- 95.30 -10.30 105.60 1800 ---- ---- ---- ---- 97.30 -10.50 107.80 1805 ---- ---- ---- ---- 99.50 -10.60 110.10 1810 ---- ---- ---- ---- 101.60 -10.80 112.40 1815 ---- ---- ---- ---- 103.80 -10.90 114.70 1820 ---- ---- ---- ---- 106.00 -11.10 117.10 1825 ---- ---- ---- ---- 108.30 -11.20 119.50 1830 ---- ---- ---- ---- 110.60 -11.30 121.90 1835 ---- ---- ---- ---- 112.90 -11.50 124.40 1840 ---- ---- ---- ---- 115.30 -11.60 126.90 1845 ---- ---- ---- ---- 117.70 -11.70 129.40 1850 ---- ---- ---- ---- 120.10 -11.90 132.00 1855 ---- ---- ---- ---- 122.50 -12.10 134.60 1860 ---- ---- ---- ---- 125.00 -12.20 137.20 1865 ---- ---- ---- ---- 127.50 -12.40 139.90 1870 ---- ---- ---- ---- 130.10 -12.50 142.60 1875 ---- ---- ---- ---- 132.60 -12.70 145.30 1880 ---- ---- ---- ---- 135.20 -12.80 148.00 1885 ---- ---- ---- ---- 137.80 -13.00 150.80 1890 ---- ---- ---- ---- 140.50 -13.10 153.60 1895 ---- ---- ---- ---- 143.10 -13.30 156.40 1900 ---- ---- ---- ---- 145.80 -13.40 159.20 1905 ---- ---- ---- ---- 148.50 -13.50 162.00 1910 ---- ---- ---- ---- 151.20 -13.70 164.90 1915 ---- ---- ---- ---- 154.00 -13.80 167.80 1920 ---- ---- ---- ---- 156.70 -14.00 170.70 1925 ---- ---- ---- ---- 159.50 -14.10 173.60 1930 ---- ---- ---- ---- 162.30 -14.20 176.50 1935 ---- ---- ---- ---- 165.10 -14.30 179.40 1940 ---- ---- ---- ---- 167.90 -14.50 182.40 1945 ---- ---- ---- ---- 170.70 -14.60 185.30 1950 ---- ---- ---- ---- 173.60 -14.70 188.30 1955 ---- ---- ---- ---- 176.40 -14.90 191.30 1960 ---- ---- ---- ---- 179.30 -15.10 194.40 1965 ---- ---- ---- ---- 182.20 -15.20 197.40 1970 ---- ---- ---- ---- 185.10 -15.40 200.50 1975 ---- ---- ---- ---- 188.10 -15.40 203.50 1980 ---- ---- ---- ---- 191.10 -15.50 206.60 1985 ---- ---- ---- ---- 194.00 -15.70 209.70 1990 ---- ---- ---- ---- 197.00 -15.90 212.90 1995 ---- ---- ---- ---- 200.10 -15.90 216.00 2000 ---- ---- ---- ---- 203.10 -16.10 219.20 2005 ---- ---- ---- ---- 206.20 -16.20 222.40 2010 ---- ---- ---- ---- 209.30 -16.30 225.60 2015 ---- ---- ---- ---- 212.40 -16.50 228.90 2020 ---- ---- ---- ---- 215.50 -16.60 232.10 2025 ---- ---- ---- ---- 218.70 -16.70 235.40 2030 ---- ---- ---- ---- 221.80 -16.90 238.70 2035 ---- ---- ---- ---- 225.00 -17.00 242.00 2040 ---- ---- ---- ---- 228.30 -17.10 245.40 2045 ---- ---- ---- ---- 231.50 -17.30 248.80 2050 ---- ---- ---- ---- 234.80 -17.30 252.10 2055 ---- ---- ---- ---- 238.10 -17.40 255.50 2060 ---- ---- ---- ---- 241.40 -17.60 259.00 2065 ---- ---- ---- ---- 244.70 -17.70 262.40 2070 ---- ---- ---- ---- 248.00 -17.90 265.90 2075 ---- ---- ---- ---- 251.40 -18.00 269.40 2080 ---- ---- ---- ---- 254.80 -18.10 272.90 2085 ---- ---- ---- ---- 258.20 -18.20 276.40 2090 ---- ---- ---- ---- 261.60 -18.40 280.00 2095 ---- ---- ---- ---- 265.10 -18.40 283.50 2100 ---- ---- ---- ---- 268.50 -18.60 287.10 2105 ---- ---- ---- ---- 272.00 -18.70 290.70 2110 ---- ---- ---- ---- 275.50 -18.80 294.30 2115 ---- ---- ---- ---- 279.00 -18.90 297.90 2120 ---- ---- ---- ---- 282.60 -19.00 301.60 2125 ---- ---- ---- ---- 286.10 -19.10 305.20 2130 ---- ---- ---- ---- 289.70 -19.20 308.90 2135 ---- ---- ---- ---- 293.30 -19.30 312.60 2140 ---- ---- ---- ---- 296.90 -19.40 316.30 2145 ---- ---- ---- ---- 300.50 -19.60 320.10 2150 ---- ---- ---- ---- 304.10 -19.70 323.80 2160 ---- ---- ---- ---- 311.40 -19.90 331.30 2170 ---- ---- ---- ---- 318.80 -20.10 338.90 2175 ---- ---- ---- ---- 322.50 -20.20 342.70 2180 ---- ---- ---- ---- 326.20 -20.40 346.60 2190 ---- ---- ---- ---- 333.70 -20.60 354.30 2200 ---- ---- ---- ---- 341.30 -20.70 362.00 2210 ---- ---- ---- ---- 348.90 -20.90 369.80 2220 ---- ---- ---- ---- 356.50 -21.20 377.70 2225 ---- ---- ---- ---- 360.40 -21.20 381.60 2230 ---- ---- ---- ---- 364.30 -21.30 385.60 2240 ---- ---- ---- ---- 372.00 -21.50 393.50 2250 ---- ---- ---- ---- 379.80 -21.70 401.50 2275 ---- ---- ---- ---- 399.50 -22.20 421.70 2300 ---- ---- ---- ---- 419.60 -22.50 442.10 2325 ---- ---- ---- ---- 439.80 -23.00 462.80 2350 ---- ---- ---- ---- 460.40 -23.40 483.80 2375 ---- ---- ---- ---- 481.20 -23.80 505.00 2400 ---- ---- ---- ---- 502.20 -24.20 526.40 2425 ---- ---- ---- ---- 523.40 -24.60 548.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 14.50 -2.30 16.80 1425 ---- ---- ---- ---- 16.80 -2.60 19.40 1450 ---- ---- ---- ---- 19.30 -2.90 22.20 1475 ---- ---- ---- ---- 22.10 -3.30 25.40 1500 ---- ---- ---- ---- 25.30 -3.60 28.90 1525 ---- ---- ---- ---- 28.70 -4.10 32.80 1550 ---- ---- ---- ---- 32.50 -4.50 37.00 1575 ---- ---- ---- ---- 36.70 -4.90 41.60 1580 ---- ---- ---- ---- 37.50 -5.10 42.60 1590 ---- ---- ---- ---- 39.30 -5.30 44.60 1600 ---- ---- ---- ---- 41.20 -5.50 46.70 1610 ---- ---- ---- ---- 43.10 -5.70 48.80 1620 ---- ---- ---- ---- 45.10 -5.90 51.00 1625 ---- ---- ---- ---- 46.20 -5.90 52.10 1630 ---- ---- ---- ---- 47.20 -6.10 53.30 1640 ---- ---- ---- ---- 49.30 -6.40 55.70 1650 ---- ---- ---- ---- 51.60 -6.50 58.10 1660 ---- ---- ---- ---- 53.90 -6.70 60.60 1670 ---- ---- ---- ---- 56.30 -7.00 63.30 1680 ---- ---- ---- ---- 58.80 -7.20 66.00 1685 ---- ---- ---- ---- 60.00 -7.40 67.40 1690 ---- ---- ---- ---- 61.30 -7.50 68.80 1695 ---- ---- ---- ---- 62.70 -7.60 70.30 1700 ---- ---- ---- ---- 64.00 -7.80 71.80 1705 ---- ---- ---- ---- 65.40 -7.90 73.30 1710 ---- ---- ---- ---- 66.90 -7.90 74.80 1715 ---- ---- ---- ---- 68.30 -8.10 76.40 1720 ---- ---- ---- ---- 69.80 -8.20 78.00 1725 ---- ---- ---- ---- 71.30 -8.40 79.70 1730 ---- ---- ---- ---- 72.80 -8.60 81.40 1735 ---- ---- ---- ---- 74.40 -8.70 83.10 1740 ---- ---- ---- ---- 76.00 -8.80 84.80 1745 ---- ---- ---- ---- 77.70 -8.90 86.60 1750 ---- ---- ---- ---- 79.40 -9.00 88.40 1755 ---- ---- ---- ---- 81.10 -9.20 90.30 1760 ---- ---- ---- ---- 82.80 -9.40 92.20 1765 ---- ---- ---- ---- 84.60 -9.50 94.10 1770 ---- ---- ---- ---- 86.50 -9.60 96.10 1775 ---- ---- ---- ---- 88.30 -9.80 98.10 1780 ---- ---- ---- ---- 90.30 -9.90 100.20 1785 ---- ---- ---- ---- 92.20 -10.10 102.30 1790 ---- ---- ---- ---- 94.20 -10.20 104.40 1795 ---- ---- ---- ---- 96.30 -10.30 106.60 1800 ---- ---- ---- ---- 98.30 -10.50 108.80 1805 ---- ---- ---- ---- 100.50 -10.60 111.10 1810 ---- ---- ---- ---- 102.60 -10.80 113.40 1815 ---- ---- ---- ---- 104.90 -10.90 115.80 1820 ---- ---- ---- ---- 107.10 -11.10 118.20 1825 ---- ---- ---- ---- 109.40 -11.20 120.60 1830 ---- ---- ---- ---- 111.70 -11.40 123.10 1835 ---- ---- ---- ---- 114.10 -11.50 125.60 1840 ---- ---- ---- ---- 116.50 -11.70 128.20 1845 ---- ---- ---- ---- 119.00 -11.70 130.70 1850 ---- ---- ---- ---- 121.40 -12.00 133.40 1855 ---- ---- ---- ---- 124.00 -12.00 136.00 1860 ---- ---- ---- ---- 126.50 -12.20 138.70 1865 ---- ---- ---- ---- 129.10 -12.30 141.40 1870 ---- ---- ---- ---- 131.70 -12.50 144.20 1875 ---- ---- ---- ---- 134.30 -12.60 146.90 1880 ---- ---- ---- ---- 137.00 -12.70 149.70 1885 ---- ---- ---- ---- 139.60 -13.00 152.60 1890 ---- ---- ---- ---- 142.40 -13.00 155.40 1895 ---- ---- ---- ---- 145.10 -13.20 158.30 1900 ---- ---- ---- ---- 147.80 -13.40 161.20 1905 ---- ---- ---- ---- 150.60 -13.50 164.10 1910 ---- ---- ---- ---- 153.40 -13.60 167.00 1915 ---- ---- ---- ---- 156.20 -13.80 170.00 1920 ---- ---- ---- ---- 159.00 -13.90 172.90 1925 ---- ---- ---- ---- 161.90 -14.00 175.90 1930 ---- ---- ---- ---- 164.70 -14.20 178.90 1935 ---- ---- ---- ---- 167.60 -14.30 181.90 1940 ---- ---- ---- ---- 170.50 -14.50 185.00 1945 ---- ---- ---- ---- 173.40 -14.60 188.00 1950 ---- ---- ---- ---- 176.40 -14.70 191.10 1955 ---- ---- ---- ---- 179.30 -14.80 194.10 1960 ---- ---- ---- ---- 182.30 -15.00 197.30 1965 ---- ---- ---- ---- 185.30 -15.10 200.40 1970 ---- ---- ---- ---- 188.30 -15.20 203.50 1975 ---- ---- ---- ---- 191.30 -15.40 206.70 1980 ---- ---- ---- ---- 194.40 -15.50 209.90 1985 ---- ---- ---- ---- 197.50 -15.60 213.10 1990 ---- ---- ---- ---- 200.60 -15.70 216.30 1995 ---- ---- ---- ---- 203.70 -15.90 219.60 2000 ---- ---- ---- ---- 206.80 -16.10 222.90 2005 ---- ---- ---- ---- 210.00 -16.20 226.20 2010 ---- ---- ---- ---- 213.20 -16.30 229.50 2015 ---- ---- ---- ---- 216.50 -16.30 232.80 2020 ---- ---- ---- ---- 219.70 -16.50 236.20 2025 ---- ---- ---- ---- 223.00 -16.60 239.60 2030 ---- ---- ---- ---- 226.30 -16.80 243.10 2035 ---- ---- ---- ---- 229.70 -16.80 246.50 2040 ---- ---- ---- ---- 233.00 -17.00 250.00 2045 ---- ---- ---- ---- 236.40 -17.10 253.50 2050 ---- ---- ---- ---- 239.80 -17.30 257.10 2055 ---- ---- ---- ---- 243.30 -17.30 260.60 2060 ---- ---- ---- ---- 246.70 -17.50 264.20 2065 ---- ---- ---- ---- 250.20 -17.60 267.80 2070 ---- ---- ---- ---- 253.70 -17.70 271.40 2075 ---- ---- ---- ---- 257.30 -17.80 275.10 2080 ---- ---- ---- ---- 260.80 -17.90 278.70 2085 ---- ---- ---- ---- 264.40 -18.00 282.40 2090 ---- ---- ---- ---- 268.00 -18.10 286.10 2095 ---- ---- ---- ---- 271.60 -18.20 289.80 2100 ---- ---- ---- ---- 275.20 -18.40 293.60 2105 ---- ---- ---- ---- 278.90 -18.40 297.30 2110 ---- ---- ---- ---- 282.60 -18.50 301.10 2115 ---- ---- ---- ---- 286.30 -18.60 304.90 2120 ---- ---- ---- ---- 290.00 -18.70 308.70 2125 ---- ---- ---- ---- 293.70 -18.90 312.60 2130 ---- ---- ---- ---- 297.50 -18.90 316.40 2135 ---- ---- ---- ---- 301.20 -19.10 320.30 2140 ---- ---- ---- ---- 305.00 -19.10 324.10 2145 ---- ---- ---- ---- 308.80 -19.20 328.00 2150 ---- ---- ---- ---- 312.60 -19.30 331.90 2160 ---- ---- ---- ---- 320.20 -19.60 339.80 2170 ---- ---- ---- ---- 328.00 -19.70 347.70 2180 ---- ---- ---- ---- 335.70 -19.90 355.60 2190 ---- ---- ---- ---- 343.50 -20.10 363.60 2200 ---- ---- ---- ---- 351.40 -20.30 371.70 2210 ---- ---- ---- ---- 359.30 -20.50 379.80 2220 ---- ---- ---- ---- 367.30 -20.60 387.90 2225 ---- ---- ---- ---- 371.20 -20.80 392.00 2230 ---- ---- ---- ---- 375.30 -20.80 396.10 2240 ---- ---- ---- ---- 383.30 -21.00 404.30 2250 ---- ---- ---- ---- 391.40 -21.10 412.50 2275 ---- ---- ---- ---- 411.80 -21.50 433.30 2300 ---- ---- ---- ---- 432.50 -21.90 454.40 2325 ---- ---- ---- ---- 453.40 -22.20 475.60 2350 ---- ---- ---- ---- 474.50 -22.60 497.10 2375 ---- ---- ---- ---- 495.80 -23.00 518.80 2400 ---- ---- ---- ---- 517.30 -23.30 540.60 2425 ---- ---- ---- ---- 539.00 -23.60 562.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 5.60 -.60 6.20 1025 ---- ---- ---- ---- 6.20 -.70 6.90 1050 ---- ---- ---- ---- 6.90 -.80 7.70 1075 ---- ---- ---- ---- 7.70 -.90 8.60 1100 ---- ---- ---- ---- 8.50 -1.00 9.50 1125 ---- ---- ---- ---- 9.40 -1.10 10.50 1130 ---- ---- ---- ---- 9.60 -1.20 10.80 1140 ---- ---- ---- ---- 10.00 -1.20 11.20 1150 ---- ---- ---- ---- 10.40 -1.20 11.60 1160 ---- ---- ---- ---- 10.80 -1.30 12.10 1170 ---- ---- ---- ---- 11.20 -1.40 12.60 1175 ---- ---- ---- ---- 11.40 -1.40 12.80 1180 ---- ---- ---- ---- 11.70 -1.30 13.00 1190 ---- ---- ---- ---- 12.10 -1.40 13.50 1200 ---- ---- ---- ---- 12.60 -1.40 14.00 1210 ---- ---- ---- ---- 13.00 -1.60 14.60 1220 ---- ---- ---- ---- 13.50 -1.60 15.10 1225 ---- ---- ---- ---- 13.80 -1.60 15.40 1230 ---- ---- ---- ---- 14.00 -1.70 15.70 1235 ---- ---- ---- ---- 14.30 -1.70 16.00 1240 ---- ---- ---- ---- 14.50 -1.70 16.20 1245 ---- ---- ---- ---- 14.80 -1.70 16.50 1250 ---- ---- ---- ---- 15.10 -1.70 16.80 1255 ---- ---- ---- ---- 15.30 -1.80 17.10 1260 ---- ---- ---- ---- 15.60 -1.80 17.40 1265 ---- ---- ---- ---- 15.90 -1.80 17.70 1270 ---- ---- ---- ---- 16.20 -1.90 18.10 1275 ---- ---- ---- ---- 16.40 -2.00 18.40 1280 ---- ---- ---- ---- 16.70 -2.00 18.70 1285 ---- ---- ---- ---- 17.00 -2.00 19.00 1290 ---- ---- ---- ---- 17.30 -2.10 19.40 1295 ---- ---- ---- ---- 17.60 -2.10 19.70 1300 ---- ---- ---- ---- 17.90 -2.10 20.00 1305 ---- ---- ---- ---- 18.20 -2.20 20.40 1310 ---- ---- ---- ---- 18.50 -2.20 20.70 1315 ---- ---- ---- ---- 18.90 -2.20 21.10 1320 ---- ---- ---- ---- 19.20 -2.20 21.40 1325 ---- ---- ---- ---- 19.50 -2.30 21.80 1330 ---- ---- ---- ---- 19.80 -2.40 22.20 1335 ---- ---- ---- ---- 20.20 -2.30 22.50 1340 ---- ---- ---- ---- 20.50 -2.40 22.90 1345 ---- ---- ---- ---- 20.80 -2.50 23.30 1350 ---- ---- ---- ---- 21.20 -2.50 23.70 1355 ---- ---- ---- ---- 21.50 -2.60 24.10 1360 ---- ---- ---- ---- 21.90 -2.60 24.50 1365 ---- ---- ---- ---- 22.30 -2.60 24.90 1370 ---- ---- ---- ---- 22.60 -2.70 25.30 1375 ---- ---- ---- ---- 23.00 -2.70 25.70 1380 ---- ---- ---- ---- 23.40 -2.70 26.10 1385 ---- ---- ---- ---- 23.80 -2.80 26.60 1390 ---- ---- ---- ---- 24.20 -2.80 27.00 1395 ---- ---- ---- ---- 24.60 -2.80 27.40 1400 ---- ---- ---- ---- 25.00 -2.90 27.90 1405 ---- ---- ---- ---- 25.40 -3.00 28.40 1410 ---- ---- ---- ---- 25.80 -3.00 28.80 1415 ---- ---- ---- ---- 26.20 -3.10 29.30 1420 ---- ---- ---- ---- 26.60 -3.20 29.80 1425 ---- ---- ---- ---- 27.10 -3.20 30.30 1430 ---- ---- ---- ---- 27.50 -3.30 30.80 1435 ---- ---- ---- ---- 28.00 -3.30 31.30 1440 ---- ---- ---- ---- 28.50 -3.30 31.80 1445 ---- ---- ---- ---- 29.00 -3.40 32.40 1450 ---- ---- ---- ---- 29.50 -3.40 32.90 1455 ---- ---- ---- ---- 30.00 -3.50 33.50 1460 ---- ---- ---- ---- 30.50 -3.60 34.10 1465 ---- ---- ---- ---- 31.00 -3.70 34.70 1470 ---- ---- ---- ---- 31.60 -3.70 35.30 1475 ---- ---- ---- ---- 32.20 -3.70 35.90 1480 ---- ---- ---- ---- 32.70 -3.90 36.60 1485 ---- ---- ---- ---- 33.30 -3.90 37.20 1490 ---- ---- ---- ---- 33.90 -4.00 37.90 1495 ---- ---- ---- ---- 34.60 -4.00 38.60 1500 ---- ---- ---- ---- 35.20 -4.10 39.30 1505 ---- ---- ---- ---- 35.90 -4.10 40.00 1510 ---- ---- ---- ---- 36.50 -4.20 40.70 1515 ---- ---- ---- ---- 37.20 -4.30 41.50 1520 ---- ---- ---- ---- 37.90 -4.40 42.30 1525 ---- ---- ---- ---- 38.60 -4.50 43.10 1530 ---- ---- ---- ---- 39.30 -4.60 43.90 1535 ---- ---- ---- ---- 40.10 -4.60 44.70 1540 ---- ---- ---- ---- 40.90 -4.60 45.50 1545 ---- ---- ---- ---- 41.60 -4.80 46.40 1550 ---- ---- ---- ---- 42.40 -4.90 47.30 1555 ---- ---- ---- ---- 43.20 -4.90 48.10 1560 ---- ---- ---- ---- 44.10 -5.00 49.10 1565 ---- ---- ---- ---- 44.90 -5.10 50.00 1570 ---- ---- ---- ---- 45.80 -5.10 50.90 1575 ---- ---- ---- ---- 46.70 -5.20 51.90 1580 ---- ---- ---- ---- 47.60 -5.30 52.90 1585 ---- ---- ---- ---- 48.50 -5.40 53.90 1590 ---- ---- ---- ---- 49.40 -5.50 54.90 1595 ---- ---- ---- ---- 50.40 -5.60 56.00 1600 ---- ---- ---- ---- 51.30 -5.70 57.00 1605 ---- ---- ---- ---- 52.30 -5.80 58.10 1610 ---- ---- ---- ---- 53.30 -5.90 59.20 1615 ---- ---- ---- ---- 54.40 -5.90 60.30 1620 ---- ---- ---- ---- 55.40 -6.00 61.40 1625 ---- ---- ---- ---- 56.50 -6.10 62.60 1630 ---- ---- ---- ---- 57.60 -6.20 63.80 1635 ---- ---- ---- ---- 58.70 -6.30 65.00 1640 ---- ---- ---- ---- 59.80 -6.40 66.20 1645 ---- ---- ---- ---- 60.90 -6.50 67.40 1650 ---- ---- ---- ---- 62.10 -6.60 68.70 1655 ---- ---- ---- ---- 63.20 -6.80 70.00 1660 ---- ---- ---- ---- 64.40 -6.90 71.30 1665 ---- ---- ---- ---- 65.60 -7.00 72.60 1670 ---- ---- ---- ---- 66.90 -7.00 73.90 1675 ---- ---- ---- ---- 68.10 -7.20 75.30 1680 ---- ---- ---- ---- 69.40 -7.30 76.70 1685 ---- ---- ---- ---- 70.70 -7.40 78.10 1690 ---- ---- ---- ---- 72.00 -7.50 79.50 1695 ---- ---- ---- ---- 73.40 -7.50 80.90 1700 ---- ---- ---- ---- 74.70 -7.70 82.40 1705 ---- ---- ---- ---- 76.10 -7.80 83.90 1710 ---- ---- ---- ---- 77.50 -7.90 85.40 1715 ---- ---- ---- ---- 78.90 -8.00 86.90 1720 ---- ---- ---- ---- 80.40 -8.10 88.50 1725 ---- ---- ---- ---- 81.80 -8.30 90.10 1730 ---- ---- ---- ---- 83.30 -8.40 91.70 1735 ---- ---- ---- ---- 84.90 -8.40 93.30 1740 ---- ---- ---- ---- 86.40 -8.60 95.00 1745 ---- ---- ---- ---- 88.00 -8.70 96.70 1750 ---- ---- ---- ---- 89.60 -8.80 98.40 1755 ---- ---- ---- ---- 91.20 -9.00 100.20 1760 ---- ---- ---- ---- 92.90 -9.00 101.90 1765 ---- ---- ---- ---- 94.60 -9.10 103.70 1770 ---- ---- ---- ---- 96.30 -9.30 105.60 1775 ---- ---- ---- ---- 98.00 -9.40 107.40 1780 ---- ---- ---- ---- 99.80 -9.50 109.30 1785 ---- ---- ---- ---- 101.60 -9.60 111.20 1790 ---- ---- ---- ---- 103.40 -9.80 113.20 1795 ---- ---- ---- ---- 105.30 -9.90 115.20 1800 ---- ---- ---- ---- 107.20 -10.00 117.20 1805 ---- ---- ---- ---- 109.10 -10.10 119.20 1810 ---- ---- ---- ---- 111.00 -10.30 121.30 1815 ---- ---- ---- ---- 113.00 -10.40 123.40 1820 ---- ---- ---- ---- 115.00 -10.60 125.60 1825 ---- ---- ---- ---- 117.10 -10.60 127.70 1830 ---- ---- ---- ---- 119.20 -10.70 129.90 1835 ---- ---- ---- ---- 121.30 -10.90 132.20 1840 ---- ---- ---- ---- 123.40 -11.10 134.50 1845 ---- ---- ---- ---- 125.60 -11.20 136.80 1850 ---- ---- ---- ---- 127.80 -11.30 139.10 1855 ---- ---- ---- ---- 130.10 -11.40 141.50 1860 ---- ---- ---- ---- 132.40 -11.50 143.90 1865 ---- ---- ---- ---- 134.70 -11.60 146.30 1870 ---- ---- ---- ---- 137.00 -11.80 148.80 1875 ---- ---- ---- ---- 139.40 -11.90 151.30 1880 ---- ---- ---- ---- 141.80 -12.10 153.90 1885 ---- ---- ---- ---- 144.30 -12.10 156.40 1890 ---- ---- ---- ---- 146.70 -12.30 159.00 1895 ---- ---- ---- ---- 149.20 -12.50 161.70 1900 ---- ---- ---- ---- 151.80 -12.50 164.30 1905 ---- ---- ---- ---- 154.40 -12.60 167.00 1910 ---- ---- ---- ---- 157.00 -12.80 169.80 1915 ---- ---- ---- ---- 159.60 -12.90 172.50 1920 ---- ---- ---- ---- 162.20 -13.10 175.30 1925 ---- ---- ---- ---- 164.90 -13.20 178.10 1930 ---- ---- ---- ---- 167.70 -13.30 181.00 1935 ---- ---- ---- ---- 170.40 -13.40 183.80 1940 ---- ---- ---- ---- 173.20 -13.60 186.80 1945 ---- ---- ---- ---- 176.00 -13.70 189.70 1950 ---- ---- ---- ---- 178.90 -13.80 192.70 1955 ---- ---- ---- ---- 181.70 -13.90 195.60 1960 ---- ---- ---- ---- 184.60 -14.10 198.70 1965 ---- ---- ---- ---- 187.50 -14.20 201.70 1970 ---- ---- ---- ---- 190.50 -14.30 204.80 1975 ---- ---- ---- ---- 193.50 -14.40 207.90 1980 ---- ---- ---- ---- 196.50 -14.50 211.00 1985 ---- ---- ---- ---- 199.50 -14.70 214.20 1990 ---- ---- ---- ---- 202.60 -14.70 217.30 1995 ---- ---- ---- ---- 205.60 -14.90 220.50 2000 ---- ---- ---- ---- 208.70 -15.00 223.70 2005 ---- ---- ---- ---- 211.90 -15.10 227.00 2010 ---- ---- ---- ---- 215.00 -15.20 230.20 2015 ---- ---- ---- ---- 218.20 -15.30 233.50 2020 ---- ---- ---- ---- 221.40 -15.40 236.80 2025 ---- ---- ---- ---- 224.60 -15.50 240.10 2030 ---- ---- ---- ---- 227.80 -15.70 243.50 2035 ---- ---- ---- ---- 231.10 -15.70 246.80 2040 ---- ---- ---- ---- 234.30 -15.90 250.20 2045 ---- ---- ---- ---- 237.60 -16.00 253.60 2050 ---- ---- ---- ---- 240.90 -16.10 257.00 2055 ---- ---- ---- ---- 244.20 -16.30 260.50 2060 ---- ---- ---- ---- 247.60 -16.30 263.90 2065 ---- ---- ---- ---- 250.90 -16.50 267.40 2070 ---- ---- ---- ---- 254.30 -16.50 270.80 2075 ---- ---- ---- ---- 257.70 -16.60 274.30 2080 ---- ---- ---- ---- 261.10 -16.70 277.80 2085 ---- ---- ---- ---- 264.50 -16.80 281.30 2090 ---- ---- ---- ---- 267.90 -17.00 284.90 2095 ---- ---- ---- ---- 271.30 -17.10 288.40 2100 ---- ---- ---- ---- 274.80 -17.20 292.00 2105 ---- ---- ---- ---- 278.30 -17.20 295.50 2110 ---- ---- ---- ---- 281.70 -17.40 299.10 2115 ---- ---- ---- ---- 285.20 -17.50 302.70 2120 ---- ---- ---- ---- 288.70 -17.60 306.30 2125 ---- ---- ---- ---- 292.30 -17.70 310.00 2130 ---- ---- ---- ---- 295.80 -17.80 313.60 2135 ---- ---- ---- ---- 299.40 -17.90 317.30 2140 ---- ---- ---- ---- 302.90 -18.00 320.90 2145 ---- ---- ---- ---- 306.50 -18.10 324.60 2150 ---- ---- ---- ---- 310.10 -18.20 328.30 2155 ---- ---- ---- ---- 313.70 -18.30 332.00 2160 ---- ---- ---- ---- 317.30 -18.40 335.70 2165 ---- ---- ---- ---- 321.00 -18.40 339.40 2170 ---- ---- ---- ---- 324.60 -18.60 343.20 2175 ---- ---- ---- ---- 328.30 -18.60 346.90 2180 ---- ---- ---- ---- 331.90 -18.80 350.70 2185 ---- ---- ---- ---- 335.60 -18.90 354.50 2190 ---- ---- ---- ---- 339.30 -18.90 358.20 2195 ---- ---- ---- ---- 343.00 -19.00 362.00 2200 ---- ---- ---- ---- 346.70 -19.10 365.80 2205 ---- ---- ---- ---- 350.50 -19.20 369.70 2210 ---- ---- ---- ---- 354.20 -19.30 373.50 2215 ---- ---- ---- ---- 357.90 -19.40 377.30 2220 ---- ---- ---- ---- 361.70 -19.50 381.20 2225 ---- ---- ---- ---- 365.50 -19.60 385.10 2230 ---- ---- ---- ---- 369.30 -19.60 388.90 2235 ---- ---- ---- ---- 373.10 -19.70 392.80 2240 ---- ---- ---- ---- 376.90 -19.80 396.70 2245 ---- ---- ---- ---- 380.70 -19.90 400.60 2250 ---- ---- ---- ---- 384.50 -20.00 404.50 2255 ---- ---- ---- ---- 388.40 -20.10 408.50 2260 ---- ---- ---- ---- 392.20 -20.20 412.40 2265 ---- ---- ---- ---- 396.10 -20.20 416.30 2270 ---- ---- ---- ---- 400.00 -20.30 420.30 2275 ---- ---- ---- ---- 403.90 -20.40 424.30 2280 ---- ---- ---- ---- 407.70 -20.50 428.20 2285 ---- ---- ---- ---- 411.60 -20.60 432.20 2290 ---- ---- ---- ---- 415.60 -20.60 436.20 2295 ---- ---- ---- ---- 419.50 -20.70 440.20 2300 ---- ---- ---- ---- 423.40 -20.80 444.20 2305 ---- ---- ---- ---- 427.40 -20.90 448.30 2310 ---- ---- ---- ---- 431.30 -21.00 452.30 2315 ---- ---- ---- ---- 435.30 -21.00 456.30 2320 ---- ---- ---- ---- 439.30 -21.10 460.40 2325 ---- ---- ---- ---- 443.20 -21.20 464.40 2330 ---- ---- ---- ---- 447.20 -21.30 468.50 2335 ---- ---- ---- ---- 451.20 -21.40 472.60 2340 ---- ---- ---- ---- 455.30 -21.40 476.70 2345 ---- ---- ---- ---- 459.30 -21.50 480.80 2350 ---- ---- ---- ---- 463.30 -21.60 484.90 2355 ---- ---- ---- ---- 467.30 -21.70 489.00 2360 ---- ---- ---- ---- 471.40 -21.70 493.10 2365 ---- ---- ---- ---- 475.40 -21.80 497.20 2370 ---- ---- ---- ---- 479.50 -21.90 501.40 2375 ---- ---- ---- ---- 483.60 -21.90 505.50 2380 ---- ---- ---- ---- 487.70 -22.00 509.70 2390 ---- ---- ---- ---- 495.90 -22.10 518.00 2400 ---- ---- ---- ---- 504.10 -22.30 526.40 2410 ---- ---- ---- ---- 512.30 -22.50 534.80 2420 ---- ---- ---- ---- 520.60 -22.60 543.20 2425 ---- ---- ---- ---- 524.80 -22.60 547.40 2430 ---- ---- ---- ---- 528.90 -22.80 551.70 2440 ---- ---- ---- ---- 537.30 -22.80 560.10 2450 ---- ---- ---- ---- 545.70 -23.00 568.70 2460 ---- ---- ---- ---- 554.10 -23.10 577.20 2470 ---- ---- ---- ---- 562.50 -23.30 585.80 2475 ---- ---- ---- ---- 566.80 -23.30 590.10 2500 ---- ---- ---- ---- 588.10 -23.60 611.70 2525 ---- ---- ---- ---- 609.50 -23.90 633.40 2550 ---- ---- ---- ---- 631.10 -24.20 655.30 2575 ---- ---- ---- ---- 652.90 -24.40 677.30 2600 ---- ---- ---- ---- 674.80 -24.70 699.50 2625 ---- ---- ---- ---- 696.90 -25.00 721.90 2650 ---- ---- ---- ---- 719.00 -25.30 744.30 950 ---- ---- ---- ---- 4.40 -.50 4.90 975 ---- ---- ---- ---- 5.00 -.50 5.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 11.10 -1.00 12.10 1050 ---- ---- ---- ---- 12.10 -1.20 13.30 1075 ---- ---- ---- ---- 13.30 -1.20 14.50 1100 ---- ---- ---- ---- 14.50 -1.30 15.80 1125 ---- ---- ---- ---- 15.70 -1.50 17.20 1150 ---- ---- ---- ---- 17.00 -1.70 18.70 1175 ---- ---- ---- ---- 18.50 -1.70 20.20 1200 ---- ---- ---- ---- 20.00 -1.90 21.90 1220 ---- ---- ---- ---- 21.20 -2.00 23.20 1225 ---- ---- ---- ---- 21.50 -2.10 23.60 1230 ---- ---- ---- ---- 21.90 -2.00 23.90 1240 ---- ---- ---- ---- 22.50 -2.20 24.70 1250 ---- ---- ---- ---- 23.20 -2.20 25.40 1260 ---- ---- ---- ---- 23.90 -2.30 26.20 1270 ---- ---- ---- ---- 24.60 -2.30 26.90 1275 ---- ---- ---- ---- 25.00 -2.30 27.30 1280 ---- ---- ---- ---- 25.30 -2.40 27.70 1290 ---- ---- ---- ---- 26.10 -2.50 28.60 1300 ---- ---- ---- ---- 26.80 -2.60 29.40 1310 ---- ---- ---- ---- 27.60 -2.60 30.20 1315 ---- ---- ---- ---- 28.00 -2.70 30.70 1320 ---- ---- ---- ---- 28.40 -2.70 31.10 1325 ---- ---- ---- ---- 28.80 -2.70 31.50 1330 ---- ---- ---- ---- 29.20 -2.80 32.00 1335 ---- ---- ---- ---- 29.60 -2.80 32.40 1340 ---- ---- ---- ---- 30.00 -2.90 32.90 1345 ---- ---- ---- ---- 30.40 -2.90 33.30 1350 ---- ---- ---- ---- 30.80 -3.00 33.80 1355 ---- ---- ---- ---- 31.30 -3.00 34.30 1360 ---- ---- ---- ---- 31.70 -3.00 34.70 1365 ---- ---- ---- ---- 32.10 -3.10 35.20 1370 ---- ---- ---- ---- 32.60 -3.10 35.70 1375 ---- ---- ---- ---- 33.00 -3.20 36.20 1380 ---- ---- ---- ---- 33.40 -3.30 36.70 1385 ---- ---- ---- ---- 33.90 -3.30 37.20 1390 ---- ---- ---- ---- 34.40 -3.30 37.70 1395 ---- ---- ---- ---- 34.80 -3.40 38.20 1400 ---- ---- ---- ---- 35.30 -3.40 38.70 1405 ---- ---- ---- ---- 35.80 -3.40 39.20 1410 ---- ---- ---- ---- 36.20 -3.50 39.70 1415 ---- ---- ---- ---- 36.70 -3.60 40.30 1420 ---- ---- ---- ---- 37.20 -3.60 40.80 1425 ---- ---- ---- ---- 37.70 -3.70 41.40 1430 ---- ---- ---- ---- 38.20 -3.70 41.90 1435 ---- ---- ---- ---- 38.70 -3.80 42.50 1440 ---- ---- ---- ---- 39.30 -3.80 43.10 1445 ---- ---- ---- ---- 39.80 -3.80 43.60 1450 ---- ---- ---- ---- 40.30 -3.90 44.20 1455 ---- ---- ---- ---- 40.90 -3.90 44.80 1460 ---- ---- ---- ---- 41.40 -4.00 45.40 1465 ---- ---- ---- ---- 42.00 -4.10 46.10 1470 ---- ---- ---- ---- 42.60 -4.10 46.70 1475 ---- ---- ---- ---- 43.20 -4.10 47.30 1480 ---- ---- ---- ---- 43.80 -4.20 48.00 1485 ---- ---- ---- ---- 44.40 -4.30 48.70 1490 ---- ---- ---- ---- 45.00 -4.30 49.30 1495 ---- ---- ---- ---- 45.60 -4.40 50.00 1500 ---- ---- ---- ---- 46.30 -4.40 50.70 1505 ---- ---- ---- ---- 46.90 -4.60 51.50 1510 ---- ---- ---- ---- 47.60 -4.60 52.20 1515 ---- ---- ---- ---- 48.30 -4.60 52.90 1520 ---- ---- ---- ---- 49.00 -4.70 53.70 1525 ---- ---- ---- ---- 49.70 -4.80 54.50 1530 ---- ---- ---- ---- 50.40 -4.90 55.30 1535 ---- ---- ---- ---- 51.20 -4.90 56.10 1540 ---- ---- ---- ---- 51.90 -5.00 56.90 1545 ---- ---- ---- ---- 52.70 -5.10 57.80 1550 ---- ---- ---- ---- 53.50 -5.10 58.60 1555 ---- ---- ---- ---- 54.30 -5.20 59.50 1560 ---- ---- ---- ---- 55.10 -5.30 60.40 1565 ---- ---- ---- ---- 56.00 -5.30 61.30 1570 ---- ---- ---- ---- 56.80 -5.40 62.20 1575 ---- ---- ---- ---- 57.70 -5.50 63.20 1580 ---- ---- ---- ---- 58.60 -5.50 64.10 1585 ---- ---- ---- ---- 59.50 -5.60 65.10 1590 ---- ---- ---- ---- 60.40 -5.70 66.10 1595 ---- ---- ---- ---- 61.40 -5.80 67.20 1600 ---- ---- ---- ---- 62.30 -5.90 68.20 1605 ---- ---- ---- ---- 63.30 -6.00 69.30 1610 ---- ---- ---- ---- 64.30 -6.10 70.40 1615 ---- ---- ---- ---- 65.40 -6.10 71.50 1620 ---- ---- ---- ---- 66.40 -6.20 72.60 1625 ---- ---- ---- ---- 67.50 -6.30 73.80 1630 ---- ---- ---- ---- 68.60 -6.40 75.00 1635 ---- ---- ---- ---- 69.70 -6.50 76.20 1640 ---- ---- ---- ---- 70.90 -6.50 77.40 1645 ---- ---- ---- ---- 72.10 -6.60 78.70 1650 ---- ---- ---- ---- 73.30 -6.70 80.00 1655 ---- ---- ---- ---- 74.50 -6.80 81.30 1660 ---- ---- ---- ---- 75.70 -7.00 82.70 1665 ---- ---- ---- ---- 77.00 -7.00 84.00 1670 ---- ---- ---- ---- 78.30 -7.10 85.40 1675 ---- ---- ---- ---- 79.60 -7.20 86.80 1680 ---- ---- ---- ---- 81.00 -7.30 88.30 1685 ---- ---- ---- ---- 82.40 -7.40 89.80 1690 ---- ---- ---- ---- 83.80 -7.50 91.30 1695 ---- ---- ---- ---- 85.20 -7.60 92.80 1700 ---- ---- ---- ---- 86.70 -7.70 94.40 1705 ---- ---- ---- ---- 88.20 -7.80 96.00 1710 ---- ---- ---- ---- 89.70 -7.90 97.60 1715 ---- ---- ---- ---- 91.30 -8.00 99.30 1720 ---- ---- ---- ---- 92.90 -8.10 101.00 1725 ---- ---- ---- ---- 94.50 -8.20 102.70 1730 ---- ---- ---- ---- 96.20 -8.30 104.50 1735 ---- ---- ---- ---- 97.80 -8.40 106.20 1740 ---- ---- ---- ---- 99.50 -8.60 108.10 1745 ---- ---- ---- ---- 101.30 -8.60 109.90 1750 ---- ---- ---- ---- 103.00 -8.80 111.80 1755 ---- ---- ---- ---- 104.80 -8.90 113.70 1760 ---- ---- ---- ---- 106.70 -8.90 115.60 1765 ---- ---- ---- ---- 108.50 -9.10 117.60 1770 ---- ---- ---- ---- 110.40 -9.20 119.60 1775 ---- ---- ---- ---- 112.30 -9.30 121.60 1780 ---- ---- ---- ---- 114.30 -9.30 123.60 1785 ---- ---- ---- ---- 116.20 -9.50 125.70 1790 ---- ---- ---- ---- 118.30 -9.50 127.80 1795 ---- ---- ---- ---- 120.30 -9.70 130.00 1800 ---- ---- ---- ---- 122.30 -9.90 132.20 1805 ---- ---- ---- ---- 124.40 -10.00 134.40 1810 ---- ---- ---- ---- 126.60 -10.00 136.60 1815 ---- ---- ---- ---- 128.70 -10.20 138.90 1820 ---- ---- ---- ---- 130.90 -10.30 141.20 1825 ---- ---- ---- ---- 133.10 -10.40 143.50 1830 ---- ---- ---- ---- 135.30 -10.50 145.80 1835 ---- ---- ---- ---- 137.60 -10.60 148.20 1840 ---- ---- ---- ---- 139.90 -10.70 150.60 1845 ---- ---- ---- ---- 142.20 -10.80 153.00 1850 ---- ---- ---- ---- 144.60 -10.90 155.50 1855 ---- ---- ---- ---- 147.00 -11.00 158.00 1860 ---- ---- ---- ---- 149.40 -11.10 160.50 1865 ---- ---- ---- ---- 151.80 -11.30 163.10 1870 ---- ---- ---- ---- 154.30 -11.30 165.60 1875 ---- ---- ---- ---- 156.80 -11.40 168.20 1880 ---- ---- ---- ---- 159.30 -11.60 170.90 1885 ---- ---- ---- ---- 161.80 -11.70 173.50 1890 ---- ---- ---- ---- 164.40 -11.80 176.20 1895 ---- ---- ---- ---- 166.90 -12.00 178.90 1900 ---- ---- ---- ---- 169.60 -12.00 181.60 1905 ---- ---- ---- ---- 172.20 -12.10 184.30 1910 ---- ---- ---- ---- 174.90 -12.20 187.10 1915 ---- ---- ---- ---- 177.50 -12.40 189.90 1920 ---- ---- ---- ---- 180.20 -12.50 192.70 1925 ---- ---- ---- ---- 183.00 -12.50 195.50 1930 ---- ---- ---- ---- 185.70 -12.70 198.40 1935 ---- ---- ---- ---- 188.50 -12.80 201.30 1940 ---- ---- ---- ---- 191.30 -12.90 204.20 1945 ---- ---- ---- ---- 194.10 -13.00 207.10 1950 ---- ---- ---- ---- 196.90 -13.10 210.00 1955 ---- ---- ---- ---- 199.70 -13.30 213.00 1960 ---- ---- ---- ---- 202.60 -13.30 215.90 1965 ---- ---- ---- ---- 205.50 -13.40 218.90 1970 ---- ---- ---- ---- 208.40 -13.50 221.90 1975 ---- ---- ---- ---- 211.30 -13.60 224.90 1980 ---- ---- ---- ---- 214.20 -13.80 228.00 1985 ---- ---- ---- ---- 217.20 -13.80 231.00 1990 ---- ---- ---- ---- 220.10 -14.00 234.10 1995 ---- ---- ---- ---- 223.10 -14.10 237.20 2000 ---- ---- ---- ---- 226.10 -14.20 240.30 2005 ---- ---- ---- ---- 229.10 -14.30 243.40 2010 ---- ---- ---- ---- 232.20 -14.30 246.50 2015 ---- ---- ---- ---- 235.20 -14.50 249.70 2020 ---- ---- ---- ---- 238.30 -14.60 252.90 2025 ---- ---- ---- ---- 241.40 -14.70 256.10 2030 ---- ---- ---- ---- 244.50 -14.80 259.30 2035 ---- ---- ---- ---- 247.60 -14.90 262.50 2040 ---- ---- ---- ---- 250.80 -14.90 265.70 2045 ---- ---- ---- ---- 253.90 -15.10 269.00 2050 ---- ---- ---- ---- 257.10 -15.20 272.30 2055 ---- ---- ---- ---- 260.30 -15.30 275.60 2060 ---- ---- ---- ---- 263.50 -15.40 278.90 2065 ---- ---- ---- ---- 266.70 -15.50 282.20 2070 ---- ---- ---- ---- 270.00 -15.50 285.50 2075 ---- ---- ---- ---- 273.30 -15.60 288.90 2080 ---- ---- ---- ---- 276.50 -15.80 292.30 2085 ---- ---- ---- ---- 279.80 -15.90 295.70 2090 ---- ---- ---- ---- 283.20 -15.90 299.10 2095 ---- ---- ---- ---- 286.50 -16.00 302.50 2100 ---- ---- ---- ---- 289.80 -16.10 305.90 2105 ---- ---- ---- ---- 293.20 -16.20 309.40 2110 ---- ---- ---- ---- 296.60 -16.30 312.90 2115 ---- ---- ---- ---- 300.00 -16.40 316.40 2120 ---- ---- ---- ---- 303.40 -16.50 319.90 2125 ---- ---- ---- ---- 306.80 -16.60 323.40 2130 ---- ---- ---- ---- 310.30 -16.70 327.00 2135 ---- ---- ---- ---- 313.80 -16.70 330.50 2140 ---- ---- ---- ---- 317.20 -16.90 334.10 2145 ---- ---- ---- ---- 320.70 -17.00 337.70 2150 ---- ---- ---- ---- 324.30 -17.00 341.30 2155 ---- ---- ---- ---- 327.80 -17.10 344.90 2160 ---- ---- ---- ---- 331.30 -17.20 348.50 2165 ---- ---- ---- ---- 334.90 -17.20 352.10 2170 ---- ---- ---- ---- 338.40 -17.40 355.80 2175 ---- ---- ---- ---- 342.00 -17.50 359.50 2180 ---- ---- ---- ---- 345.60 -17.60 363.20 2185 ---- ---- ---- ---- 349.20 -17.70 366.90 2190 ---- ---- ---- ---- 352.90 -17.70 370.60 2195 ---- ---- ---- ---- 356.50 -17.80 374.30 2200 ---- ---- ---- ---- 360.20 -17.80 378.00 2205 ---- ---- ---- ---- 363.80 -18.00 381.80 2210 ---- ---- ---- ---- 367.50 -18.00 385.50 2215 ---- ---- ---- ---- 371.20 -18.10 389.30 2220 ---- ---- ---- ---- 374.90 -18.20 393.10 2225 ---- ---- ---- ---- 378.60 -18.30 396.90 2230 ---- ---- ---- ---- 382.40 -18.30 400.70 2235 ---- ---- ---- ---- 386.10 -18.40 404.50 2240 ---- ---- ---- ---- 389.90 -18.50 408.40 2245 ---- ---- ---- ---- 393.60 -18.60 412.20 2250 ---- ---- ---- ---- 397.40 -18.70 416.10 2255 ---- ---- ---- ---- 401.20 -18.70 419.90 2260 ---- ---- ---- ---- 405.00 -18.80 423.80 2265 ---- ---- ---- ---- 408.80 -18.90 427.70 2270 ---- ---- ---- ---- 412.70 -18.90 431.60 2275 ---- ---- ---- ---- 416.50 -19.00 435.50 2280 ---- ---- ---- ---- 420.30 -19.10 439.40 2285 ---- ---- ---- ---- 424.20 -19.20 443.40 2290 ---- ---- ---- ---- 428.10 -19.20 447.30 2295 ---- ---- ---- ---- 431.90 -19.40 451.30 2300 ---- ---- ---- ---- 435.80 -19.40 455.20 2305 ---- ---- ---- ---- 439.70 -19.50 459.20 2310 ---- ---- ---- ---- 443.60 -19.60 463.20 2315 ---- ---- ---- ---- 447.60 -19.60 467.20 2320 ---- ---- ---- ---- 451.50 -19.70 471.20 2325 ---- ---- ---- ---- 455.40 -19.80 475.20 2330 ---- ---- ---- ---- 459.40 -19.80 479.20 2335 ---- ---- ---- ---- 463.30 -19.90 483.20 2340 ---- ---- ---- ---- 467.30 -19.90 487.20 2345 ---- ---- ---- ---- 471.30 -20.00 491.30 2350 ---- ---- ---- ---- 475.20 -20.10 495.30 2355 ---- ---- ---- ---- 479.20 -20.20 499.40 2360 ---- ---- ---- ---- 483.20 -20.30 503.50 2365 ---- ---- ---- ---- 487.20 -20.30 507.50 2370 ---- ---- ---- ---- 491.30 -20.30 511.60 2375 ---- ---- ---- ---- 495.30 -20.40 515.70 2380 ---- ---- ---- ---- 499.30 -20.50 519.80 2390 ---- ---- ---- ---- 507.40 -20.60 528.00 2400 ---- ---- ---- ---- 515.50 -20.80 536.30 2410 ---- ---- ---- ---- 523.70 -20.90 544.60 2420 ---- ---- ---- ---- 531.90 -21.00 552.90 2425 ---- ---- ---- ---- 536.00 -21.00 557.00 2430 ---- ---- ---- ---- 540.10 -21.10 561.20 2440 ---- ---- ---- ---- 548.30 -21.30 569.60 2450 ---- ---- ---- ---- 556.60 -21.40 578.00 2460 ---- ---- ---- ---- 564.90 -21.50 586.40 2470 ---- ---- ---- ---- 573.30 -21.60 594.90 2475 ---- ---- ---- ---- 577.50 -21.60 599.10 2480 ---- ---- ---- ---- 581.60 -21.70 603.30 2500 ---- ---- ---- ---- 598.40 -22.00 620.40 2525 ---- ---- ---- ---- 619.60 -22.20 641.80 2550 ---- ---- ---- ---- 640.90 -22.50 663.40 2575 ---- ---- ---- ---- 662.40 -22.70 685.10 2600 ---- ---- ---- ---- 684.00 -23.00 707.00 2625 ---- ---- ---- ---- 705.80 -23.20 729.00 2650 ---- ---- ---- ---- 727.70 -23.40 751.10 2675 ---- ---- ---- ---- 749.70 -23.60 773.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 19.40 -1.50 20.90 1100 ---- ---- ---- ---- 20.90 -1.70 22.60 1125 ---- ---- ---- ---- 22.60 -1.70 24.30 1150 ---- ---- ---- ---- 24.30 -1.90 26.20 1175 ---- ---- ---- ---- 26.10 -2.00 28.10 1200 ---- ---- ---- ---- 27.90 -2.30 30.20 1225 ---- ---- ---- ---- 29.90 -2.40 32.30 1250 ---- ---- ---- ---- 32.00 -2.50 34.50 1270 ---- ---- ---- ---- 33.70 -2.70 36.40 1275 ---- ---- ---- ---- 34.10 -2.70 36.80 1280 ---- ---- ---- ---- 34.50 -2.80 37.30 1290 ---- ---- ---- ---- 35.40 -2.90 38.30 1300 ---- ---- ---- ---- 36.40 -2.90 39.30 1310 ---- ---- ---- ---- 37.30 -3.00 40.30 1320 ---- ---- ---- ---- 38.20 -3.10 41.30 1325 ---- ---- ---- ---- 38.70 -3.10 41.80 1330 ---- ---- ---- ---- 39.20 -3.10 42.30 1340 ---- ---- ---- ---- 40.20 -3.20 43.40 1350 ---- ---- ---- ---- 41.20 -3.30 44.50 1360 ---- ---- ---- ---- 42.20 -3.40 45.60 1370 ---- ---- ---- ---- 43.20 -3.50 46.70 1375 ---- ---- ---- ---- 43.70 -3.60 47.30 1380 ---- ---- ---- ---- 44.30 -3.50 47.80 1385 ---- ---- ---- ---- 44.80 -3.60 48.40 1390 ---- ---- ---- ---- 45.30 -3.70 49.00 1395 ---- ---- ---- ---- 45.90 -3.70 49.60 1400 ---- ---- ---- ---- 46.40 -3.80 50.20 1405 ---- ---- ---- ---- 47.00 -3.80 50.80 1410 ---- ---- ---- ---- 47.50 -3.90 51.40 1415 ---- ---- ---- ---- 48.10 -3.90 52.00 1420 ---- ---- ---- ---- 48.60 -4.00 52.60 1425 ---- ---- ---- ---- 49.20 -4.00 53.20 1430 ---- ---- ---- ---- 49.80 -4.00 53.80 1435 ---- ---- ---- ---- 50.40 -4.10 54.50 1440 ---- ---- ---- ---- 51.00 -4.10 55.10 1445 ---- ---- ---- ---- 51.60 -4.20 55.80 1450 ---- ---- ---- ---- 52.20 -4.20 56.40 1455 ---- ---- ---- ---- 52.80 -4.30 57.10 1460 ---- ---- ---- ---- 53.40 -4.40 57.80 1465 ---- ---- ---- ---- 54.00 -4.40 58.40 1470 ---- ---- ---- ---- 54.70 -4.40 59.10 1475 ---- ---- ---- ---- 55.30 -4.50 59.80 1480 ---- ---- ---- ---- 56.00 -4.50 60.50 1485 ---- ---- ---- ---- 56.70 -4.60 61.30 1490 ---- ---- ---- ---- 57.30 -4.70 62.00 1495 ---- ---- ---- ---- 58.00 -4.80 62.80 1500 ---- ---- ---- ---- 58.70 -4.80 63.50 1505 ---- ---- ---- ---- 59.40 -4.90 64.30 1510 ---- ---- ---- ---- 60.20 -4.90 65.10 1515 ---- ---- ---- ---- 60.90 -5.00 65.90 1520 ---- ---- ---- ---- 61.70 -5.00 66.70 1525 ---- ---- ---- ---- 62.40 -5.10 67.50 1530 ---- ---- ---- ---- 63.20 -5.10 68.30 1535 ---- ---- ---- ---- 64.00 -5.20 69.20 1540 ---- ---- ---- ---- 64.80 -5.30 70.10 1545 ---- ---- ---- ---- 65.60 -5.30 70.90 1550 ---- ---- ---- ---- 66.40 -5.40 71.80 1555 ---- ---- ---- ---- 67.30 -5.50 72.80 1560 ---- ---- ---- ---- 68.20 -5.50 73.70 1565 ---- ---- ---- ---- 69.00 -5.60 74.60 1570 ---- ---- ---- ---- 69.90 -5.70 75.60 1575 ---- ---- ---- ---- 70.80 -5.80 76.60 1580 ---- ---- ---- ---- 71.80 -5.80 77.60 1585 ---- ---- ---- ---- 72.70 -5.90 78.60 1590 ---- ---- ---- ---- 73.70 -5.90 79.60 1595 ---- ---- ---- ---- 74.70 -6.00 80.70 1600 ---- ---- ---- ---- 75.70 -6.10 81.80 1605 ---- ---- ---- ---- 76.70 -6.10 82.80 1610 ---- ---- ---- ---- 77.70 -6.30 84.00 1615 ---- ---- ---- ---- 78.80 -6.30 85.10 1620 ---- ---- ---- ---- 79.80 -6.40 86.20 1625 ---- ---- ---- ---- 80.90 -6.50 87.40 1630 ---- ---- ---- ---- 82.10 -6.50 88.60 1635 ---- ---- ---- ---- 83.20 -6.60 89.80 1640 ---- ---- ---- ---- 84.40 -6.60 91.00 1645 ---- ---- ---- ---- 85.50 -6.80 92.30 1650 ---- ---- ---- ---- 86.70 -6.90 93.60 1655 ---- ---- ---- ---- 88.00 -6.90 94.90 1660 ---- ---- ---- ---- 89.20 -7.00 96.20 1665 ---- ---- ---- ---- 90.50 -7.10 97.60 1670 ---- ---- ---- ---- 91.80 -7.10 98.90 1675 ---- ---- ---- ---- 93.10 -7.20 100.30 1680 ---- ---- ---- ---- 94.40 -7.40 101.80 1685 ---- ---- ---- ---- 95.80 -7.40 103.20 1690 ---- ---- ---- ---- 97.20 -7.50 104.70 1695 ---- ---- ---- ---- 98.60 -7.60 106.20 1700 ---- ---- ---- ---- 100.00 -7.70 107.70 1705 ---- ---- ---- ---- 101.50 -7.80 109.30 1710 ---- ---- ---- ---- 103.00 -7.90 110.90 1715 ---- ---- ---- ---- 104.50 -8.00 112.50 1720 ---- ---- ---- ---- 106.10 -8.00 114.10 1725 ---- ---- ---- ---- 107.60 -8.20 115.80 1730 ---- ---- ---- ---- 109.20 -8.30 117.50 1735 ---- ---- ---- ---- 110.90 -8.30 119.20 1740 ---- ---- ---- ---- 112.50 -8.50 121.00 1745 ---- ---- ---- ---- 114.20 -8.50 122.70 1750 ---- ---- ---- ---- 115.90 -8.60 124.50 1755 ---- ---- ---- ---- 117.70 -8.70 126.40 1760 ---- ---- ---- ---- 119.40 -8.80 128.20 1765 ---- ---- ---- ---- 121.20 -8.90 130.10 1770 ---- ---- ---- ---- 123.00 -9.00 132.00 1775 ---- ---- ---- ---- 124.90 -9.10 134.00 1780 ---- ---- ---- ---- 126.80 -9.20 136.00 1785 ---- ---- ---- ---- 128.70 -9.30 138.00 1790 ---- ---- ---- ---- 130.60 -9.40 140.00 1795 ---- ---- ---- ---- 132.60 -9.50 142.10 1800 ---- ---- ---- ---- 134.60 -9.50 144.10 1805 ---- ---- ---- ---- 136.60 -9.70 146.30 1810 ---- ---- ---- ---- 138.60 -9.80 148.40 1815 ---- ---- ---- ---- 140.70 -9.90 150.60 1820 ---- ---- ---- ---- 142.80 -10.00 152.80 1825 ---- ---- ---- ---- 144.90 -10.10 155.00 1830 ---- ---- ---- ---- 147.10 -10.10 157.20 1835 ---- ---- ---- ---- 149.30 -10.20 159.50 1840 ---- ---- ---- ---- 151.50 -10.30 161.80 1845 ---- ---- ---- ---- 153.70 -10.50 164.20 1850 ---- ---- ---- ---- 156.00 -10.50 166.50 1855 ---- ---- ---- ---- 158.30 -10.60 168.90 1860 ---- ---- ---- ---- 160.60 -10.70 171.30 1865 ---- ---- ---- ---- 162.90 -10.90 173.80 1870 ---- ---- ---- ---- 165.30 -11.00 176.30 1875 ---- ---- ---- ---- 167.70 -11.10 178.80 1880 ---- ---- ---- ---- 170.10 -11.20 181.30 1885 ---- ---- ---- ---- 172.60 -11.20 183.80 1890 ---- ---- ---- ---- 175.00 -11.40 186.40 1895 ---- ---- ---- ---- 177.50 -11.50 189.00 1900 ---- ---- ---- ---- 180.10 -11.50 191.60 1905 ---- ---- ---- ---- 182.60 -11.70 194.30 1910 ---- ---- ---- ---- 185.20 -11.80 197.00 1915 ---- ---- ---- ---- 187.80 -11.90 199.70 1920 ---- ---- ---- ---- 190.40 -12.00 202.40 1925 ---- ---- ---- ---- 193.10 -12.00 205.10 1930 ---- ---- ---- ---- 195.80 -12.10 207.90 1935 ---- ---- ---- ---- 198.50 -12.20 210.70 1940 ---- ---- ---- ---- 201.20 -12.30 213.50 1945 ---- ---- ---- ---- 203.90 -12.50 216.40 1950 ---- ---- ---- ---- 206.70 -12.50 219.20 1955 ---- ---- ---- ---- 209.50 -12.60 222.10 1960 ---- ---- ---- ---- 212.30 -12.70 225.00 1965 ---- ---- ---- ---- 215.10 -12.80 227.90 1970 ---- ---- ---- ---- 217.90 -13.00 230.90 1975 ---- ---- ---- ---- 220.80 -13.00 233.80 1980 ---- ---- ---- ---- 223.70 -13.10 236.80 1985 ---- ---- ---- ---- 226.60 -13.20 239.80 1990 ---- ---- ---- ---- 229.50 -13.40 242.90 1995 ---- ---- ---- ---- 232.50 -13.40 245.90 2000 ---- ---- ---- ---- 235.50 -13.50 249.00 2005 ---- ---- ---- ---- 238.40 -13.60 252.00 2010 ---- ---- ---- ---- 241.40 -13.70 255.10 2015 ---- ---- ---- ---- 244.50 -13.80 258.30 2020 ---- ---- ---- ---- 247.50 -13.90 261.40 2025 ---- ---- ---- ---- 250.60 -13.90 264.50 2030 ---- ---- ---- ---- 253.60 -14.10 267.70 2035 ---- ---- ---- ---- 256.70 -14.20 270.90 2040 ---- ---- ---- ---- 259.90 -14.20 274.10 2045 ---- ---- ---- ---- 263.00 -14.30 277.30 2050 ---- ---- ---- ---- 266.10 -14.50 280.60 2055 ---- ---- ---- ---- 269.30 -14.50 283.80 2060 ---- ---- ---- ---- 272.50 -14.60 287.10 2065 ---- ---- ---- ---- 275.70 -14.70 290.40 2070 ---- ---- ---- ---- 278.90 -14.80 293.70 2075 ---- ---- ---- ---- 282.20 -14.80 297.00 2080 ---- ---- ---- ---- 285.40 -15.00 300.40 2085 ---- ---- ---- ---- 288.70 -15.00 303.70 2090 ---- ---- ---- ---- 292.00 -15.10 307.10 2095 ---- ---- ---- ---- 295.30 -15.20 310.50 2100 ---- ---- ---- ---- 298.60 -15.30 313.90 2105 ---- ---- ---- ---- 302.00 -15.40 317.40 2110 ---- ---- ---- ---- 305.30 -15.50 320.80 2115 ---- ---- ---- ---- 308.70 -15.60 324.30 2120 ---- ---- ---- ---- 312.10 -15.60 327.70 2125 ---- ---- ---- ---- 315.50 -15.70 331.20 2130 ---- ---- ---- ---- 318.90 -15.80 334.70 2135 ---- ---- ---- ---- 322.40 -15.90 338.30 2140 ---- ---- ---- ---- 325.80 -16.00 341.80 2145 ---- ---- ---- ---- 329.30 -16.00 345.30 2150 ---- ---- ---- ---- 332.80 -16.10 348.90 2155 ---- ---- ---- ---- 336.30 -16.20 352.50 2160 ---- ---- ---- ---- 339.80 -16.30 356.10 2165 ---- ---- ---- ---- 343.30 -16.40 359.70 2170 ---- ---- ---- ---- 346.90 -16.40 363.30 2175 ---- ---- ---- ---- 350.50 -16.50 367.00 2180 ---- ---- ---- ---- 354.00 -16.60 370.60 2185 ---- ---- ---- ---- 357.60 -16.70 374.30 2190 ---- ---- ---- ---- 361.20 -16.80 378.00 2195 ---- ---- ---- ---- 364.90 -16.80 381.70 2200 ---- ---- ---- ---- 368.50 -16.90 385.40 2205 ---- ---- ---- ---- 372.20 -16.90 389.10 2210 ---- ---- ---- ---- 375.80 -17.10 392.90 2215 ---- ---- ---- ---- 379.50 -17.10 396.60 2220 ---- ---- ---- ---- 383.20 -17.20 400.40 2225 ---- ---- ---- ---- 386.90 -17.30 404.20 2230 ---- ---- ---- ---- 390.60 -17.40 408.00 2235 ---- ---- ---- ---- 394.40 -17.40 411.80 2240 ---- ---- ---- ---- 398.10 -17.50 415.60 2245 ---- ---- ---- ---- 401.90 -17.60 419.50 2250 ---- ---- ---- ---- 405.70 -17.60 423.30 2255 ---- ---- ---- ---- 409.40 -17.80 427.20 2260 ---- ---- ---- ---- 413.20 -17.80 431.00 2265 ---- ---- ---- ---- 417.10 -17.80 434.90 2270 ---- ---- ---- ---- 420.90 -17.90 438.80 2275 ---- ---- ---- ---- 424.70 -18.00 442.70 2280 ---- ---- ---- ---- 428.60 -18.00 446.60 2285 ---- ---- ---- ---- 432.40 -18.20 450.60 2290 ---- ---- ---- ---- 436.30 -18.20 454.50 2295 ---- ---- ---- ---- 440.20 -18.30 458.50 2300 ---- ---- ---- ---- 444.10 -18.30 462.40 2305 ---- ---- ---- ---- 448.00 -18.40 466.40 2310 ---- ---- ---- ---- 451.90 -18.50 470.40 2315 ---- ---- ---- ---- 455.90 -18.50 474.40 2320 ---- ---- ---- ---- 459.80 -18.60 478.40 2325 ---- ---- ---- ---- 463.80 -18.60 482.40 2330 ---- ---- ---- ---- 467.70 -18.70 486.40 2335 ---- ---- ---- ---- 471.70 -18.80 490.50 2340 ---- ---- ---- ---- 475.70 -18.80 494.50 2345 ---- ---- ---- ---- 479.70 -18.90 498.60 2350 ---- ---- ---- ---- 483.70 -19.00 502.70 2355 ---- ---- ---- ---- 487.70 -19.00 506.70 2360 ---- ---- ---- ---- 491.70 -19.10 510.80 2365 ---- ---- ---- ---- 495.80 -19.10 514.90 2370 ---- ---- ---- ---- 499.80 -19.20 519.00 2375 ---- ---- ---- ---- 503.90 -19.20 523.10 2380 ---- ---- ---- ---- 507.90 -19.40 527.30 2385 ---- ---- ---- ---- 512.00 -19.40 531.40 2390 ---- ---- ---- ---- 516.10 -19.40 535.50 2400 ---- ---- ---- ---- 524.30 -19.60 543.90 2410 ---- ---- ---- ---- 532.50 -19.70 552.20 2420 ---- ---- ---- ---- 540.80 -19.80 560.60 2425 ---- ---- ---- ---- 544.90 -19.90 564.80 2430 ---- ---- ---- ---- 549.10 -19.90 569.00 2440 ---- ---- ---- ---- 557.40 -20.00 577.40 2450 ---- ---- ---- ---- 565.80 -20.10 585.90 2460 ---- ---- ---- ---- 574.20 -20.20 594.40 2470 ---- ---- ---- ---- 582.60 -20.40 603.00 2475 ---- ---- ---- ---- 586.90 -20.30 607.20 2480 ---- ---- ---- ---- 591.10 -20.40 611.50 2500 ---- ---- ---- ---- 608.10 -20.60 628.70 2525 ---- ---- ---- ---- 629.50 -20.90 650.40 2550 ---- ---- ---- ---- 651.10 -21.10 672.20 2575 ---- ---- ---- ---- 672.80 -21.30 694.10 2600 ---- ---- ---- ---- 694.70 -21.50 716.20 2625 ---- ---- ---- ---- 716.70 -21.70 738.40 2650 ---- ---- ---- ---- 738.80 -21.90 760.70 2675 ---- ---- ---- ---- 761.00 -22.20 783.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 50.30 -3.50 53.80 1350 ---- ---- ---- ---- 54.00 -3.70 57.70 1375 ---- ---- ---- ---- 57.80 -4.00 61.80 1400 ---- ---- ---- ---- 61.80 -4.20 66.00 1425 ---- ---- ---- ---- 66.00 -4.50 70.50 1450 ---- ---- ---- ---- 70.40 -4.80 75.20 1475 ---- ---- ---- ---- 75.00 -5.00 80.00 1500 ---- ---- ---- ---- 79.80 -5.30 85.10 1520 ---- ---- ---- ---- 83.70 -5.60 89.30 1525 ---- ---- ---- ---- 84.80 -5.60 90.40 1530 ---- ---- ---- ---- 85.80 -5.70 91.50 1540 ---- ---- ---- ---- 87.90 -5.70 93.60 1550 ---- ---- ---- ---- 90.00 -5.90 95.90 1560 ---- ---- ---- ---- 92.10 -6.00 98.10 1570 ---- ---- ---- ---- 94.30 -6.10 100.40 1575 ---- ---- ---- ---- 95.40 -6.20 101.60 1580 ---- ---- ---- ---- 96.50 -6.30 102.80 1590 ---- ---- ---- ---- 98.70 -6.40 105.10 1600 ---- ---- ---- ---- 101.00 -6.60 107.60 1610 ---- ---- ---- ---- 103.30 -6.70 110.00 1615 ---- ---- ---- ---- 104.50 -6.70 111.20 1620 ---- ---- ---- ---- 105.60 -6.90 112.50 1625 ---- ---- ---- ---- 106.80 -6.90 113.70 1630 ---- ---- ---- ---- 108.00 -7.00 115.00 1635 ---- ---- ---- ---- 109.20 -7.10 116.30 1640 ---- ---- ---- ---- 110.50 -7.10 117.60 1645 ---- ---- ---- ---- 111.70 -7.20 118.90 1650 ---- ---- ---- ---- 112.90 -7.30 120.20 1655 ---- ---- ---- ---- 114.20 -7.30 121.50 1660 ---- ---- ---- ---- 115.40 -7.40 122.80 1665 ---- ---- ---- ---- 116.70 -7.40 124.10 1670 ---- ---- ---- ---- 118.00 -7.50 125.50 1675 ---- ---- ---- ---- 119.20 -7.60 126.80 1680 ---- ---- ---- ---- 120.50 -7.70 128.20 1685 ---- ---- ---- ---- 121.80 -7.80 129.60 1690 ---- ---- ---- ---- 123.10 -7.90 131.00 1695 ---- ---- ---- ---- 124.50 -7.90 132.40 1700 ---- ---- ---- ---- 125.80 -8.00 133.80 1705 ---- ---- ---- ---- 127.10 -8.10 135.20 1710 ---- ---- ---- ---- 128.50 -8.10 136.60 1715 ---- ---- ---- ---- 129.80 -8.30 138.10 1720 ---- ---- ---- ---- 131.20 -8.30 139.50 1725 ---- ---- ---- ---- 132.60 -8.40 141.00 1730 ---- ---- ---- ---- 134.00 -8.40 142.40 1735 ---- ---- ---- ---- 135.40 -8.50 143.90 1740 ---- ---- ---- ---- 136.80 -8.60 145.40 1745 ---- ---- ---- ---- 138.30 -8.60 146.90 1750 ---- ---- ---- ---- 139.70 -8.80 148.50 1755 ---- ---- ---- ---- 141.20 -8.80 150.00 1760 ---- ---- ---- ---- 142.70 -8.90 151.60 1765 ---- ---- ---- ---- 144.20 -9.00 153.20 1770 ---- ---- ---- ---- 145.70 -9.10 154.80 1775 ---- ---- ---- ---- 147.30 -9.10 156.40 1780 ---- ---- ---- ---- 148.80 -9.30 158.10 1785 ---- ---- ---- ---- 150.40 -9.30 159.70 1790 ---- ---- ---- ---- 152.00 -9.40 161.40 1795 ---- ---- ---- ---- 153.70 -9.50 163.20 1800 ---- ---- ---- ---- 155.30 -9.60 164.90 1805 ---- ---- ---- ---- 157.00 -9.70 166.70 1810 ---- ---- ---- ---- 158.70 -9.80 168.50 1815 ---- ---- ---- ---- 160.50 -9.80 170.30 1820 ---- ---- ---- ---- 162.30 -9.90 172.20 1825 ---- ---- ---- ---- 164.10 -10.00 174.10 1830 ---- ---- ---- ---- 165.90 -10.10 176.00 1835 ---- ---- ---- ---- 167.80 -10.20 178.00 1840 ---- ---- ---- ---- 169.70 -10.20 179.90 1845 ---- ---- ---- ---- 171.60 -10.40 182.00 1850 ---- ---- ---- ---- 173.60 -10.40 184.00 1855 ---- ---- ---- ---- 175.60 -10.50 186.10 1860 ---- ---- ---- ---- 177.60 -10.70 188.30 1865 ---- ---- ---- ---- 179.70 -10.80 190.50 1870 ---- ---- ---- ---- 181.90 -10.80 192.70 1875 ---- ---- ---- ---- 184.00 -10.90 194.90 1880 ---- ---- ---- ---- 186.20 -11.00 197.20 1885 ---- ---- ---- ---- 188.50 -11.10 199.60 1890 ---- ---- ---- ---- 190.80 -11.20 202.00 1895 ---- ---- ---- ---- 193.10 -11.30 204.40 1900 ---- ---- ---- ---- 195.50 -11.40 206.90 1905 ---- ---- ---- ---- 197.90 -11.50 209.40 1910 ---- ---- ---- ---- 200.40 -11.50 211.90 1915 ---- ---- ---- ---- 202.90 -11.60 214.50 1920 ---- ---- ---- ---- 205.40 -11.70 217.10 1925 ---- ---- ---- ---- 207.90 -11.80 219.70 1930 ---- ---- ---- ---- 210.50 -11.90 222.40 1935 ---- ---- ---- ---- 213.10 -12.00 225.10 1940 ---- ---- ---- ---- 215.80 -12.10 227.90 1945 ---- ---- ---- ---- 218.50 -12.10 230.60 1950 ---- ---- ---- ---- 221.20 -12.20 233.40 1955 ---- ---- ---- ---- 223.90 -12.40 236.30 1960 ---- ---- ---- ---- 226.70 -12.40 239.10 1965 ---- ---- ---- ---- 229.50 -12.50 242.00 1970 ---- ---- ---- ---- 232.30 -12.60 244.90 1975 ---- ---- ---- ---- 235.10 -12.70 247.80 1980 ---- ---- ---- ---- 238.00 -12.80 250.80 1985 ---- ---- ---- ---- 240.90 -12.90 253.80 1990 ---- ---- ---- ---- 243.80 -13.00 256.80 1995 ---- ---- ---- ---- 246.70 -13.10 259.80 2000 ---- ---- ---- ---- 249.70 -13.10 262.80 2005 ---- ---- ---- ---- 252.60 -13.20 265.80 2010 ---- ---- ---- ---- 255.60 -13.30 268.90 2015 ---- ---- ---- ---- 258.60 -13.40 272.00 2020 ---- ---- ---- ---- 261.60 -13.50 275.10 2025 ---- ---- ---- ---- 264.60 -13.60 278.20 2030 ---- ---- ---- ---- 267.70 -13.60 281.30 2035 ---- ---- ---- ---- 270.80 -13.70 284.50 2040 ---- ---- ---- ---- 273.80 -13.90 287.70 2045 ---- ---- ---- ---- 276.90 -13.90 290.80 2050 ---- ---- ---- ---- 280.10 -14.00 294.10 2055 ---- ---- ---- ---- 283.20 -14.10 297.30 2060 ---- ---- ---- ---- 286.40 -14.10 300.50 2065 ---- ---- ---- ---- 289.50 -14.30 303.80 2070 ---- ---- ---- ---- 292.70 -14.40 307.10 2075 ---- ---- ---- ---- 296.00 -14.40 310.40 2080 ---- ---- ---- ---- 299.20 -14.50 313.70 2085 ---- ---- ---- ---- 302.50 -14.50 317.00 2090 ---- ---- ---- ---- 305.70 -14.70 320.40 2095 ---- ---- ---- ---- 309.00 -14.80 323.80 2100 ---- ---- ---- ---- 312.30 -14.80 327.10 2105 ---- ---- ---- ---- 315.70 -14.90 330.60 2110 ---- ---- ---- ---- 319.00 -15.00 334.00 2115 ---- ---- ---- ---- 322.40 -15.10 337.50 2120 ---- ---- ---- ---- 325.80 -15.10 340.90 2125 ---- ---- ---- ---- 329.20 -15.20 344.40 2130 ---- ---- ---- ---- 332.70 -15.20 347.90 2135 ---- ---- ---- ---- 336.10 -15.40 351.50 2140 ---- ---- ---- ---- 339.60 -15.40 355.00 2145 ---- ---- ---- ---- 343.10 -15.50 358.60 2150 ---- ---- ---- ---- 346.60 -15.50 362.10 2155 ---- ---- ---- ---- 350.10 -15.60 365.70 2160 ---- ---- ---- ---- 353.60 -15.80 369.40 2165 ---- ---- ---- ---- 357.20 -15.80 373.00 2170 ---- ---- ---- ---- 360.80 -15.90 376.70 2175 ---- ---- ---- ---- 364.40 -15.90 380.30 2180 ---- ---- ---- ---- 368.00 -16.00 384.00 2185 ---- ---- ---- ---- 371.60 -16.10 387.70 2190 ---- ---- ---- ---- 375.30 -16.10 391.40 2195 ---- ---- ---- ---- 378.90 -16.20 395.10 2200 ---- ---- ---- ---- 382.60 -16.30 398.90 2205 ---- ---- ---- ---- 386.30 -16.40 402.70 2210 ---- ---- ---- ---- 390.00 -16.40 406.40 2215 ---- ---- ---- ---- 393.70 -16.50 410.20 2220 ---- ---- ---- ---- 397.50 -16.50 414.00 2225 ---- ---- ---- ---- 401.20 -16.60 417.80 2230 ---- ---- ---- ---- 405.00 -16.70 421.70 2235 ---- ---- ---- ---- 408.70 -16.80 425.50 2240 ---- ---- ---- ---- 412.50 -16.90 429.40 2245 ---- ---- ---- ---- 416.30 -16.90 433.20 2250 ---- ---- ---- ---- 420.20 -16.90 437.10 2255 ---- ---- ---- ---- 424.00 -17.00 441.00 2260 ---- ---- ---- ---- 427.80 -17.10 444.90 2265 ---- ---- ---- ---- 431.70 -17.20 448.90 2270 ---- ---- ---- ---- 435.60 -17.20 452.80 2275 ---- ---- ---- ---- 439.40 -17.30 456.70 2280 ---- ---- ---- ---- 443.30 -17.40 460.70 2285 ---- ---- ---- ---- 447.20 -17.40 464.60 2290 ---- ---- ---- ---- 451.10 -17.50 468.60 2295 ---- ---- ---- ---- 455.10 -17.50 472.60 2300 ---- ---- ---- ---- 459.00 -17.60 476.60 2305 ---- ---- ---- ---- 462.90 -17.70 480.60 2310 ---- ---- ---- ---- 466.90 -17.70 484.60 2315 ---- ---- ---- ---- 470.90 -17.70 488.60 2320 ---- ---- ---- ---- 474.80 -17.90 492.70 2325 ---- ---- ---- ---- 478.80 -17.90 496.70 2330 ---- ---- ---- ---- 482.80 -18.00 500.80 2335 ---- ---- ---- ---- 486.80 -18.00 504.80 2340 ---- ---- ---- ---- 490.80 -18.10 508.90 2345 ---- ---- ---- ---- 494.90 -18.10 513.00 2350 ---- ---- ---- ---- 498.90 -18.20 517.10 2355 ---- ---- ---- ---- 502.90 -18.30 521.20 2360 ---- ---- ---- ---- 507.00 -18.30 525.30 2365 ---- ---- ---- ---- 511.00 -18.40 529.40 2370 ---- ---- ---- ---- 515.10 -18.40 533.50 2375 ---- ---- ---- ---- 519.10 -18.50 537.60 2380 ---- ---- ---- ---- 523.20 -18.50 541.70 2385 ---- ---- ---- ---- 527.30 -18.60 545.90 2390 ---- ---- ---- ---- 531.40 -18.60 550.00 2395 ---- ---- ---- ---- 535.50 -18.70 554.20 2400 ---- ---- ---- ---- 539.60 -18.70 558.30 2410 ---- ---- ---- ---- 547.80 -18.90 566.70 2420 ---- ---- ---- ---- 556.10 -18.90 575.00 2425 ---- ---- ---- ---- 560.20 -19.00 579.20 2430 ---- ---- ---- ---- 564.40 -19.00 583.40 2440 ---- ---- ---- ---- 572.70 -19.10 591.80 2450 ---- ---- ---- ---- 581.00 -19.30 600.30 2460 ---- ---- ---- ---- 589.40 -19.30 608.70 2470 ---- ---- ---- ---- 597.80 -19.40 617.20 2475 ---- ---- ---- ---- 602.00 -19.50 621.50 2480 ---- ---- ---- ---- 606.20 -19.60 625.80 2490 ---- ---- ---- ---- 614.70 -19.60 634.30 2500 ---- ---- ---- ---- 623.10 -19.80 642.90 2525 ---- ---- ---- ---- 644.40 -20.00 664.40 2550 ---- ---- ---- ---- 665.90 -20.10 686.00 2575 ---- ---- ---- ---- 687.40 -20.40 707.80 2600 ---- ---- ---- ---- 709.20 -20.50 729.70 2625 ---- ---- ---- ---- 731.00 -20.80 751.80 2650 ---- ---- ---- ---- 753.00 -20.90 773.90 2675 ---- ---- ---- ---- 775.00 -21.20 796.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 55.50 -3.60 59.10 1375 ---- ---- ---- ---- 59.00 -3.90 62.90 1400 ---- ---- ---- ---- 62.70 -4.10 66.80 1425 ---- ---- ---- ---- 66.60 -4.40 71.00 1450 ---- ---- ---- ---- 70.60 -4.60 75.20 1475 ---- ---- ---- ---- 74.80 -4.90 79.70 1500 ---- ---- ---- ---- 79.20 -5.10 84.30 1525 ---- ---- ---- ---- 83.70 -5.40 89.10 1530 ---- ---- ---- ---- 84.60 -5.50 90.10 1540 ---- ---- ---- ---- 86.50 -5.60 92.10 1550 ---- ---- ---- ---- 88.40 -5.70 94.10 1560 ---- ---- ---- ---- 90.30 -5.90 96.20 1570 ---- ---- ---- ---- 92.30 -6.00 98.30 1575 ---- ---- ---- ---- 93.30 -6.00 99.30 1580 ---- ---- ---- ---- 94.30 -6.10 100.40 1590 ---- ---- ---- ---- 96.40 -6.20 102.60 1600 ---- ---- ---- ---- 98.50 -6.30 104.80 1610 ---- ---- ---- ---- 100.70 -6.40 107.10 1620 ---- ---- ---- ---- 102.90 -6.60 109.50 1625 ---- ---- ---- ---- 104.00 -6.70 110.70 1630 ---- ---- ---- ---- 105.20 -6.70 111.90 1635 ---- ---- ---- ---- 106.30 -6.80 113.10 1640 ---- ---- ---- ---- 107.50 -6.90 114.40 1645 ---- ---- ---- ---- 108.70 -6.90 115.60 1650 ---- ---- ---- ---- 109.90 -7.00 116.90 1655 ---- ---- ---- ---- 111.10 -7.10 118.20 1660 ---- ---- ---- ---- 112.40 -7.10 119.50 1665 ---- ---- ---- ---- 113.70 -7.20 120.90 1670 ---- ---- ---- ---- 114.90 -7.30 122.20 1675 ---- ---- ---- ---- 116.30 -7.30 123.60 1680 ---- ---- ---- ---- 117.60 -7.40 125.00 1685 ---- ---- ---- ---- 118.90 -7.50 126.40 1690 ---- ---- ---- ---- 120.30 -7.60 127.90 1695 ---- ---- ---- ---- 121.70 -7.60 129.30 1700 ---- ---- ---- ---- 123.10 -7.70 130.80 1705 ---- ---- ---- ---- 124.60 -7.70 132.30 1710 ---- ---- ---- ---- 126.00 -7.90 133.90 1715 ---- ---- ---- ---- 127.50 -7.90 135.40 1720 ---- ---- ---- ---- 129.00 -8.00 137.00 1725 ---- ---- ---- ---- 130.60 -8.10 138.70 1730 ---- ---- ---- ---- 132.10 -8.20 140.30 1735 ---- ---- ---- ---- 133.70 -8.30 142.00 1740 ---- ---- ---- ---- 135.40 -8.30 143.70 1745 ---- ---- ---- ---- 137.00 -8.40 145.40 1750 ---- ---- ---- ---- 138.70 -8.50 147.20 1755 ---- ---- ---- ---- 140.40 -8.60 149.00 1760 ---- ---- ---- ---- 142.10 -8.70 150.80 1765 ---- ---- ---- ---- 143.90 -8.70 152.60 1770 ---- ---- ---- ---- 145.70 -8.80 154.50 1775 ---- ---- ---- ---- 147.50 -8.90 156.40 1780 ---- ---- ---- ---- 149.40 -8.90 158.30 1785 ---- ---- ---- ---- 151.20 -9.10 160.30 1790 ---- ---- ---- ---- 153.10 -9.20 162.30 1795 ---- ---- ---- ---- 155.10 -9.20 164.30 1800 ---- ---- ---- ---- 157.00 -9.30 166.30 1805 ---- ---- ---- ---- 159.00 -9.40 168.40 1810 ---- ---- ---- ---- 161.00 -9.50 170.50 1815 ---- ---- ---- ---- 163.00 -9.60 172.60 1820 ---- ---- ---- ---- 165.10 -9.60 174.70 1825 ---- ---- ---- ---- 167.20 -9.70 176.90 1830 ---- ---- ---- ---- 169.30 -9.80 179.10 1835 ---- ---- ---- ---- 171.50 -9.80 181.30 1840 ---- ---- ---- ---- 173.60 -10.00 183.60 1845 ---- ---- ---- ---- 175.80 -10.10 185.90 1850 ---- ---- ---- ---- 178.10 -10.10 188.20 1855 ---- ---- ---- ---- 180.30 -10.20 190.50 1860 ---- ---- ---- ---- 182.60 -10.30 192.90 1865 ---- ---- ---- ---- 184.90 -10.40 195.30 1870 ---- ---- ---- ---- 187.20 -10.50 197.70 1875 ---- ---- ---- ---- 189.60 -10.60 200.20 1880 ---- ---- ---- ---- 192.00 -10.60 202.60 1885 ---- ---- ---- ---- 194.40 -10.70 205.10 1890 ---- ---- ---- ---- 196.80 -10.80 207.60 1895 ---- ---- ---- ---- 199.30 -10.90 210.20 1900 ---- ---- ---- ---- 201.80 -10.90 212.70 1905 ---- ---- ---- ---- 204.30 -11.00 215.30 1910 ---- ---- ---- ---- 206.80 -11.10 217.90 1915 ---- ---- ---- ---- 209.30 -11.30 220.60 1920 ---- ---- ---- ---- 211.90 -11.40 223.30 1925 ---- ---- ---- ---- 214.50 -11.40 225.90 1930 ---- ---- ---- ---- 217.20 -11.40 228.60 1935 ---- ---- ---- ---- 219.80 -11.60 231.40 1940 ---- ---- ---- ---- 222.50 -11.60 234.10 1945 ---- ---- ---- ---- 225.20 -11.70 236.90 1950 ---- ---- ---- ---- 227.90 -11.80 239.70 1955 ---- ---- ---- ---- 230.60 -11.90 242.50 1960 ---- ---- ---- ---- 233.40 -12.00 245.40 1965 ---- ---- ---- ---- 236.20 -12.00 248.20 1970 ---- ---- ---- ---- 239.00 -12.10 251.10 1975 ---- ---- ---- ---- 241.80 -12.20 254.00 1980 ---- ---- ---- ---- 244.60 -12.40 257.00 1985 ---- ---- ---- ---- 247.50 -12.40 259.90 1990 ---- ---- ---- ---- 250.40 -12.50 262.90 1995 ---- ---- ---- ---- 253.30 -12.60 265.90 2000 ---- ---- ---- ---- 256.20 -12.70 268.90 2005 ---- ---- ---- ---- 259.20 -12.70 271.90 2010 ---- ---- ---- ---- 262.10 -12.80 274.90 2015 ---- ---- ---- ---- 265.10 -12.90 278.00 2020 ---- ---- ---- ---- 268.10 -13.00 281.10 2025 ---- ---- ---- ---- 271.10 -13.10 284.20 2030 ---- ---- ---- ---- 274.10 -13.20 287.30 2035 ---- ---- ---- ---- 277.20 -13.20 290.40 2040 ---- ---- ---- ---- 280.20 -13.30 293.50 2045 ---- ---- ---- ---- 283.30 -13.40 296.70 2050 ---- ---- ---- ---- 286.40 -13.50 299.90 2055 ---- ---- ---- ---- 289.60 -13.50 303.10 2060 ---- ---- ---- ---- 292.70 -13.60 306.30 2065 ---- ---- ---- ---- 295.80 -13.70 309.50 2070 ---- ---- ---- ---- 299.00 -13.80 312.80 2075 ---- ---- ---- ---- 302.20 -13.90 316.10 2080 ---- ---- ---- ---- 305.40 -13.90 319.30 2085 ---- ---- ---- ---- 308.60 -14.00 322.60 2090 ---- ---- ---- ---- 311.90 -14.10 326.00 2095 ---- ---- ---- ---- 315.10 -14.20 329.30 2100 ---- ---- ---- ---- 318.40 -14.20 332.60 2105 ---- ---- ---- ---- 321.70 -14.30 336.00 2110 ---- ---- ---- ---- 325.00 -14.40 339.40 2115 ---- ---- ---- ---- 328.30 -14.50 342.80 2120 ---- ---- ---- ---- 331.70 -14.50 346.20 2125 ---- ---- ---- ---- 335.00 -14.60 349.60 2130 ---- ---- ---- ---- 338.40 -14.70 353.10 2135 ---- ---- ---- ---- 341.80 -14.70 356.50 2140 ---- ---- ---- ---- 345.20 -14.80 360.00 2145 ---- ---- ---- ---- 348.60 -14.90 363.50 2150 ---- ---- ---- ---- 352.10 -14.90 367.00 2155 ---- ---- ---- ---- 355.50 -15.00 370.50 2160 ---- ---- ---- ---- 359.00 -15.10 374.10 2165 ---- ---- ---- ---- 362.50 -15.10 377.60 2170 ---- ---- ---- ---- 366.00 -15.20 381.20 2175 ---- ---- ---- ---- 369.50 -15.30 384.80 2180 ---- ---- ---- ---- 373.00 -15.40 388.40 2185 ---- ---- ---- ---- 376.50 -15.50 392.00 2190 ---- ---- ---- ---- 380.10 -15.50 395.60 2195 ---- ---- ---- ---- 383.70 -15.60 399.30 2200 ---- ---- ---- ---- 387.30 -15.60 402.90 2205 ---- ---- ---- ---- 390.90 -15.70 406.60 2210 ---- ---- ---- ---- 394.50 -15.80 410.30 2215 ---- ---- ---- ---- 398.10 -15.80 413.90 2220 ---- ---- ---- ---- 401.70 -16.00 417.70 2225 ---- ---- ---- ---- 405.40 -16.00 421.40 2230 ---- ---- ---- ---- 409.00 -16.10 425.10 2235 ---- ---- ---- ---- 412.70 -16.10 428.80 2240 ---- ---- ---- ---- 416.40 -16.20 432.60 2245 ---- ---- ---- ---- 420.10 -16.30 436.40 2250 ---- ---- ---- ---- 423.80 -16.30 440.10 2255 ---- ---- ---- ---- 427.50 -16.40 443.90 2260 ---- ---- ---- ---- 431.30 -16.40 447.70 2265 ---- ---- ---- ---- 435.00 -16.50 451.50 2270 ---- ---- ---- ---- 438.80 -16.50 455.30 2275 ---- ---- ---- ---- 442.60 -16.60 459.20 2280 ---- ---- ---- ---- 446.30 -16.70 463.00 2285 ---- ---- ---- ---- 450.10 -16.80 466.90 2290 ---- ---- ---- ---- 453.90 -16.80 470.70 2295 ---- ---- ---- ---- 457.70 -16.90 474.60 2300 ---- ---- ---- ---- 461.60 -16.90 478.50 2305 ---- ---- ---- ---- 465.40 -17.00 482.40 2310 ---- ---- ---- ---- 469.20 -17.10 486.30 2315 ---- ---- ---- ---- 473.10 -17.10 490.20 2320 ---- ---- ---- ---- 476.90 -17.20 494.10 2325 ---- ---- ---- ---- 480.80 -17.20 498.00 2330 ---- ---- ---- ---- 484.70 -17.30 502.00 2335 ---- ---- ---- ---- 488.60 -17.30 505.90 2340 ---- ---- ---- ---- 492.50 -17.30 509.80 2345 ---- ---- ---- ---- 496.40 -17.40 513.80 2350 ---- ---- ---- ---- 500.30 -17.50 517.80 2355 ---- ---- ---- ---- 504.20 -17.50 521.70 2360 ---- ---- ---- ---- 508.10 -17.60 525.70 2365 ---- ---- ---- ---- 512.00 -17.70 529.70 2370 ---- ---- ---- ---- 516.00 -17.70 533.70 2375 ---- ---- ---- ---- 519.90 -17.80 537.70 2380 ---- ---- ---- ---- 523.90 -17.80 541.70 2385 ---- ---- ---- ---- 527.90 -17.90 545.80 2390 ---- ---- ---- ---- 531.80 -18.00 549.80 2400 ---- ---- ---- ---- 539.80 -18.10 557.90 2410 ---- ---- ---- ---- 547.80 -18.20 566.00 2420 ---- ---- ---- ---- 555.80 -18.30 574.10 2425 ---- ---- ---- ---- 559.90 -18.30 578.20 2430 ---- ---- ---- ---- 563.90 -18.40 582.30 2440 ---- ---- ---- ---- 572.00 -18.50 590.50 2450 ---- ---- ---- ---- 580.10 -18.60 598.70 2460 ---- ---- ---- ---- 588.20 -18.70 606.90 2470 ---- ---- ---- ---- 596.40 -18.80 615.20 2475 ---- ---- ---- ---- 600.50 -18.80 619.30 2480 ---- ---- ---- ---- 604.60 -18.90 623.50 2500 ---- ---- ---- ---- 621.10 -19.10 640.20 2525 ---- ---- ---- ---- 641.80 -19.30 661.10 2550 ---- ---- ---- ---- 662.70 -19.50 682.20 2575 ---- ---- ---- ---- 683.70 -19.80 703.50 2600 ---- ---- ---- ---- 704.90 -20.00 724.90 2625 ---- ---- ---- ---- 726.20 -20.20 746.40 2650 ---- ---- ---- ---- 747.70 -20.40 768.10 2675 ---- ---- ---- ---- 769.20 -20.60 789.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 74.50 -4.10 78.60 1375 ---- ---- ---- ---- 78.70 -4.30 83.00 1400 ---- ---- ---- ---- 83.00 -4.50 87.50 1425 ---- ---- ---- ---- 87.40 -4.80 92.20 1450 ---- ---- ---- ---- 92.00 -5.00 97.00 1475 ---- ---- ---- ---- 96.70 -5.30 102.00 1500 ---- ---- ---- ---- 101.60 -5.50 107.10 1525 ---- ---- ---- ---- 106.60 -5.80 112.40 1550 ---- ---- ---- ---- 111.80 -6.10 117.90 1560 ---- ---- ---- ---- 113.90 -6.20 120.10 1570 ---- ---- ---- ---- 116.10 -6.30 122.40 1575 ---- ---- ---- ---- 117.20 -6.30 123.50 1580 ---- ---- ---- ---- 118.30 -6.40 124.70 1590 ---- ---- ---- ---- 120.50 -6.50 127.00 1600 ---- ---- ---- ---- 122.70 -6.70 129.40 1610 ---- ---- ---- ---- 125.00 -6.70 131.70 1620 ---- ---- ---- ---- 127.30 -6.80 134.10 1625 ---- ---- ---- ---- 128.40 -7.00 135.40 1630 ---- ---- ---- ---- 129.60 -7.00 136.60 1640 ---- ---- ---- ---- 132.00 -7.10 139.10 1650 ---- ---- ---- ---- 134.30 -7.30 141.60 1655 ---- ---- ---- ---- 135.50 -7.30 142.80 1660 ---- ---- ---- ---- 136.80 -7.30 144.10 1665 ---- ---- ---- ---- 138.00 -7.40 145.40 1670 ---- ---- ---- ---- 139.20 -7.50 146.70 1675 ---- ---- ---- ---- 140.40 -7.60 148.00 1680 ---- ---- ---- ---- 141.70 -7.60 149.30 1685 ---- ---- ---- ---- 142.90 -7.70 150.60 1690 ---- ---- ---- ---- 144.20 -7.70 151.90 1695 ---- ---- ---- ---- 145.50 -7.80 153.30 1700 ---- ---- ---- ---- 146.80 -7.80 154.60 1705 ---- ---- ---- ---- 148.10 -7.90 156.00 1710 ---- ---- ---- ---- 149.40 -8.00 157.40 1715 ---- ---- ---- ---- 150.70 -8.00 158.70 1720 ---- ---- ---- ---- 152.00 -8.10 160.10 1725 ---- ---- ---- ---- 153.30 -8.20 161.50 1730 ---- ---- ---- ---- 154.70 -8.20 162.90 1735 ---- ---- ---- ---- 156.00 -8.30 164.30 1740 ---- ---- ---- ---- 157.40 -8.40 165.80 1745 ---- ---- ---- ---- 158.70 -8.50 167.20 1750 ---- ---- ---- ---- 160.10 -8.50 168.60 1755 ---- ---- ---- ---- 161.50 -8.60 170.10 1760 ---- ---- ---- ---- 162.90 -8.70 171.60 1765 ---- ---- ---- ---- 164.30 -8.80 173.10 1770 ---- ---- ---- ---- 165.80 -8.80 174.60 1775 ---- ---- ---- ---- 167.20 -8.90 176.10 1780 ---- ---- ---- ---- 168.70 -8.90 177.60 1785 ---- ---- ---- ---- 170.20 -9.00 179.20 1790 ---- ---- ---- ---- 171.70 -9.10 180.80 1795 ---- ---- ---- ---- 173.20 -9.20 182.40 1800 ---- ---- ---- ---- 174.70 -9.30 184.00 1805 ---- ---- ---- ---- 176.30 -9.30 185.60 1810 ---- ---- ---- ---- 177.90 -9.40 187.30 1815 ---- ---- ---- ---- 179.50 -9.50 189.00 1820 ---- ---- ---- ---- 181.20 -9.50 190.70 1825 ---- ---- ---- ---- 182.90 -9.60 192.50 1830 ---- ---- ---- ---- 184.60 -9.70 194.30 1835 ---- ---- ---- ---- 186.30 -9.80 196.10 1840 ---- ---- ---- ---- 188.10 -9.80 197.90 1845 ---- ---- ---- ---- 189.90 -9.90 199.80 1850 ---- ---- ---- ---- 191.70 -10.00 201.70 1855 ---- ---- ---- ---- 193.60 -10.10 203.70 1860 ---- ---- ---- ---- 195.50 -10.10 205.60 1865 ---- ---- ---- ---- 197.40 -10.30 207.70 1870 ---- ---- ---- ---- 199.40 -10.30 209.70 1875 ---- ---- ---- ---- 201.40 -10.40 211.80 1880 ---- ---- ---- ---- 203.50 -10.50 214.00 1885 ---- ---- ---- ---- 205.60 -10.60 216.20 1890 ---- ---- ---- ---- 207.80 -10.60 218.40 1895 ---- ---- ---- ---- 210.00 -10.70 220.70 1900 ---- ---- ---- ---- 212.20 -10.80 223.00 1905 ---- ---- ---- ---- 214.50 -10.90 225.40 1910 ---- ---- ---- ---- 216.80 -11.00 227.80 1915 ---- ---- ---- ---- 219.20 -11.10 230.30 1920 ---- ---- ---- ---- 221.70 -11.10 232.80 1925 ---- ---- ---- ---- 224.20 -11.20 235.40 1930 ---- ---- ---- ---- 226.70 -11.30 238.00 1935 ---- ---- ---- ---- 229.30 -11.30 240.60 1940 ---- ---- ---- ---- 231.90 -11.40 243.30 1945 ---- ---- ---- ---- 234.50 -11.50 246.00 1950 ---- ---- ---- ---- 237.20 -11.60 248.80 1955 ---- ---- ---- ---- 239.90 -11.70 251.60 1960 ---- ---- ---- ---- 242.70 -11.80 254.50 1965 ---- ---- ---- ---- 245.50 -11.80 257.30 1970 ---- ---- ---- ---- 248.30 -11.90 260.20 1975 ---- ---- ---- ---- 251.20 -12.00 263.20 1980 ---- ---- ---- ---- 254.10 -12.00 266.10 1985 ---- ---- ---- ---- 257.00 -12.10 269.10 1990 ---- ---- ---- ---- 259.90 -12.20 272.10 1995 ---- ---- ---- ---- 262.90 -12.30 275.20 2000 ---- ---- ---- ---- 265.80 -12.40 278.20 2005 ---- ---- ---- ---- 268.80 -12.50 281.30 2010 ---- ---- ---- ---- 271.90 -12.50 284.40 2015 ---- ---- ---- ---- 274.90 -12.60 287.50 2020 ---- ---- ---- ---- 277.90 -12.70 290.60 2025 ---- ---- ---- ---- 281.00 -12.70 293.70 2030 ---- ---- ---- ---- 284.00 -12.90 296.90 2035 ---- ---- ---- ---- 287.10 -12.90 300.00 2040 ---- ---- ---- ---- 290.20 -13.00 303.20 2045 ---- ---- ---- ---- 293.30 -13.10 306.40 2050 ---- ---- ---- ---- 296.40 -13.10 309.50 2055 ---- ---- ---- ---- 299.50 -13.20 312.70 2060 ---- ---- ---- ---- 302.70 -13.30 316.00 2065 ---- ---- ---- ---- 305.80 -13.40 319.20 2070 ---- ---- ---- ---- 309.00 -13.40 322.40 2075 ---- ---- ---- ---- 312.20 -13.50 325.70 2080 ---- ---- ---- ---- 315.40 -13.50 328.90 2085 ---- ---- ---- ---- 318.60 -13.60 332.20 2090 ---- ---- ---- ---- 321.80 -13.70 335.50 2095 ---- ---- ---- ---- 325.00 -13.80 338.80 2100 ---- ---- ---- ---- 328.30 -13.80 342.10 2105 ---- ---- ---- ---- 331.50 -14.00 345.50 2110 ---- ---- ---- ---- 334.80 -14.00 348.80 2115 ---- ---- ---- ---- 338.10 -14.10 352.20 2120 ---- ---- ---- ---- 341.40 -14.20 355.60 2125 ---- ---- ---- ---- 344.80 -14.20 359.00 2130 ---- ---- ---- ---- 348.10 -14.30 362.40 2135 ---- ---- ---- ---- 351.50 -14.40 365.90 2140 ---- ---- ---- ---- 354.90 -14.40 369.30 2145 ---- ---- ---- ---- 358.30 -14.50 372.80 2150 ---- ---- ---- ---- 361.80 -14.50 376.30 2155 ---- ---- ---- ---- 365.20 -14.60 379.80 2160 ---- ---- ---- ---- 368.70 -14.70 383.40 2165 ---- ---- ---- ---- 372.20 -14.70 386.90 2170 ---- ---- ---- ---- 375.70 -14.80 390.50 2175 ---- ---- ---- ---- 379.20 -14.90 394.10 2180 ---- ---- ---- ---- 382.80 -14.90 397.70 2185 ---- ---- ---- ---- 386.30 -15.00 401.30 2190 ---- ---- ---- ---- 389.90 -15.10 405.00 2195 ---- ---- ---- ---- 393.50 -15.10 408.60 2200 ---- ---- ---- ---- 397.10 -15.20 412.30 2205 ---- ---- ---- ---- 400.70 -15.30 416.00 2210 ---- ---- ---- ---- 404.40 -15.30 419.70 2215 ---- ---- ---- ---- 408.00 -15.40 423.40 2220 ---- ---- ---- ---- 411.70 -15.50 427.20 2225 ---- ---- ---- ---- 415.40 -15.50 430.90 2230 ---- ---- ---- ---- 419.10 -15.60 434.70 2235 ---- ---- ---- ---- 422.80 -15.70 438.50 2240 ---- ---- ---- ---- 426.50 -15.70 442.20 2245 ---- ---- ---- ---- 430.30 -15.70 446.00 2250 ---- ---- ---- ---- 434.00 -15.90 449.90 2255 ---- ---- ---- ---- 437.80 -15.90 453.70 2260 ---- ---- ---- ---- 441.60 -15.90 457.50 2265 ---- ---- ---- ---- 445.40 -16.00 461.40 2270 ---- ---- ---- ---- 449.20 -16.00 465.20 2275 ---- ---- ---- ---- 453.00 -16.10 469.10 2280 ---- ---- ---- ---- 456.80 -16.20 473.00 2285 ---- ---- ---- ---- 460.60 -16.20 476.80 2290 ---- ---- ---- ---- 464.50 -16.20 480.70 2295 ---- ---- ---- ---- 468.30 -16.30 484.60 2300 ---- ---- ---- ---- 472.20 -16.40 488.60 2305 ---- ---- ---- ---- 476.00 -16.50 492.50 2310 ---- ---- ---- ---- 479.90 -16.50 496.40 2315 ---- ---- ---- ---- 483.80 -16.50 500.30 2320 ---- ---- ---- ---- 487.70 -16.60 504.30 2325 ---- ---- ---- ---- 491.60 -16.60 508.20 2330 ---- ---- ---- ---- 495.50 -16.70 512.20 2335 ---- ---- ---- ---- 499.40 -16.80 516.20 2340 ---- ---- ---- ---- 503.30 -16.90 520.20 2345 ---- ---- ---- ---- 507.20 -16.90 524.10 2350 ---- ---- ---- ---- 511.20 -16.90 528.10 2355 ---- ---- ---- ---- 515.10 -17.00 532.10 2360 ---- ---- ---- ---- 519.10 -17.00 536.10 2365 ---- ---- ---- ---- 523.10 -17.10 540.20 2370 ---- ---- ---- ---- 527.00 -17.20 544.20 2375 ---- ---- ---- ---- 531.00 -17.20 548.20 2380 ---- ---- ---- ---- 535.00 -17.30 552.30 2385 ---- ---- ---- ---- 539.00 -17.30 556.30 2390 ---- ---- ---- ---- 543.00 -17.40 560.40 2395 ---- ---- ---- ---- 547.00 -17.40 564.40 2400 ---- ---- ---- ---- 551.00 -17.50 568.50 2410 ---- ---- ---- ---- 559.10 -17.50 576.60 2420 ---- ---- ---- ---- 567.20 -17.60 584.80 2425 ---- ---- ---- ---- 571.20 -17.70 588.90 2430 ---- ---- ---- ---- 575.30 -17.70 593.00 2440 ---- ---- ---- ---- 583.40 -17.90 601.30 2450 ---- ---- ---- ---- 591.60 -17.90 609.50 2460 ---- ---- ---- ---- 599.80 -18.00 617.80 2470 ---- ---- ---- ---- 608.00 -18.10 626.10 2475 ---- ---- ---- ---- 612.10 -18.20 630.30 2480 ---- ---- ---- ---- 616.20 -18.30 634.50 2490 ---- ---- ---- ---- 624.50 -18.30 642.80 2500 ---- ---- ---- ---- 632.80 -18.40 651.20 2525 ---- ---- ---- ---- 653.70 -18.60 672.30 2550 ---- ---- ---- ---- 674.70 -18.80 693.50 2575 ---- ---- ---- ---- 695.80 -19.10 714.90 2600 ---- ---- ---- ---- 717.10 -19.30 736.40 2625 ---- ---- ---- ---- 738.50 -19.50 758.00 2650 ---- ---- ---- ---- 760.10 -19.60 779.70 2675 ---- ---- ---- ---- 781.70 -19.90 801.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 85.60 -4.40 90.00 1400 ---- ---- ---- ---- 90.10 -4.60 94.70 1425 ---- ---- ---- ---- 94.70 -4.80 99.50 1450 ---- ---- ---- ---- 99.50 -5.00 104.50 1475 ---- ---- ---- ---- 104.30 -5.30 109.60 1500 ---- ---- ---- ---- 109.40 -5.50 114.90 1525 ---- ---- ---- ---- 114.60 -5.70 120.30 1550 ---- ---- ---- ---- 119.90 -6.00 125.90 1570 ---- ---- ---- ---- 124.30 -6.20 130.50 1575 ---- ---- ---- ---- 125.40 -6.30 131.70 1580 ---- ---- ---- ---- 126.50 -6.40 132.90 1590 ---- ---- ---- ---- 128.80 -6.40 135.20 1600 ---- ---- ---- ---- 131.00 -6.60 137.60 1610 ---- ---- ---- ---- 133.30 -6.70 140.00 1620 ---- ---- ---- ---- 135.70 -6.80 142.50 1625 ---- ---- ---- ---- 136.80 -6.90 143.70 1630 ---- ---- ---- ---- 138.00 -7.00 145.00 1640 ---- ---- ---- ---- 140.40 -7.10 147.50 1650 ---- ---- ---- ---- 142.80 -7.20 150.00 1660 ---- ---- ---- ---- 145.30 -7.30 152.60 1670 ---- ---- ---- ---- 147.80 -7.30 155.10 1675 ---- ---- ---- ---- 149.00 -7.50 156.50 1680 ---- ---- ---- ---- 150.30 -7.50 157.80 1685 ---- ---- ---- ---- 151.50 -7.60 159.10 1690 ---- ---- ---- ---- 152.80 -7.60 160.40 1695 ---- ---- ---- ---- 154.10 -7.70 161.80 1700 ---- ---- ---- ---- 155.40 -7.70 163.10 1705 ---- ---- ---- ---- 156.70 -7.80 164.50 1710 ---- ---- ---- ---- 158.00 -7.90 165.90 1715 ---- ---- ---- ---- 159.30 -8.00 167.30 1720 ---- ---- ---- ---- 160.60 -8.00 168.60 1725 ---- ---- ---- ---- 162.00 -8.00 170.00 1730 ---- ---- ---- ---- 163.30 -8.20 171.50 1735 ---- ---- ---- ---- 164.70 -8.20 172.90 1740 ---- ---- ---- ---- 166.00 -8.30 174.30 1745 ---- ---- ---- ---- 167.40 -8.40 175.80 1750 ---- ---- ---- ---- 168.80 -8.40 177.20 1755 ---- ---- ---- ---- 170.20 -8.50 178.70 1760 ---- ---- ---- ---- 171.60 -8.50 180.10 1765 ---- ---- ---- ---- 173.00 -8.60 181.60 1770 ---- ---- ---- ---- 174.50 -8.60 183.10 1775 ---- ---- ---- ---- 175.90 -8.70 184.60 1780 ---- ---- ---- ---- 177.40 -8.80 186.20 1785 ---- ---- ---- ---- 178.80 -8.90 187.70 1790 ---- ---- ---- ---- 180.30 -9.00 189.30 1795 ---- ---- ---- ---- 181.80 -9.00 190.80 1800 ---- ---- ---- ---- 183.40 -9.00 192.40 1805 ---- ---- ---- ---- 184.90 -9.10 194.00 1810 ---- ---- ---- ---- 186.50 -9.20 195.70 1815 ---- ---- ---- ---- 188.10 -9.20 197.30 1820 ---- ---- ---- ---- 189.70 -9.30 199.00 1825 ---- ---- ---- ---- 191.30 -9.40 200.70 1830 ---- ---- ---- ---- 193.00 -9.40 202.40 1835 ---- ---- ---- ---- 194.60 -9.60 204.20 1840 ---- ---- ---- ---- 196.40 -9.60 206.00 1845 ---- ---- ---- ---- 198.10 -9.70 207.80 1850 ---- ---- ---- ---- 199.90 -9.70 209.60 1855 ---- ---- ---- ---- 201.70 -9.80 211.50 1860 ---- ---- ---- ---- 203.50 -9.90 213.40 1865 ---- ---- ---- ---- 205.40 -10.00 215.40 1870 ---- ---- ---- ---- 207.30 -10.10 217.40 1875 ---- ---- ---- ---- 209.20 -10.20 219.40 1880 ---- ---- ---- ---- 211.20 -10.20 221.40 1885 ---- ---- ---- ---- 213.20 -10.30 223.50 1890 ---- ---- ---- ---- 215.30 -10.40 225.70 1895 ---- ---- ---- ---- 217.40 -10.40 227.80 1900 ---- ---- ---- ---- 219.60 -10.50 230.10 1905 ---- ---- ---- ---- 221.80 -10.50 232.30 1910 ---- ---- ---- ---- 224.00 -10.70 234.70 1915 ---- ---- ---- ---- 226.30 -10.70 237.00 1920 ---- ---- ---- ---- 228.60 -10.80 239.40 1925 ---- ---- ---- ---- 231.00 -10.90 241.90 1930 ---- ---- ---- ---- 233.50 -10.90 244.40 1935 ---- ---- ---- ---- 235.90 -11.10 247.00 1940 ---- ---- ---- ---- 238.50 -11.10 249.60 1945 ---- ---- ---- ---- 241.00 -11.20 252.20 1950 ---- ---- ---- ---- 243.70 -11.20 254.90 1955 ---- ---- ---- ---- 246.30 -11.40 257.70 1960 ---- ---- ---- ---- 249.00 -11.40 260.40 1965 ---- ---- ---- ---- 251.80 -11.40 263.20 1970 ---- ---- ---- ---- 254.50 -11.60 266.10 1975 ---- ---- ---- ---- 257.30 -11.70 269.00 1980 ---- ---- ---- ---- 260.20 -11.70 271.90 1985 ---- ---- ---- ---- 263.10 -11.70 274.80 1990 ---- ---- ---- ---- 266.00 -11.80 277.80 1995 ---- ---- ---- ---- 268.90 -11.90 280.80 2000 ---- ---- ---- ---- 271.90 -12.00 283.90 2005 ---- ---- ---- ---- 274.90 -12.00 286.90 2010 ---- ---- ---- ---- 277.90 -12.10 290.00 2015 ---- ---- ---- ---- 280.90 -12.20 293.10 2020 ---- ---- ---- ---- 283.90 -12.30 296.20 2025 ---- ---- ---- ---- 287.00 -12.40 299.40 2030 ---- ---- ---- ---- 290.10 -12.40 302.50 2035 ---- ---- ---- ---- 293.20 -12.50 305.70 2040 ---- ---- ---- ---- 296.30 -12.60 308.90 2045 ---- ---- ---- ---- 299.40 -12.70 312.10 2050 ---- ---- ---- ---- 302.60 -12.70 315.30 2055 ---- ---- ---- ---- 305.70 -12.80 318.50 2060 ---- ---- ---- ---- 308.80 -12.90 321.70 2065 ---- ---- ---- ---- 312.00 -12.90 324.90 2070 ---- ---- ---- ---- 315.20 -13.00 328.20 2075 ---- ---- ---- ---- 318.30 -13.10 331.40 2080 ---- ---- ---- ---- 321.50 -13.20 334.70 2085 ---- ---- ---- ---- 324.70 -13.20 337.90 2090 ---- ---- ---- ---- 327.90 -13.30 341.20 2095 ---- ---- ---- ---- 331.20 -13.30 344.50 2100 ---- ---- ---- ---- 334.40 -13.40 347.80 2105 ---- ---- ---- ---- 337.60 -13.50 351.10 2110 ---- ---- ---- ---- 340.90 -13.50 354.40 2115 ---- ---- ---- ---- 344.20 -13.60 357.80 2120 ---- ---- ---- ---- 347.40 -13.70 361.10 2125 ---- ---- ---- ---- 350.70 -13.80 364.50 2130 ---- ---- ---- ---- 354.00 -13.80 367.80 2135 ---- ---- ---- ---- 357.40 -13.80 371.20 2140 ---- ---- ---- ---- 360.70 -13.90 374.60 2145 ---- ---- ---- ---- 364.00 -14.00 378.00 2150 ---- ---- ---- ---- 367.40 -14.10 381.50 2155 ---- ---- ---- ---- 370.80 -14.10 384.90 2160 ---- ---- ---- ---- 374.20 -14.10 388.30 2165 ---- ---- ---- ---- 377.60 -14.20 391.80 2170 ---- ---- ---- ---- 381.00 -14.30 395.30 2175 ---- ---- ---- ---- 384.40 -14.40 398.80 2180 ---- ---- ---- ---- 387.90 -14.40 402.30 2185 ---- ---- ---- ---- 391.30 -14.50 405.80 2190 ---- ---- ---- ---- 394.80 -14.60 409.40 2195 ---- ---- ---- ---- 398.30 -14.60 412.90 2200 ---- ---- ---- ---- 401.80 -14.70 416.50 2205 ---- ---- ---- ---- 405.30 -14.80 420.10 2210 ---- ---- ---- ---- 408.80 -14.90 423.70 2215 ---- ---- ---- ---- 412.40 -14.90 427.30 2220 ---- ---- ---- ---- 415.90 -15.00 430.90 2225 ---- ---- ---- ---- 419.50 -15.00 434.50 2230 ---- ---- ---- ---- 423.10 -15.00 438.10 2235 ---- ---- ---- ---- 426.70 -15.10 441.80 2240 ---- ---- ---- ---- 430.30 -15.20 445.50 2245 ---- ---- ---- ---- 433.90 -15.20 449.10 2250 ---- ---- ---- ---- 437.50 -15.30 452.80 2255 ---- ---- ---- ---- 441.20 -15.30 456.50 2260 ---- ---- ---- ---- 444.80 -15.50 460.30 2265 ---- ---- ---- ---- 448.50 -15.50 464.00 2270 ---- ---- ---- ---- 452.20 -15.50 467.70 2275 ---- ---- ---- ---- 455.90 -15.60 471.50 2280 ---- ---- ---- ---- 459.60 -15.60 475.20 2285 ---- ---- ---- ---- 463.30 -15.70 479.00 2290 ---- ---- ---- ---- 467.00 -15.80 482.80 2295 ---- ---- ---- ---- 470.70 -15.90 486.60 2300 ---- ---- ---- ---- 474.50 -15.90 490.40 2305 ---- ---- ---- ---- 478.20 -16.00 494.20 2310 ---- ---- ---- ---- 482.00 -16.00 498.00 2315 ---- ---- ---- ---- 485.80 -16.00 501.80 2320 ---- ---- ---- ---- 489.60 -16.10 505.70 2325 ---- ---- ---- ---- 493.40 -16.10 509.50 2330 ---- ---- ---- ---- 497.20 -16.20 513.40 2335 ---- ---- ---- ---- 501.00 -16.20 517.20 2340 ---- ---- ---- ---- 504.80 -16.30 521.10 2345 ---- ---- ---- ---- 508.60 -16.40 525.00 2350 ---- ---- ---- ---- 512.50 -16.40 528.90 2355 ---- ---- ---- ---- 516.30 -16.50 532.80 2360 ---- ---- ---- ---- 520.20 -16.50 536.70 2365 ---- ---- ---- ---- 524.00 -16.60 540.60 2370 ---- ---- ---- ---- 527.90 -16.60 544.50 2375 ---- ---- ---- ---- 531.80 -16.70 548.50 2380 ---- ---- ---- ---- 535.70 -16.70 552.40 2385 ---- ---- ---- ---- 539.60 -16.80 556.40 2390 ---- ---- ---- ---- 543.50 -16.80 560.30 2395 ---- ---- ---- ---- 547.40 -16.90 564.30 2400 ---- ---- ---- ---- 551.30 -17.00 568.30 2405 ---- ---- ---- ---- 555.30 -16.90 572.20 2410 ---- ---- ---- ---- 559.20 -17.00 576.20 2420 ---- ---- ---- ---- 567.10 -17.10 584.20 2425 ---- ---- ---- ---- 571.00 -17.20 588.20 2430 ---- ---- ---- ---- 575.00 -17.20 592.20 2440 ---- ---- ---- ---- 583.00 -17.30 600.30 2450 ---- ---- ---- ---- 590.90 -17.50 608.40 2460 ---- ---- ---- ---- 598.90 -17.60 616.50 2470 ---- ---- ---- ---- 607.00 -17.60 624.60 2475 ---- ---- ---- ---- 611.00 -17.70 628.70 2480 ---- ---- ---- ---- 615.00 -17.70 632.70 2490 ---- ---- ---- ---- 623.10 -17.80 640.90 2500 ---- ---- ---- ---- 631.20 -17.90 649.10 2525 ---- ---- ---- ---- 651.60 -18.10 669.70 2550 ---- ---- ---- ---- 672.20 -18.30 690.50 2575 ---- ---- ---- ---- 692.90 -18.50 711.40 2600 ---- ---- ---- ---- 713.70 -18.70 732.40 2625 ---- ---- ---- ---- 734.70 -18.90 753.60 2650 ---- ---- ---- ---- 755.70 -19.20 774.90 2675 ---- ---- ---- ---- 777.00 -19.30 796.30 2700 ---- ---- ---- ---- 798.30 -19.60 817.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 83.40 -4.40 87.80 1425 ---- ---- ---- ---- 88.10 -4.60 92.70 1450 ---- ---- ---- ---- 93.00 -4.80 97.80 1475 ---- ---- ---- ---- 98.00 -5.10 103.10 1500 ---- ---- ---- ---- 103.30 -5.30 108.60 1525 ---- ---- ---- ---- 108.70 -5.60 114.30 1550 ---- ---- ---- ---- 114.20 -5.90 120.10 1575 ---- ---- ---- ---- 120.00 -6.10 126.10 1580 ---- ---- ---- ---- 121.20 -6.20 127.40 1590 ---- ---- ---- ---- 123.50 -6.30 129.80 1600 ---- ---- ---- ---- 125.90 -6.40 132.30 1610 ---- ---- ---- ---- 128.40 -6.50 134.90 1620 ---- ---- ---- ---- 130.80 -6.70 137.50 1625 ---- ---- ---- ---- 132.10 -6.70 138.80 1630 ---- ---- ---- ---- 133.30 -6.80 140.10 1640 ---- ---- ---- ---- 135.80 -6.90 142.70 1650 ---- ---- ---- ---- 138.40 -7.00 145.40 1660 ---- ---- ---- ---- 141.00 -7.10 148.10 1670 ---- ---- ---- ---- 143.70 -7.20 150.90 1675 ---- ---- ---- ---- 145.00 -7.30 152.30 1680 ---- ---- ---- ---- 146.40 -7.30 153.70 1685 ---- ---- ---- ---- 147.70 -7.40 155.10 1690 ---- ---- ---- ---- 149.10 -7.50 156.60 1695 ---- ---- ---- ---- 150.50 -7.60 158.10 1700 ---- ---- ---- ---- 151.90 -7.60 159.50 1705 ---- ---- ---- ---- 153.40 -7.60 161.00 1710 ---- ---- ---- ---- 154.80 -7.70 162.50 1715 ---- ---- ---- ---- 156.30 -7.80 164.10 1720 ---- ---- ---- ---- 157.80 -7.80 165.60 1725 ---- ---- ---- ---- 159.30 -7.90 167.20 1730 ---- ---- ---- ---- 160.80 -8.00 168.80 1735 ---- ---- ---- ---- 162.30 -8.10 170.40 1740 ---- ---- ---- ---- 163.90 -8.10 172.00 1745 ---- ---- ---- ---- 165.50 -8.10 173.60 1750 ---- ---- ---- ---- 167.10 -8.20 175.30 1755 ---- ---- ---- ---- 168.70 -8.30 177.00 1760 ---- ---- ---- ---- 170.30 -8.40 178.70 1765 ---- ---- ---- ---- 172.00 -8.40 180.40 1770 ---- ---- ---- ---- 173.70 -8.50 182.20 1775 ---- ---- ---- ---- 175.40 -8.60 184.00 1780 ---- ---- ---- ---- 177.10 -8.70 185.80 1785 ---- ---- ---- ---- 178.90 -8.70 187.60 1790 ---- ---- ---- ---- 180.70 -8.80 189.50 1795 ---- ---- ---- ---- 182.50 -8.90 191.40 1800 ---- ---- ---- ---- 184.30 -9.00 193.30 1805 ---- ---- ---- ---- 186.20 -9.00 195.20 1810 ---- ---- ---- ---- 188.10 -9.00 197.10 1815 ---- ---- ---- ---- 190.00 -9.10 199.10 1820 ---- ---- ---- ---- 191.90 -9.20 201.10 1825 ---- ---- ---- ---- 193.90 -9.30 203.20 1830 ---- ---- ---- ---- 195.90 -9.30 205.20 1835 ---- ---- ---- ---- 197.90 -9.40 207.30 1840 ---- ---- ---- ---- 200.00 -9.40 209.40 1845 ---- ---- ---- ---- 202.00 -9.60 211.60 1850 ---- ---- ---- ---- 204.10 -9.70 213.80 1855 ---- ---- ---- ---- 206.30 -9.70 216.00 1860 ---- ---- ---- ---- 208.40 -9.80 218.20 1865 ---- ---- ---- ---- 210.60 -9.80 220.40 1870 ---- ---- ---- ---- 212.80 -9.90 222.70 1875 ---- ---- ---- ---- 215.10 -9.90 225.00 1880 ---- ---- ---- ---- 217.30 -10.10 227.40 1885 ---- ---- ---- ---- 219.60 -10.10 229.70 1890 ---- ---- ---- ---- 221.90 -10.20 232.10 1895 ---- ---- ---- ---- 224.30 -10.30 234.60 1900 ---- ---- ---- ---- 226.70 -10.30 237.00 1905 ---- ---- ---- ---- 229.10 -10.40 239.50 1910 ---- ---- ---- ---- 231.50 -10.50 242.00 1915 ---- ---- ---- ---- 234.00 -10.60 244.60 1920 ---- ---- ---- ---- 236.50 -10.60 247.10 1925 ---- ---- ---- ---- 239.10 -10.60 249.70 1930 ---- ---- ---- ---- 241.60 -10.80 252.40 1935 ---- ---- ---- ---- 244.20 -10.80 255.00 1940 ---- ---- ---- ---- 246.80 -10.90 257.70 1945 ---- ---- ---- ---- 249.50 -11.00 260.50 1950 ---- ---- ---- ---- 252.20 -11.00 263.20 1955 ---- ---- ---- ---- 254.90 -11.10 266.00 1960 ---- ---- ---- ---- 257.60 -11.20 268.80 1965 ---- ---- ---- ---- 260.40 -11.30 271.70 1970 ---- ---- ---- ---- 263.20 -11.30 274.50 1975 ---- ---- ---- ---- 266.00 -11.40 277.40 1980 ---- ---- ---- ---- 268.80 -11.50 280.30 1985 ---- ---- ---- ---- 271.70 -11.60 283.30 1990 ---- ---- ---- ---- 274.60 -11.60 286.20 1995 ---- ---- ---- ---- 277.50 -11.70 289.20 2000 ---- ---- ---- ---- 280.50 -11.70 292.20 2005 ---- ---- ---- ---- 283.40 -11.90 295.30 2010 ---- ---- ---- ---- 286.40 -11.90 298.30 2015 ---- ---- ---- ---- 289.40 -12.00 301.40 2020 ---- ---- ---- ---- 292.40 -12.10 304.50 2025 ---- ---- ---- ---- 295.50 -12.10 307.60 2030 ---- ---- ---- ---- 298.60 -12.10 310.70 2035 ---- ---- ---- ---- 301.60 -12.30 313.90 2040 ---- ---- ---- ---- 304.70 -12.30 317.00 2045 ---- ---- ---- ---- 307.90 -12.30 320.20 2050 ---- ---- ---- ---- 311.00 -12.40 323.40 2055 ---- ---- ---- ---- 314.10 -12.50 326.60 2060 ---- ---- ---- ---- 317.30 -12.60 329.90 2065 ---- ---- ---- ---- 320.50 -12.60 333.10 2070 ---- ---- ---- ---- 323.70 -12.70 336.40 2075 ---- ---- ---- ---- 326.90 -12.80 339.70 2080 ---- ---- ---- ---- 330.10 -12.90 343.00 2085 ---- ---- ---- ---- 333.40 -12.90 346.30 2090 ---- ---- ---- ---- 336.60 -13.00 349.60 2095 ---- ---- ---- ---- 339.90 -13.00 352.90 2100 ---- ---- ---- ---- 343.20 -13.10 356.30 2105 ---- ---- ---- ---- 346.50 -13.10 359.60 2110 ---- ---- ---- ---- 349.80 -13.20 363.00 2115 ---- ---- ---- ---- 353.10 -13.30 366.40 2120 ---- ---- ---- ---- 356.50 -13.30 369.80 2125 ---- ---- ---- ---- 359.90 -13.40 373.30 2130 ---- ---- ---- ---- 363.20 -13.50 376.70 2135 ---- ---- ---- ---- 366.60 -13.60 380.20 2140 ---- ---- ---- ---- 370.10 -13.50 383.60 2145 ---- ---- ---- ---- 373.50 -13.60 387.10 2150 ---- ---- ---- ---- 376.90 -13.70 390.60 2155 ---- ---- ---- ---- 380.40 -13.80 394.20 2160 ---- ---- ---- ---- 383.90 -13.80 397.70 2165 ---- ---- ---- ---- 387.40 -13.90 401.30 2170 ---- ---- ---- ---- 390.90 -13.90 404.80 2175 ---- ---- ---- ---- 394.40 -14.00 408.40 2180 ---- ---- ---- ---- 397.90 -14.10 412.00 2185 ---- ---- ---- ---- 401.50 -14.10 415.60 2190 ---- ---- ---- ---- 405.10 -14.20 419.30 2195 ---- ---- ---- ---- 408.70 -14.20 422.90 2200 ---- ---- ---- ---- 412.30 -14.30 426.60 2205 ---- ---- ---- ---- 415.90 -14.40 430.30 2210 ---- ---- ---- ---- 419.50 -14.50 434.00 2215 ---- ---- ---- ---- 423.20 -14.50 437.70 2220 ---- ---- ---- ---- 426.80 -14.60 441.40 2225 ---- ---- ---- ---- 430.50 -14.60 445.10 2230 ---- ---- ---- ---- 434.20 -14.70 448.90 2235 ---- ---- ---- ---- 437.90 -14.70 452.60 2240 ---- ---- ---- ---- 441.60 -14.80 456.40 2245 ---- ---- ---- ---- 445.40 -14.80 460.20 2250 ---- ---- ---- ---- 449.10 -14.90 464.00 2255 ---- ---- ---- ---- 452.90 -14.90 467.80 2260 ---- ---- ---- ---- 456.60 -15.00 471.60 2265 ---- ---- ---- ---- 460.40 -15.00 475.40 2270 ---- ---- ---- ---- 464.20 -15.10 479.30 2275 ---- ---- ---- ---- 468.00 -15.10 483.10 2280 ---- ---- ---- ---- 471.80 -15.20 487.00 2285 ---- ---- ---- ---- 475.60 -15.30 490.90 2290 ---- ---- ---- ---- 479.50 -15.30 494.80 2300 ---- ---- ---- ---- 487.20 -15.40 502.60 2310 ---- ---- ---- ---- 494.90 -15.50 510.40 2320 ---- ---- ---- ---- 502.70 -15.60 518.30 2325 ---- ---- ---- ---- 506.60 -15.60 522.20 2330 ---- ---- ---- ---- 510.50 -15.70 526.20 2340 ---- ---- ---- ---- 518.30 -15.80 534.10 2350 ---- ---- ---- ---- 526.20 -15.90 542.10 2360 ---- ---- ---- ---- 534.10 -16.00 550.10 2370 ---- ---- ---- ---- 542.00 -16.10 558.10 2375 ---- ---- ---- ---- 546.00 -16.10 562.10 2380 ---- ---- ---- ---- 550.00 -16.10 566.10 2400 ---- ---- ---- ---- 566.00 -16.30 582.30 2425 ---- ---- ---- ---- 586.10 -16.60 602.70 2450 ---- ---- ---- ---- 606.50 -16.80 623.30 2475 ---- ---- ---- ---- 627.00 -17.00 644.00 2500 ---- ---- ---- ---- 647.70 -17.20 664.90 2525 ---- ---- ---- ---- 668.50 -17.40 685.90 2550 ---- ---- ---- ---- 689.50 -17.60 707.10 2575 ---- ---- ---- ---- 710.60 -17.80 728.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12554 3960 206469 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- ---- ---- 211.20A 235.50 ---- ---- 1595 ---- ---- ---- 206.30A 230.50 ---- ---- 1600 ---- ---- ---- 193.90A 225.50 ---- ---- 1605 ---- ---- ---- 196.40A 220.50 ---- ---- 1610 ---- 206.00B ---- ---- 215.50 +33.00 182.50 1615 ---- 201.00B ---- ---- 210.50 +32.90 177.60 1620 ---- 196.00B ---- ---- 205.60 +33.00 172.60 1625 ---- 211.60B ---- 211.60B 200.60 +32.90 167.70 1630 ---- 189.20B ---- ---- 195.60 +32.80 162.80 1635 ---- 189.80B ---- ---- 190.60 +32.70 157.90 1640 ---- 186.60B ---- ---- 185.60 +32.60 153.00 1645 ---- 185.00B ---- ---- 180.70 +32.60 148.10 1650 ---- 186.70B ---- 186.70B 175.70 +32.50 143.20 1655 ---- 175.00B ---- ---- 170.80 +32.50 138.30 1660 ---- 169.90B ---- ---- 165.80 +32.30 133.50 1665 ---- 164.90B ---- ---- 160.90 +32.20 128.70 1670 ---- 159.90B ---- ---- 155.90 +32.10 123.80 1675 ---- 161.90B ---- 161.90B 151.00 +31.90 119.10 1680 ---- 149.80B ---- ---- 146.10 +31.80 114.30 1685 ---- 144.80B ---- ---- 141.20 +31.60 109.60 1690 ---- 139.70B ---- ---- 136.30 +31.40 104.90 1695 ---- 134.80B ---- ---- 131.40 +31.10 100.30 1700 ---- 137.30B ---- 137.30B 126.50 +30.80 95.70 1705 ---- 124.90B ---- 96.30B 121.70 +30.60 91.10 1710 ---- 120.00B ---- 94.30B 116.90 +30.30 86.60 1715 ---- 115.10B ---- 89.70B 112.10 +29.90 82.20 1720 ---- 110.30B ---- 85.20B 107.30 +29.50 77.80 1725 ---- 113.10B ---- 113.10B 102.60 +29.10 73.50 1730 ---- 100.60B ---- 93.80B 97.90 +28.60 69.30 1735 ---- 95.80B ---- 91.60B 93.20 +28.00 65.20 1740 ---- 91.00B ---- 90.10B 88.60 +27.40 61.20 1745 ---- 90.10B ---- 90.10B 84.00 +26.80 57.20 1750 ---- 89.50B ---- 89.50B 79.50 +26.10 53.40 1755 ---- 85.00B ---- 85.00B 75.10 +25.30 49.80 1760 ---- 80.40B ---- 80.40B 70.70 +24.50 46.20 1765 ---- 76.00B ---- 76.00B 66.50 +23.70 42.80 1770 ---- 71.60B ---- 71.60B 62.30 +22.70 39.60 1775 ---- 67.30B ---- 67.30B 58.20 +21.70 36.50 1780 ---- 63.20B ---- 63.20B 54.30 +20.80 33.50 1785 ---- 59.10B ---- 59.10B 50.50 +19.70 30.80 1790 ---- 55.10B ---- 55.10B 46.80 +18.60 28.20 1795 ---- 51.30B ---- 51.30B 43.30 +17.60 25.70 1800 ---- 47.60B ---- 47.60B 39.90 +16.50 40 23.40 1805 ---- 44.00B ---- 44.00B 36.70 +15.40 21.30 1810 ---- 40.60B ---- 40.60B 33.60 +14.30 19.30 1815 ---- 37.40B ---- 37.40B 30.80 +13.30 17.50 1820 ---- 34.30B ---- 34.30B 28.10 +12.30 15.80 1825 25.20 31.40B 25.20 31.40B 25.60 +11.30 9 14.30 1830 ---- 28.70B ---- 28.70B 23.20 +10.30 12.90 1835 19.50 26.10B 19.50 26.10B 21.00 +9.40 4 11.60 1840 ---- 23.80B ---- 23.80B 19.00 +8.60 10.40 1845 ---- 21.60B ---- 21.60B 17.20 +7.80 9.40 1850 16.10 19.50B 16.10 13.10A 15.50 +7.10 16 8.40 1855 ---- 17.60B ---- 17.60B 14.00 +6.50 7.50 1860 12.80 15.90B 12.80 15.90B 12.60 +5.80 18 6.80 1865 ---- 14.40B ---- 14.40B 11.30 +5.20 6.10 1870 ---- 12.90B ---- 12.90B 10.20 +4.70 5.50 1875 ---- 11.60B ---- 11.60B 9.10 +4.20 4.90 1880 ---- 10.40B ---- 10.40B 8.20 +3.80 4.40 1885 ---- 9.30B ---- 9.30B 7.30 +3.30 4.00 1890 ---- 8.40B ---- 8.40B 6.60 +3.00 3.60 1895 ---- 7.50B ---- 7.50B 5.90 +2.60 3.30 1900 4.80 6.70B 4.80 6.70B 5.30 +2.30 20 3.00 1905 ---- 6.00B ---- 6.00B 4.70 +2.00 2.70 1910 ---- 5.40B ---- 5.40B 4.30 +1.90 2.40 1915 ---- 4.80B ---- 4.80B 3.80 +1.60 2.20 1920 ---- 4.30B ---- 4.30B 3.40 +1.40 2.00 1925 ---- 3.80B ---- 3.80B 3.10 +1.20 1.90 1930 ---- 3.40B ---- 3.40B 2.80 +1.10 1.70 1935 ---- 3.10B ---- 3.10B 2.50 +.90 1.60 1940 ---- 2.70B ---- 2.70B 2.30 +.90 1.40 1945 ---- 2.50B ---- 2.50B 2.00 +.70 1.30 1950 ---- 2.20B ---- 2.20B 1.90 +.70 1.20 1955 ---- 2.00B ---- 2.00B 1.70 +.60 1.10 1960 ---- 1.80B ---- 1.80B 1.50 +.50 1.00 1965 ---- 1.60B ---- 1.60B 1.40 +.40 1.00 1970 ---- 1.40B ---- 1.40B 1.30 +.40 .90 1975 1.10 1.30B 1.10 1.10 1.20 +.40 1 .80 1980 ---- 1.20B ---- 1.20B 1.10 +.30 .80 1985 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1990 ---- 1.00B ---- 1.00B .90 +.30 .60 1995 ---- .90B ---- .90B .80 +.20 .60 2000 ---- .80B ---- .80B .80 +.20 .60 2005 ---- .70B ---- .70B .70 +.20 .50 2010 ---- .70B ---- .70B .60 +.10 .50 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 2 2 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- .30A .20 ---- ---- 1595 ---- ---- ---- .30A .20 ---- ---- 1600 ---- ---- ---- .30A .20 ---- ---- 1605 ---- ---- ---- .30A .20 ---- ---- 1610 ---- ---- .40A .40A .20 -.30 .50 1615 ---- ---- .40A .40A .20 -.40 .60 1620 ---- ---- .40A .40A .30 -.30 .60 1625 ---- ---- .40A .40A .30 -.40 .70 1630 ---- ---- .40A .40A .30 -.50 .80 1635 ---- ---- .50A .50A .30 -.50 .80 1640 ---- ---- .50A .50A .40 -.50 .90 1645 ---- ---- .50A .50A .40 -.60 1.00 2 2 1650 ---- ---- .50A .50A .50 -.70 1.20 1655 ---- ---- .60A .60A .50 -.80 1.30 1660 ---- ---- .60A .60A .50 -.90 1.40 1665 ---- ---- .70A .70A .60 -1.00 1.60 1670 ---- ---- .70A .70A .70 -1.10 1.80 1675 ---- ---- .80A .80A .70 -1.30 2.00 1680 ---- ---- .80A .80A .80 -1.40 2.20 1685 ---- ---- .90A .90A .90 -1.60 2.50 1690 ---- ---- 1.00A 1.00A 1.00 -1.80 2.80 1695 ---- ---- 1.10A 1.10A 1.10 -2.10 3.20 1700 ---- ---- 1.20A 1.20A 1.30 -2.30 3.60 1705 ---- ---- 1.30A 1.30A 1.40 -2.60 4.00 1710 ---- ---- 1.40A 1.40A 1.60 -2.90 4.50 1715 ---- ---- 1.60A 1.60A 1.80 -3.20 5.00 1720 ---- ---- 1.80A 1.80A 2.00 -3.70 5.70 1725 ---- ---- 2.00A 2.00A 2.30 -4.10 6.40 1730 ---- ---- 2.20A 2.20A 2.60 -4.50 7.10 1735 ---- ---- 2.50A 2.50A 2.90 -5.10 8.00 1740 ---- ---- 2.80A 2.80A 3.30 -5.70 8 9.00 1745 ---- ---- 3.10A 3.10A 3.70 -6.40 10.10 1750 ---- ---- 3.50A 3.50A 4.20 -7.00 11.20 1755 ---- ---- 3.90A 3.90A 4.80 -7.80 12.60 1760 ---- ---- 4.40A 4.40A 5.40 -8.60 14.00 1765 ---- ---- 4.90A 4.90A 6.10 -9.50 15.60 1770 ---- ---- 5.60A 5.60A 6.90 -10.40 1 17.30 1775 9.50 9.50 6.30A 6.30A 7.90 -11.30 19 19.20 1780 ---- ---- 7.10A 7.10A 8.90 -12.40 21.30 1785 ---- ---- 8.00A 8.00A 10.10 -13.40 23.50 1790 ---- ---- 9.00A 9.00A 11.40 -14.50 25.90 1795 ---- ---- 10.10A 10.10A 12.80 -15.60 28.40 1800 ---- ---- 11.40A 11.40A 14.50 -16.60 40 31.10 1805 ---- ---- 12.90A 12.90A 16.20 -17.70 33.90 1810 ---- ---- 14.50A 14.50A 18.20 -18.80 37.00 1815 ---- ---- 16.20A 16.20A 20.30 -19.80 40.10 1820 ---- ---- 18.10A 18.10A 22.60 -20.80 1 43.40 1825 25.70 25.70 20.20A 20.20A 25.10 -21.80 9 46.90 1830 ---- ---- 22.50A 22.50A 27.70 -22.80 50.50 1835 ---- ---- 24.90A 24.90A 30.50 -23.70 54.20 1840 ---- ---- 27.50A 27.50A 33.50 -24.50 58.00 1845 ---- ---- 30.30A 30.30A 36.70 -25.20 61.90 1850 ---- ---- 33.30A 33.30A 40.00 -26.00 66.00 1855 ---- ---- 36.40A 36.40A 43.40 -26.70 70.10 1860 ---- ---- 39.60A 39.60A 47.00 -27.30 74.30 1865 ---- ---- 43.10A 43.10A 50.70 -27.90 78.60 1870 ---- ---- 46.60A 46.60A 54.60 -28.40 83.00 1875 ---- ---- 50.30A 50.30A 58.50 -28.90 87.40 1880 ---- ---- 54.10A 54.10A 62.60 -29.30 91.90 1885 ---- ---- 58.00A 58.00A 66.70 -29.80 96.50 1890 ---- ---- 62.00A 62.00A 70.90 -30.20 101.10 1895 ---- ---- 66.20A 66.20A 75.20 -30.50 105.70 1900 ---- ---- 70.40A 70.40A 79.60 -30.80 110.40 1905 ---- ---- 74.60A 74.60A 84.10 -31.10 115.20 1910 ---- ---- 79.00A 79.00A 88.60 -31.30 119.90 1915 ---- ---- 83.30A 83.30A 93.10 -31.60 124.70 1920 ---- ---- 87.90A 87.90A 97.70 -31.80 129.50 1925 ---- ---- 92.40A 92.40A 102.40 -31.90 134.30 1930 ---- ---- 96.90A 96.90A 107.10 -32.10 139.20 1935 ---- ---- 109.60A 109.60A 111.80 -32.20 144.00 1940 ---- ---- 114.20A 114.20A 116.50 -32.40 148.90 1945 ---- ---- 118.90A 118.90A 121.30 -32.50 153.80 1950 ---- ---- 115.70A 115.70A 126.10 -32.50 158.60 1955 ---- ---- 128.30A 128.30A 130.90 -32.60 163.50 1960 ---- ---- 133.10A 133.10A 135.80 -32.60 168.40 1965 ---- ---- 137.80A 137.80A 140.60 -32.80 173.40 1970 ---- ---- 142.60A 142.60A 145.50 -32.80 178.30 1975 ---- ---- 139.70A 139.70A 150.40 -32.80 183.20 1980 ---- ---- 152.30A 152.30A 155.30 -32.90 188.20 1985 ---- ---- 157.10A 157.10A 160.20 -32.90 193.10 1990 ---- ---- 162.00A 162.00A 165.10 -32.90 198.00 1995 ---- ---- 166.90A 166.90A 170.00 -33.00 203.00 2000 ---- ---- 164.20A 164.20A 175.00 -33.00 208.00 2005 ---- ---- 176.70A 176.70A 179.90 -33.00 212.90 2010 ---- ---- 181.60A 181.60A 184.90 -33.00 217.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 2 2 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 281.10B ---- 281.00B 270.60 +33.30 237.30 1560 ---- 276.10B ---- 276.00B 265.60 +33.30 232.30 1565 ---- 271.10B ---- 271.00B 260.60 +33.20 227.40 1570 ---- 266.10B ---- 266.00B 255.60 +33.20 222.40 1575 ---- 261.10B ---- 261.00B 250.60 +33.20 217.40 1580 ---- 256.10B ---- 256.00B 245.60 +33.20 212.40 1585 ---- 251.10B ---- 251.00B 240.60 +33.20 207.40 1590 ---- 246.10B ---- 246.00B 235.60 +33.20 202.40 1595 ---- 241.10B ---- 241.00B 230.60 +33.20 197.40 1600 ---- 236.00B ---- 236.00B 225.60 +33.20 192.40 1605 ---- 231.10B ---- 231.00B 220.60 +33.20 187.40 1610 ---- 226.10B ---- 226.00B 215.60 +33.20 182.40 1615 ---- 221.10B ---- 221.00B 210.60 +33.20 177.40 1620 ---- 216.10B ---- 216.00B 205.60 +33.20 172.40 1625 ---- 211.60B ---- 211.60B 200.60 +33.20 167.40 1630 ---- 206.10B ---- 206.00B 195.60 +33.20 162.40 1635 ---- 201.10B ---- 201.00B 190.60 +33.20 157.40 1640 ---- 196.10B ---- 196.00B 185.60 +33.20 152.40 1645 ---- 191.10B ---- 191.10B 180.60 +33.20 147.40 1650 ---- 186.60B ---- 186.60B 175.60 +33.20 142.40 1 1655 ---- 180.90B ---- 180.80B 170.60 +33.20 137.40 1660 ---- 176.00B ---- 176.00B 165.60 +33.20 132.40 1665 ---- 171.50B ---- 171.50B 160.60 +33.20 127.40 1670 ---- 166.50B ---- 166.50B 155.60 +33.20 122.40 1675 ---- 161.60B ---- 161.60B 150.60 +33.20 117.40 1680 ---- 156.50B ---- 156.50B 145.60 +33.10 112.50 1685 ---- 151.50B ---- 151.50B 140.60 +33.10 107.50 1690 ---- 146.60B ---- 146.60B 135.60 +33.00 102.60 1695 ---- 141.60B ---- 141.60B 130.60 +33.00 97.60 1700 ---- 136.70B ---- 136.70B 125.60 +32.90 92.70 1705 ---- 131.60B ---- 131.60B 120.60 +32.80 87.80 1710 ---- 126.60B ---- 126.60B 115.60 +32.70 82.90 1715 ---- 121.60B ---- 121.60B 110.60 +32.60 78.00 1720 ---- 116.60B ---- 116.60B 105.60 +32.40 73.20 1725 ---- 111.70B ---- 111.70B 100.70 +32.30 68.40 1730 ---- 106.60B ---- 106.60B 95.70 +32.00 63.70 2 1735 ---- 101.70B ---- 101.70B 90.70 +31.70 59.00 1740 ---- 96.70B ---- 96.70B 85.70 +31.20 54.50 1745 ---- 91.70B ---- 91.70B 80.80 +30.80 95 50.00 96 1750 ---- 86.80B ---- 86.80B 75.80 +30.20 2 45.60 35 220 1755 ---- 81.80B ---- 81.80B 70.90 +29.50 41.40 62 1760 ---- 76.90B ---- 76.90B 66.00 +28.60 37.40 7 92 1765 ---- 72.00B ---- 72.00B 61.10 +27.60 33.50 161 1770 54.50 67.10B 54.50 57.50B 56.40 +26.50 40 29.90 34 1775 ---- 62.30B ---- 62.30B 51.70 +25.30 26.40 108 1780 ---- 57.50B ---- 57.50B 47.00 +23.80 23.20 161 1785 50.10 52.70B 44.70 45.30B 42.50 +22.30 4 20.20 16 1790 19.40 48.00B 19.40 31.30A 38.10 +20.60 35 17.50 54 282 1795 19.00 43.40B 19.00 30.60A 33.80 +18.80 58 15.00 18 45 1800 12.70 39.00B 12.70 28.70B 29.70 +17.00 412 12.70 411 761 1805 22.40 34.70B 22.40 20.40A 25.90 +15.20 160 10.70 17 60 1810 9.70 30.60B 9.70 19.80A 22.30 +13.40 286 8.90 122 375 1815 8.40 26.80B 8.10 19.30B 19.00 +11.60 177 7.40 31 166 1820 6.30 23.30B 6.30 15.40B 16.10 +10.00 575 6.10 61 198 1825 6.60 19.90B 6.60 12.80B 13.40 +8.50 2222 4.90 1018 1550 1830 4.70 17.00B 4.70 9.30A 11.00 +7.00 210 4.00 45 472 1835 4.00 14.30B 3.30A 7.50A 9.00 +5.80 391 3.20 55 164 1840 3.20 12.00 3.20 5.90A 7.20 +4.60 220 2.60 23 45 1845 2.80 9.80B 2.10A 5.90B 5.80 +3.70 55 2.10 28 143 1850 2.10 8.00 2.10 3.60 4.50 +2.80 2652 1.70 2025 1560 1855 1.30 6.40B 1.30 3.20B 3.50 +2.10 358 1.40 10 59 1860 2.70 5.10B 2.30 2.40B 2.70 +1.60 275 1.10 50 142 1865 1.20 4.10B 1.20 2.20B 2.10 +1.20 47 .90 12 45 1870 .90 3.20B .90 3.20B 1.60 +.80 18 .80 115 165 1875 1.40 2.60 1.10 1.20B 1.20 +.50 83 .70 503 408 1880 .60 1.90 .60 .70 .90 +.30 12 .60 109 102 1885 .90 1.50B .90 .60A .70 +.20 24 .50 9 64 1890 ---- 1.10B ---- 1.10B .60 +.20 5 .40 3 37 1895 .60 .90 .40 .40 .40 +.10 10 .30 78 1900 .30 .70 .30 .30 .30 UNCH 54 .30 26 648 1905 ---- .50B ---- .50B .30 UNCH .30 3 22 1910 ---- .40B ---- .40B .20 UNCH .20 1 14 1915 .50 .50 .50 .20A .10 -.10 5 .20 2 500 1920 .20 .20 .20 .20 .10 -.10 5 .20 60 1925 .20 .40 .20 .20A .10 UNCH 6 .10 10 1206 1930 .20 .20 .20 .20 .10 UNCH 1 .10 10 84 1935 ---- ---- ---- ---- .10 UNCH .10 10 23 1940 .10 .10 .10 .10 .10 UNCH 5 .10 1 27 1945 ---- ---- ---- ---- .10 UNCH .10 93 1950 ---- ---- ---- ---- .10 UNCH .10 10 100 1955 .10 .10 .10 .10 .10 UNCH 6 .10 142 1960 ---- ---- ---- ---- .10 UNCH .10 18 67 1965 .10 .10 .10 .10 .10 UNCH 2 .10 13 1970 .10 .10 .10 .10 .10 UNCH 11 .10 48 1975 ---- ---- ---- ---- .10 UNCH .10 10 1980 ---- ---- ---- ---- .10 UNCH .10 1 1 1985 ---- ---- ---- ---- .10 UNCH .10 20 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 8521 4853 10952 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 7 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 156 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 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 16 1655 .10 .10 .10 .10 .10 UNCH 7 .10 13 1660 .10 .10 .10 .10 .10 UNCH 7 .10 5 86 1665 .10 .10 .10 .10 .10 UNCH 7 .10 90 1670 ---- ---- .10A .10A .10 -.10 .20 33 1675 ---- ---- .10A .10A .10 -.10 .20 15 1680 .10 .10 .10 .10 .10 -.10 14 .20 10 30 1685 ---- ---- .10A .10A .10 -.10 .20 30 587 1690 ---- ---- .10A .10A .10 -.20 .30 1 37 1695 .30 .30 .10A .10A .10 -.20 104 .30 10 97 1700 .30 .30 .10 .10 .10 -.30 105 .40 39 152 1705 .40 .40 .10 .10 .10 -.40 115 .50 19 84 1710 ---- ---- .20A .20A .10 -.50 1 .60 405 441 1715 ---- ---- .20A .20A .10 -.60 .70 169 1720 .30 .30 .20 .20 .20 -.70 7 .90 14 146 1725 ---- ---- .20A .20A .20 -.90 8 1.10 196 147 1730 1.10 1.10 .20 .20 .20 -1.20 28 1.40 108 248 1735 .20 .20 .20 .20 .20 -1.60 14 1.80 176 128 1740 1.80 1.80 .20 .20 .20 -2.00 26 2.20 24 166 1745 2.20 2.30 .30 .30 .30 -2.40 291 2.70 8 28 1750 2.50 3.10 .30 .40B .30 -3.10 1239 3.40 207 699 1755 .50 .50 .40 .60B .40 -3.70 7 4.10 23 87 1760 .50 .60 .30 .60 .50 -4.60 23 5.10 211 522 1765 5.00 5.00 .60A 1.10B .70 -5.50 100 6.20 20 71 1770 6.00 6.10 .70A .90 .90 -6.70 498 7.60 12 93 1775 7.40 7.40 .80A 1.20A 1.20 -7.90 157 9.10 159 317 1780 10.30 10.70B 1.00 1.80 1.60 -9.30 216 10.90 80 101 1785 12.10 12.80 1.20 2.20B 2.00 -10.90 334 12.90 183 327 1790 14.30 15.10B 1.50 2.70A 2.60 -12.60 565 15.20 300 256 1795 16.80 17.60B 2.00A 3.40A 3.30 -14.30 65 17.60 49 106 1800 17.90 17.90 2.50A 4.80 4.20 -16.20 616 20.40 283 338 1805 7.70 7.70 3.30 8.00B 5.40 -18.00 137 23.40 26 148 1810 22.80 22.80 4.20A 7.90B 6.80 -19.80 362 26.60 8 237 1815 6.00 10.00 5.40A 8.80A 8.50 -21.60 146 30.10 16 1820 13.30 13.30 6.80A 10.90A 10.60 -23.10 159 33.70 14 1825 16.20 17.20 8.50A 12.70A 12.90 -24.70 100 37.60 1 2 1830 20.80 20.80 10.50A 15.20A 15.50 -26.20 45 41.70 1 3 1835 ---- ---- 12.80A 12.80A 18.50 -27.40 45.90 1 1840 ---- ---- 15.50A 15.50A 21.70 -28.60 50.30 1845 ---- ---- 18.40A 18.40A 25.30 -29.50 54.80 1850 ---- ---- 21.60A 21.60A 29.00 -30.40 59.40 1855 ---- ---- 25.00A 25.00A 33.00 -31.10 64.10 1860 ---- ---- 28.70A 28.70A 37.20 -31.60 68.80 1865 ---- ---- 32.70A 32.70A 41.60 -32.00 73.60 1870 ---- ---- 36.80A 36.80A 46.10 -32.40 78.50 1875 ---- ---- 41.00A 41.00A 50.70 -32.60 83.30 1880 ---- ---- 45.40A 45.40A 55.40 -32.80 88.20 1885 ---- ---- 49.90A 49.90A 60.20 -32.90 93.10 1890 ---- ---- 54.60A 54.60A 65.00 -33.10 98.10 1895 ---- ---- 59.30A 59.30A 69.90 -33.10 103.00 1900 ---- ---- 64.10A 64.10A 74.80 -33.20 108.00 1905 ---- ---- 69.10A 69.10A 79.70 -33.20 112.90 1910 ---- ---- 74.00A 74.00A 84.70 -33.20 117.90 1915 ---- ---- 78.90A 78.90A 89.60 -33.30 122.90 1920 ---- ---- 83.80A 83.80A 94.60 -33.20 127.80 1925 ---- ---- 88.70A 88.70A 99.60 -33.20 132.80 1930 ---- ---- 93.70A 93.70A 104.60 -33.20 137.80 1935 ---- ---- 99.20A 99.20A 109.60 -33.20 142.80 1940 ---- ---- 104.00A 104.00A 114.60 -33.20 147.80 1945 ---- ---- 109.20A 109.20A 119.60 -33.20 152.80 1950 ---- ---- 113.50A 113.50A 124.60 -33.20 157.80 1955 ---- ---- 119.10A 119.10A 129.60 -33.20 162.80 1960 ---- ---- 124.00A 124.00A 134.60 -33.20 167.80 1965 ---- ---- 129.10A 129.10A 139.60 -33.20 172.80 1970 ---- ---- 134.00A 134.00A 144.60 -33.20 177.80 1975 ---- ---- 138.40A 138.40A 149.60 -33.20 182.80 1980 ---- ---- 143.90A 143.90A 154.60 -33.20 187.80 1985 ---- ---- 149.10A 149.10A 159.60 -33.20 192.80 1990 ---- ---- 153.90A 153.90A 164.60 -33.20 197.80 1995 ---- ---- 159.10A 159.10A 169.60 -33.20 202.80 2000 ---- ---- 163.40A 163.40A 174.60 -33.20 207.80 2005 ---- ---- 169.10A 169.10A 179.60 -33.20 212.80 2010 ---- ---- 174.10A 174.10A 184.60 -33.20 217.80 2015 ---- ---- 179.10A 179.10A 189.60 -33.20 222.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5503 2608 6288 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 281.10B ---- 281.00B 270.50 +33.20 237.30 1560 ---- 276.10B ---- 276.00B 265.50 +33.20 232.30 1565 ---- 271.10B ---- 271.00B 260.50 +33.20 227.30 1570 ---- 266.10B ---- 266.00B 255.50 +33.20 222.30 1575 ---- 261.10B ---- 261.00B 250.50 +33.20 217.30 1580 ---- 256.10B ---- 256.00B 245.50 +33.20 212.30 1585 ---- 251.10B ---- 251.00B 240.50 +33.20 207.30 1590 ---- 246.10B ---- 246.00B 235.50 +33.20 202.30 1595 ---- 241.10B ---- 241.00B 230.50 +33.20 197.30 1600 ---- 236.10B ---- 235.80B 225.50 +33.20 192.30 1605 ---- 231.10B ---- 231.00B 220.50 +33.20 187.30 1610 ---- 226.10B ---- 225.90B 215.50 +33.10 182.40 1615 ---- 220.90B ---- 220.80B 210.50 +33.10 177.40 1620 ---- 215.90B ---- 215.70B 205.50 +33.10 172.40 1625 ---- 211.60B ---- 211.60B 200.50 +33.10 167.40 1630 ---- 205.90B ---- 205.70B 195.50 +33.10 162.40 1635 ---- 201.00B ---- 201.00B 190.50 +33.10 157.40 1640 ---- 196.00B ---- 196.00B 185.50 +33.00 152.50 1645 ---- 191.00B ---- 190.80B 180.50 +33.00 147.50 1650 ---- 186.60B ---- 186.60B 175.50 +33.00 142.50 1655 ---- 181.00B ---- 180.80B 170.50 +32.90 137.60 1660 ---- 176.20B ---- 176.20B 165.50 +32.90 132.60 1665 ---- 171.50B ---- 171.50B 160.50 +32.80 127.70 1670 ---- 166.50B ---- 166.50B 155.50 +32.80 122.70 1675 ---- 161.70B ---- 161.70B 150.60 +32.80 117.80 1680 ---- 156.50B ---- 156.50B 145.60 +32.70 112.90 1685 ---- 151.60B ---- 151.60B 140.60 +32.60 108.00 1690 ---- 146.60B ---- 146.60B 135.60 +32.50 103.10 1695 ---- 141.60B ---- 141.60B 130.70 +32.50 98.20 1700 ---- 136.70B ---- 136.70B 125.70 +32.30 93.40 1705 ---- 131.60B ---- 131.60B 120.70 +32.10 88.60 1710 ---- 126.70B ---- 126.70B 115.80 +32.00 83.80 1 1715 ---- 121.70B ---- 121.70B 110.80 +31.70 79.10 1720 ---- 116.80B ---- 116.80B 105.90 +31.50 74.40 1725 ---- 111.90B ---- 111.90B 101.00 +31.20 69.80 1730 ---- 106.90B ---- 106.90B 96.10 +30.80 65.30 1735 ---- 102.00B ---- 102.00B 91.20 +30.30 60.90 1740 ---- 97.10B ---- 97.10B 86.40 +29.90 56.50 3 1745 ---- 92.20B ---- 92.20B 81.50 +29.20 52.30 1750 ---- 87.40B ---- 87.40B 76.70 +28.50 48.20 2 1755 ---- 82.60B ---- 82.60B 72.00 +27.80 44.20 1760 ---- 77.80B ---- 77.80B 67.30 +26.90 40.40 3 1765 ---- 73.00B ---- 73.00B 62.60 +25.80 36.80 2 1770 ---- 68.40B ---- 68.40B 58.00 +24.70 33.30 1775 ---- 63.60B ---- 63.60B 53.60 +23.60 95 30.00 1780 46.50 59.10B 46.50 46.10A 49.20 +22.20 1 27.00 1 1785 ---- 54.60B ---- 54.60B 45.00 +20.90 24.10 8 1790 ---- 50.20B ---- 50.20B 40.90 +19.50 21.40 6 1795 ---- 46.00B ---- 46.00B 37.00 +18.10 1 18.90 203 1800 ---- 41.90B ---- 41.90B 33.20 +16.50 63 16.70 2 12 1805 ---- 38.00B ---- 38.00B 29.70 +15.10 2 14.60 2 1810 13.90 34.20B 13.00A 34.20B 26.50 +13.70 15 12.80 9 1815 ---- 30.70B ---- 30.70B 23.40 +12.30 4 11.10 7 159 1820 ---- 27.40B ---- 27.40B 20.60 +11.00 73 9.60 3 1825 10.00 24.30B 10.00 24.30B 18.10 +9.80 53 8.30 317 1830 14.70 21.50B 14.60 15.20B 15.70 +8.50 17 7.20 13 1835 16.40 18.90B 13.20 14.00B 13.60 +7.40 4 6.20 2 119 1840 ---- 16.60B ---- 16.60B 11.80 +6.50 10 5.30 4 28 1845 ---- 14.40B ---- 14.40B 10.10 +5.60 11 4.50 12 1850 ---- 12.50B ---- 12.50B 8.60 +4.70 3.90 2 4 1855 ---- 10.80B ---- 10.80B 7.40 +4.00 3.40 2 1860 9.30 9.30 9.30 4.80A 6.20 +3.30 100 2.90 1865 3.00 7.90B 3.00 7.90B 5.30 +2.80 40 2.50 6 1870 6.10 6.70B 6.10 6.70B 4.40 +2.30 5 2.10 1 1875 2.30 5.70B 1.90A 2.90A 3.70 +1.90 3 1.80 3 3 1880 ---- 4.80B ---- 4.80B 3.10 +1.50 1.60 2 1885 ---- 4.10B ---- 4.10B 2.60 +1.20 1.40 6 1890 ---- 3.40B ---- 3.40B 2.20 +1.00 1.20 1 1895 1.00 2.90B 1.00 1.50A 1.90 +.90 6 1.00 10 1900 1.60 2.40B 1.60 2.40B 1.60 +.70 1 .90 24 1905 ---- 2.00B ---- 2.00B 1.30 +.50 4 .80 1 5 1910 ---- 1.70B ---- 1.70B 1.10 +.40 .70 23 1915 .70 1.40B .70 .90A 1.00 +.40 4 .60 6 1920 ---- 1.20B ---- 1.20B .80 +.20 .60 8 1925 ---- 1.00B ---- 1.00B .70 +.20 .50 2 1930 ---- .90B ---- .90B .60 +.20 .40 1 1935 ---- .80B ---- .80B .60 +.20 .40 1940 ---- .70B ---- .70B .50 +.10 .40 1945 ---- .60B ---- .60B .40 +.10 .30 12 1950 .40 .50B .40 .40 .40 +.10 1 .30 1 2 1955 .30 .40B .30 .30 .30 UNCH 2 .30 1960 .30 .40B .30 .30 .30 UNCH 2 .30 1 1965 ---- .30B ---- .30B .30 +.10 .20 1970 .30 .30 .30 .30 .20 UNCH 8 .20 9 1975 ---- ---- ---- ---- .20 UNCH .20 1 1980 ---- ---- ---- ---- .20 UNCH .20 20 20 1985 ---- ---- ---- ---- .20 UNCH .20 10 10 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 23 23 2010 ---- ---- ---- ---- .10 UNCH .10 1 1 2015 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 525 76 1086 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 .10 24 33 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- .10A .10A .10 -.10 .20 37 1615 ---- ---- .10A .10A .10 -.10 .20 1 1620 ---- ---- .10A .10A .10 -.10 .20 1625 ---- ---- .10A .10A .10 -.10 .20 10 1630 ---- ---- .10A .10A .10 -.10 .20 43 1635 ---- ---- .10A .10A .10 -.10 .20 3 1640 ---- ---- .20A .20A .10 -.20 .30 10 10 1645 ---- ---- .20A .20A .10 -.20 .30 10 10 1650 ---- ---- .10A .10A .10 -.20 .30 2 1655 .10 .10 .10 .10 .10 -.30 2 .40 1 1660 .10 .10 .10 .10 .10 -.30 2 .40 1665 ---- ---- .20A .20A .10 -.40 .50 4 1670 ---- ---- .20A .20A .10 -.40 .50 3 1675 ---- ---- .20A .20A .10 -.50 .60 1 3 1680 ---- ---- .20A .20A .20 -.50 .70 4 1685 ---- ---- .30A .30A .20 -.50 .70 1 1690 .20 .20 .20 .20 .20 -.70 20 .90 1695 ---- ---- .30A .30A .20 -.80 1.00 12 1700 .50 .50 .30 .30 .30 -.90 5 1.20 4 18 1705 ---- ---- .40A .40A .30 -1.00 1.30 14 1710 .40 .40 .40 .40 .40 -1.20 1 1.60 2 6 1715 .60 .60 .40 .50B .40 -1.50 14 1.90 1 10 1720 1.80 1.80 .50A .50A .50 -1.70 1 2.20 2 1725 .60 .60 .50A .70B .60 -2.00 4 2.60 4 1730 .70 .70 .60A .80B .70 -2.40 21 3.10 1 12 1735 3.70 3.70 .70A .70A .80 -2.80 3 3.60 2 1740 ---- ---- .80A .80A .90 -3.40 3 4.30 1 4 1745 ---- ---- .90A .90A 1.10 -4.00 3 5.10 1 6 1750 ---- ---- 1.10A 1.10A 1.30 -4.70 21 6.00 1 9 1755 1.30 1.30 1.20A 1.20A 1.50 -5.50 6 7.00 11 11 1760 ---- ---- 1.40A 1.40A 1.80 -6.40 4 8.20 5 24 1765 2.30 2.30 1.70A 2.40B 2.20 -7.30 3 9.50 6 1770 5.40 5.40 2.00A 3.40B 2.60 -8.40 23 11.00 6 454 1775 3.80 3.80 2.30A 4.30B 3.10 -9.70 9 12.80 2 48 1780 4.40 4.40 2.70A 5.20B 3.70 -11.00 5 14.70 10 13 1785 13.90 13.90 3.20A 3.20A 4.50 -12.30 23 16.80 7 6 1790 19.00 19.10B 3.80A 7.20B 5.40 -13.70 119 19.10 314 322 1795 7.20 7.20 4.60A 7.40B 6.50 -15.10 4 21.60 6 1800 6.70 8.20 5.50A 10.30B 7.80 -16.60 14 24.40 8 75 1805 10.00 10.00 6.60A 12.20B 9.30 -18.00 3 27.30 1 4 1810 11.30 11.30 7.90A 12.30B 11.00 -19.40 3 30.40 3 1815 13.30 13.30 9.30A 14.50B 12.90 -20.90 1 33.80 1820 13.10 15.90 11.00A 14.60A 15.10 -22.20 5 37.30 1825 16.20 16.20 12.90A 21.90B 17.60 -23.40 2 41.00 1830 ---- ---- 15.10A 15.10A 20.20 -24.60 44.80 1835 ---- ---- 17.50A 17.50A 23.10 -25.70 48.80 1840 ---- ---- 20.10A 20.10A 26.30 -26.60 52.90 1845 ---- ---- 23.00A 23.00A 29.60 -27.60 57.20 1850 ---- ---- 26.00A 26.00A 33.10 -28.40 61.50 1855 ---- ---- 29.30A 29.30A 36.80 -29.20 66.00 1860 ---- ---- 32.80A 32.80A 40.70 -29.80 70.50 1865 ---- ---- 36.40A 36.40A 44.70 -30.40 75.10 1870 ---- ---- 40.30A 40.30A 48.90 -30.90 79.80 1875 ---- ---- 44.20A 44.20A 53.20 -31.30 84.50 1880 ---- ---- 48.40A 48.40A 57.60 -31.60 89.20 1885 ---- ---- 52.60A 52.60A 62.10 -31.90 94.00 1890 ---- ---- 57.00A 57.00A 66.70 -32.10 98.80 1895 ---- ---- 61.40A 61.40A 71.30 -32.40 103.70 1900 ---- ---- 66.00A 66.00A 76.00 -32.50 108.50 1905 ---- ---- 70.60A 70.60A 80.80 -32.60 113.40 1910 ---- ---- 75.20A 75.20A 85.60 -32.70 118.30 1915 ---- ---- 79.90A 79.90A 90.40 -32.80 123.20 1920 ---- ---- 84.70A 84.70A 95.30 -32.80 128.10 1925 ---- ---- 89.60A 89.60A 100.20 -32.90 133.10 1930 ---- ---- 94.50A 94.50A 105.10 -32.90 138.00 1935 ---- ---- 99.40A 99.40A 110.00 -33.00 143.00 1940 ---- ---- 104.30A 104.30A 114.90 -33.10 148.00 1945 ---- ---- 109.20A 109.20A 119.80 -33.10 152.90 1950 ---- ---- 114.00A 114.00A 124.80 -33.10 157.90 1955 ---- ---- 119.00A 119.00A 129.80 -33.10 162.90 1960 ---- ---- 124.00A 124.00A 134.70 -33.20 167.90 1965 ---- ---- 128.90A 128.90A 139.70 -33.10 172.80 1970 ---- ---- 133.90A 133.90A 144.70 -33.10 177.80 1975 ---- ---- 138.70A 138.70A 149.60 -33.20 182.80 1980 ---- ---- 144.10A 144.10A 154.60 -33.20 187.80 1985 ---- ---- 149.20A 149.20A 159.60 -33.20 192.80 1990 ---- ---- 154.00A 154.00A 164.60 -33.20 197.80 1995 ---- ---- 159.20A 159.20A 169.60 -33.20 202.80 2000 ---- ---- 163.60A 163.60A 174.60 -33.20 207.80 2005 ---- ---- 169.20A 169.20A 179.50 -33.20 212.70 2010 ---- ---- 174.00A 174.00A 184.50 -33.20 217.70 2015 ---- ---- 179.10A 179.10A 189.50 -33.20 222.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 324 420 1236 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 256.10B ---- 256.00B 245.50 +33.20 212.30 1585 ---- 251.10B ---- 251.00B 240.50 +33.20 207.30 1590 ---- 246.10B ---- 246.00B 235.50 +33.20 202.30 1595 ---- 241.10B ---- 241.00B 230.50 +33.10 197.40 1600 ---- 236.10B ---- 235.90B 225.50 +33.10 192.40 1605 ---- 231.10B ---- 231.10B 220.50 +33.10 187.40 1610 ---- 226.00B ---- 226.00B 215.50 +33.10 182.40 1615 ---- 221.00B ---- 221.00B 210.50 +33.10 177.40 1620 ---- 216.10B ---- 216.10B 205.50 +33.00 172.50 1625 ---- 211.00B ---- 210.80B 200.50 +33.00 167.50 1630 ---- 206.20B ---- 206.20B 195.50 +33.00 162.50 1635 ---- 201.00B ---- 200.80B 190.50 +32.90 157.60 1640 ---- 196.20B ---- 196.20B 185.50 +32.90 152.60 1645 ---- 191.00B ---- 191.00B 180.60 +32.90 147.70 1650 ---- 186.60B ---- 186.60B 175.60 +32.90 142.70 1655 ---- 181.20B ---- 181.20B 170.60 +32.80 137.80 1660 ---- 176.00B ---- 175.90B 165.60 +32.70 132.90 1665 ---- 171.30B ---- 171.30B 160.70 +32.70 128.00 1670 ---- 166.10B ---- 166.10B 155.70 +32.60 123.10 1675 ---- 161.70B ---- 161.70B 150.70 +32.40 118.30 1680 ---- 156.30B ---- 156.30B 145.80 +32.40 113.40 1685 ---- 151.30B ---- 151.20B 140.80 +32.20 108.60 1690 ---- 146.40B ---- 146.40B 135.90 +32.10 103.80 1695 ---- 141.60B ---- 141.60B 130.90 +31.80 99.10 1700 ---- 136.90B ---- 136.90B 126.00 +31.70 94.30 1705 ---- 131.60B ---- 131.60B 121.10 +31.50 89.60 1710 ---- 126.70B ---- 126.70B 116.20 +31.20 85.00 1715 ---- 121.80B ---- 121.80B 111.30 +30.90 80.40 1720 ---- 116.90B ---- 116.90B 106.50 +30.60 75.90 1725 ---- 112.40B ---- 112.40B 101.60 +30.20 71.40 1730 ---- 107.00B ---- 107.00B 96.80 +29.80 67.00 1735 ---- 102.20B ---- 102.20B 92.00 +29.20 62.80 1740 ---- 97.50B ---- 97.50B 87.20 +28.60 58.60 1745 ---- 92.70B ---- 92.70B 82.50 +28.00 54.50 1750 ---- 88.30B ---- 88.30B 77.90 +27.40 50.50 1755 ---- 83.20B ---- 83.20B 73.20 +26.50 46.70 1760 ---- 78.50B ---- 78.50B 68.70 +25.70 43.00 1765 ---- 74.20B ---- 74.20B 64.20 +24.70 39.50 1770 37.40 69.60B 37.40 36.70A 59.80 +23.60 1 36.20 1775 ---- 65.10B ---- 65.10B 55.50 +22.50 33.00 1780 31.60 60.70B 30.30A 30.30A 51.40 +21.50 2 29.90 3 1785 28.60 56.40B 28.60 41.10A 47.30 +20.20 6 27.10 1 50 1790 25.60 52.20B 25.40 24.80A 43.50 +19.00 24 24.50 1 1 1795 23.10 48.20B 22.90 22.30A 39.70 +17.70 56 22.00 1 1800 20.80 44.30B 20.60 20.00A 36.20 +16.50 20 19.70 1805 18.10 40.50B 18.10 40.50B 32.80 +15.20 19 17.60 2 38 1810 ---- 37.00B ---- 37.00B 29.60 +13.90 15.70 300 1815 ---- 33.50B ---- 33.50B 26.60 +12.70 1 13.90 1 1 1820 13.00 30.30B 12.60A 12.60A 23.90 +11.50 28 12.40 1 1 1825 20.00 27.30B 18.50 27.30B 21.30 +10.30 13 11.00 201 1830 ---- 24.60B ---- 24.60B 19.00 +9.30 1 9.70 2 31 1835 ---- 22.00B ---- 22.00B 16.90 +8.30 1 8.60 1 7 1840 ---- 19.70B ---- 19.70B 14.90 +7.30 7.60 1845 15.50 17.50B 15.50 17.50B 13.20 +6.50 10 6.70 2 10 1850 ---- 15.50B ---- 15.50B 11.60 +5.70 5.90 4 1855 9.70 13.70B 9.70 8.20A 10.20 +5.00 8 5.20 1860 8.60 12.10B 8.60 7.20A 9.00 +4.40 11 4.60 1 1865 9.30 10.70B 9.30 6.30A 7.80 +3.80 2 4.00 1870 ---- 9.40B ---- 9.40B 6.90 +3.30 3.60 1 5 1875 ---- 8.30B ---- 8.30B 6.00 +2.80 3.20 1880 ---- 7.20B ---- 7.20B 5.20 +2.40 2.80 1885 ---- 6.30B ---- 6.30B 4.60 +2.10 2.50 2 1890 4.50 5.50B 4.50 5.50B 4.00 +1.80 6 2.20 1895 ---- 4.80B ---- 4.80B 3.50 +1.50 2.00 1900 2.60 4.20B 2.60 2.60A 3.10 +1.30 3 1.80 1 2 1905 ---- 3.70B ---- 3.70B 2.70 +1.10 1.60 5 1910 ---- 3.30B ---- 3.30B 2.30 +.80 1.50 1915 ---- 2.90B ---- 2.90B 2.10 +.80 1.30 1920 ---- 2.50B ---- 2.50B 1.80 +.60 1.20 1925 ---- 2.20B ---- 2.20B 1.60 +.50 1.10 1930 ---- 1.90B ---- 1.90B 1.40 +.40 1.00 3 1935 ---- 1.70B ---- 1.70B 1.30 +.40 .90 1940 1.10 1.50B 1.10 1.50B 1.10 +.30 3 .80 10 1945 ---- 1.30B ---- 1.30B 1.00 +.20 .80 1950 ---- 1.20B ---- 1.20B .90 +.20 .70 1955 ---- 1.00B ---- 1.00B .80 +.20 .60 1960 ---- .90B ---- .90B .70 +.10 .60 1965 ---- .80B ---- .80B .70 +.20 .50 1970 ---- .80B ---- .70B .60 +.10 .50 1975 ---- .70B ---- .70B .50 UNCH .50 2 1980 ---- .60B ---- .60B .50 +.10 .40 1985 ---- .50B ---- .50B .50 +.10 .40 1990 ---- .50B ---- .50B .40 UNCH .40 1995 ---- .40B ---- .40B .40 +.10 .30 2000 ---- .40B ---- .40B .40 +.10 .30 2005 ---- .40B ---- .40B .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 215 13 678 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- .20A .20A .10 -.20 .30 1610 ---- ---- .20A .20A .10 -.20 .30 1615 ---- ---- .20A .20A .10 -.20 .30 1620 .10 .10 .10 .10 .10 -.20 27 .30 11 1625 ---- ---- .20A .20A .10 -.30 .40 1630 ---- ---- .20A .20A .20 -.20 .40 1635 ---- ---- .20A .20A .20 -.30 .50 1640 ---- ---- .20A .20A .20 -.30 .50 1645 .20 .20 .20 .20 .20 -.40 12 .60 1650 .30 .30 .30 .30 .20 -.40 3 .60 1 1 1655 .30 .30 .30 .30 .30 -.40 3 .70 1660 ---- ---- .30A .30A .30 -.50 10 .80 1665 ---- ---- .40A .40A .30 -.60 .90 1 1670 ---- ---- .40A .40A .30 -.70 1.00 2 1675 1.00 1.00 .40A .40A .40 -.70 2 1.10 1680 1.20 1.20 .50A .50A .40 -.90 1 1.30 1 1 1685 ---- ---- .50A .50A .50 -1.00 1.50 1 1690 ---- ---- .50A .50A .50 -1.20 1.70 5 1695 ---- ---- .60A .60A .60 -1.30 1.90 1700 2.30 2.30 .70A .70A .70 -1.50 4 2.20 2 1705 ---- ---- .70A .70A .80 -1.70 2.50 1710 ---- ---- .80A .80A .90 -1.90 2.80 1715 ---- ---- .90A .90A 1.00 -2.20 3.20 1720 ---- ---- 1.00A 1.00A 1.10 -2.60 3.70 97 1725 ---- ---- 1.10A 1.10A 1.30 -2.90 1 4.20 1 1730 ---- ---- 1.20A 1.20A 1.40 -3.40 4.80 1 1735 ---- ---- 1.40A 1.40A 1.60 -3.90 5.50 1 1740 5.50 5.50 1.50A 1.50A 1.90 -4.50 1 6.40 2 2 1745 ---- ---- 1.70A 1.70A 2.20 -5.10 7.30 7 1750 ---- ---- 2.00A 2.00A 2.50 -5.80 10 8.30 63 63 1755 ---- ---- 2.20A 2.20A 2.90 -6.60 9.50 1760 9.00 9.00 2.50A 2.50A 3.30 -7.50 32 10.80 1765 ---- ---- 2.90A 2.90A 3.80 -8.50 1 12.30 3 1770 12.00 12.00 3.30A 4.50A 4.40 -9.50 38 13.90 1 7 1775 ---- ---- 3.80A 3.80A 5.10 -10.60 15.70 1 1780 15.90 15.90 4.40A 7.50B 6.00 -11.70 31 17.70 3 1785 17.70 17.70 5.10A 8.70B 6.90 -12.90 72 19.80 17 1790 19.90 19.90 5.90A 10.10B 8.00 -14.20 120 22.20 4 28 1795 22.60 22.60 6.80A 8.70A 9.30 -15.40 129 24.70 21 1800 ---- ---- 7.90A 7.90A 10.70 -16.70 1 27.40 7 10 1805 13.80 13.80 9.20A 9.20A 12.30 -18.00 10 30.30 2 1 1810 30.70 30.70 10.60A 10.60A 14.10 -19.30 25 33.40 1 1815 ---- ---- 12.20A 12.20A 16.20 -20.40 36.60 1820 20.30 20.30 14.00A 18.80A 18.40 -21.60 2 40.00 2 1825 ---- ---- 16.00A 16.00A 20.80 -22.80 43.60 1 1830 ---- ---- 18.20A 18.20A 23.50 -23.80 47.30 1835 ---- ---- 20.60A 20.60A 26.30 -24.90 51.20 1840 ---- ---- 23.30A 23.30A 29.40 -25.80 55.20 1845 ---- ---- 26.20A 26.20A 32.60 -26.70 59.30 1850 ---- ---- 29.20A 29.20A 36.10 -27.40 63.50 1855 ---- ---- 32.40A 32.40A 39.70 -28.10 67.80 1860 ---- ---- 35.80A 35.80A 43.40 -28.80 72.20 1865 ---- ---- 39.30A 39.30A 47.30 -29.30 76.60 1870 ---- ---- 43.00A 43.00A 51.30 -29.90 81.20 1875 ---- ---- 46.90A 46.90A 55.40 -30.30 85.70 1880 ---- ---- 50.80A 50.80A 59.70 -30.70 90.40 1885 ---- ---- 54.90A 54.90A 64.00 -31.10 95.10 1890 ---- ---- 59.10A 59.10A 68.40 -31.40 99.80 1895 ---- ---- 63.30A 63.30A 72.90 -31.70 104.60 1900 ---- ---- 67.80A 67.80A 77.40 -31.90 109.30 1905 ---- ---- 72.20A 72.20A 82.10 -32.10 114.20 1910 ---- ---- 76.70A 76.70A 86.70 -32.30 119.00 1915 ---- ---- 81.30A 81.30A 91.40 -32.40 123.80 1920 ---- ---- 86.20A 86.20A 96.20 -32.50 128.70 1925 ---- ---- 90.70A 90.70A 101.00 -32.60 133.60 1930 ---- ---- 95.60A 95.60A 105.80 -32.70 138.50 1935 ---- ---- 100.60A 100.60A 110.60 -32.80 143.40 1940 ---- ---- 105.40A 105.40A 115.50 -32.80 148.30 1945 ---- ---- 110.10A 110.10A 120.30 -33.00 153.30 1950 ---- ---- 114.60A 114.60A 125.20 -33.00 158.20 1955 ---- ---- 119.80A 119.80A 130.10 -33.00 163.10 1960 ---- ---- 124.70A 124.70A 135.10 -33.00 168.10 1965 ---- ---- 129.60A 129.60A 140.00 -33.00 173.00 1970 ---- ---- 134.50A 134.50A 144.90 -33.10 178.00 1975 ---- ---- 139.00A 139.00A 149.90 -33.10 183.00 1980 ---- ---- 144.40A 144.40A 154.80 -33.10 187.90 1985 ---- ---- 149.30A 149.30A 159.80 -33.10 192.90 1990 ---- ---- 154.20A 154.20A 164.70 -33.20 197.90 1995 ---- ---- 159.20A 159.20A 169.70 -33.20 202.90 2000 ---- ---- 163.80A 163.80A 174.70 -33.10 207.80 2005 ---- ---- 169.30A 169.30A 179.70 -33.10 212.80 2010 ---- ---- 174.10A 174.10A 184.60 -33.20 217.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 81 291 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 280 ---- ---- ---- 1.0125A 1.0420 ---- ---- 285 ---- ---- ---- .9630A .9920 ---- ---- 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0415 .8505 300 ---- ---- ---- ---- .8420 +.0415 .8005 305 ---- ---- ---- ---- .7925 +.0415 .7510 310 ---- ---- ---- ---- .7425 +.0410 .7015 315 ---- ---- ---- ---- .6930 +.0410 .6520 320 ---- ---- ---- ---- .6435 +.0405 .6030 325 ---- ---- ---- ---- .5945 +.0405 .5540 330 ---- .5820B ---- .5820B .5455 +.0395 .5060 335 ---- ---- ---- ---- .4970 +.0390 .4580 340 ---- .5305B ---- .5305B .4490 +.0380 .4110 345 ---- ---- ---- ---- .4015 +.0370 .3645 350 ---- .4345B ---- .4345B .3555 +.0355 .3200 355 ---- ---- ---- ---- .3110 +.0340 .2770 360 ---- .3420B ---- .3420B .2680 +.0315 .2365 365 ---- .2160B ---- .2160B .2280 +.0290 .1990 370 ---- .2560B ---- .2560B .1910 +.0260 .1650 375 ---- .2155B ---- .2155B .1575 +.0230 .1345 380 ---- .1805B ---- .1805B .1275 +.0190 .1085 385 ---- .1485B ---- .1485B .1020 +.0155 .0865 390 ---- .1200B ---- .1200B .0805 +.0125 .0680 395 ---- .0960B ---- .0960B .0630 +.0100 .0530 400 ---- .0755B ---- .0755B .0485 +.0080 .0405 405 ---- .0590B ---- .0590B .0375 +.0065 .0310 410 ---- .0455B ---- .0455B .0285 +.0045 .0240 415 ---- .0345B ---- .0345B .0215 +.0035 .0180 420 ---- .0260B ---- .0260B .0165 +.0025 .0140 425 ---- .0195B ---- .0195B .0125 +.0020 .0105 430 ---- .0145B ---- .0145B .0095 +.0015 .0080 435 ---- .0105B ---- .0105B .0075 +.0010 .0065 440 ---- .0075B ---- .0075B .0060 +.0010 .0050 445 ---- .0055B ---- .0055B .0045 +.0005 .0040 450 ---- .0040B ---- .0040B .0035 UNCH .0035 455 ---- .0030B ---- .0030B .0025 UNCH .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E JAN23 Copper Weekly Friday Option - Week 1 PUT 280 ---- ---- ---- .0020A .0005 ---- ---- 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0025 -.0010 .0035 325 ---- ---- .0040A .0040A .0035 -.0010 .0045 330 ---- ---- .0045A .0045A .0045 -.0020 .0065 335 ---- ---- .0055A .0055A .0060 -.0025 .0085 340 ---- ---- .0065A .0065A .0080 -.0030 .0110 345 ---- ---- .0085A .0085A .0105 -.0045 .0150 350 ---- ---- .0105A .0105A .0145 -.0055 .0200 355 ---- ---- .0135A .0135A .0195 -.0075 .0270 360 ---- ---- .0180A .0180A .0270 -.0095 .0365 365 ---- ---- .0240A .0240A .0365 -.0125 .0490 370 ---- ---- .0325A .0325A .0495 -.0150 .0645 375 ---- ---- .0435A .0435A .0655 -.0190 .0845 380 ---- ---- .0575A .0575A .0855 -.0225 .1080 385 ---- ---- .0750A .0750A .1100 -.0255 .1355 390 ---- ---- .0965A .0965A .1385 -.0285 .1670 395 ---- ---- .1225A .1225A .1705 -.0315 .2020 400 ---- ---- .1520A .1520A .2060 -.0335 .2395 405 ---- ---- .1850A .1850A .2450 -.0350 .2800 410 ---- ---- .2215A .2215A .2860 -.0365 .3225 415 ---- ---- ---- ---- .3290 -.0380 .3670 420 ---- ---- .3015A .3015A .3740 -.0385 .4125 425 ---- ---- ---- ---- .4200 -.0390 .4590 430 ---- ---- .3895A .3895A .4670 -.0395 .5065 435 ---- ---- ---- ---- .5145 -.0405 .5550 440 ---- ---- .4825A .4825A .5630 -.0405 .6035 445 ---- ---- ---- ---- .6115 -.0410 .6525 450 ---- ---- .5785A .5785A .6605 -.0410 .7015 455 ---- ---- ---- ---- .7095 -.0415 .7510 460 ---- ---- ---- ---- .7590 -.0415 .8005 465 ---- ---- ---- ---- .8085 -.0415 .8500 470 ---- ---- ---- ---- .8585 -.0415 .9000 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 280 ---- ---- ---- 1.0090A 1.0420 ---- ---- 285 ---- ---- ---- ---- .9920 +.0415 .9505 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0415 .8505 300 ---- ---- ---- ---- .8420 +.0410 .8010 305 ---- ---- ---- ---- .7920 +.0410 .7510 310 ---- ---- ---- ---- .7425 +.0410 .7015 315 ---- ---- ---- ---- .6925 +.0405 .6520 320 ---- ---- ---- ---- .6430 +.0405 .6025 325 ---- ---- ---- ---- .5935 +.0400 .5535 330 ---- .5435B ---- .5435B .5445 +.0395 .5050 335 ---- ---- ---- ---- .4955 +.0390 .4565 340 ---- .5290B ---- .5290B .4470 +.0385 .4085 345 ---- ---- ---- ---- .3995 +.0375 .3620 350 ---- .4320B ---- .4320B .3525 +.0360 .3165 355 ---- ---- ---- ---- .3070 +.0345 .2725 360 ---- .3385B ---- .3385B .2635 +.0320 .2315 365 ---- .2500B ---- .2465B .2225 +.0295 .1930 370 ---- .2505B ---- .2505B .1845 +.0260 .1585 375 ---- .2050B ---- .2035B .1500 +.0220 .1280 380 ---- .1735B ---- .1735B .1195 +.0180 .1015 385 ---- .1405B ---- .1405B .0935 +.0140 .0795 390 ---- .1120B ---- .1120B .0720 +.0110 .0610 395 ---- .0880B ---- .0880B .0550 +.0085 .0465 10 400 ---- .0680B ---- .0680B .0410 +.0055 .0355 405 ---- .0515B ---- .0515B .0310 +.0045 .0265 410 ---- .0390B ---- .0390B .0230 +.0030 .0200 415 ---- .0290B ---- .0290B .0170 +.0020 .0150 420 ---- .0210B ---- .0210B .0125 +.0015 .0110 425 ---- .0155B ---- .0155B .0095 +.0010 .0085 430 ---- .0110B ---- .0110B .0070 +.0010 .0060 435 ---- .0080B ---- .0080B .0055 +.0010 .0045 440 ---- .0055B ---- .0055B .0040 +.0005 .0035 445 ---- .0040B ---- .0040B .0030 +.0005 .0025 450 ---- .0025B ---- .0025B .0025 +.0005 .0020 455 ---- .0020B ---- .0020B .0020 +.0005 .0015 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 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 280 ---- ---- ---- .0020A .0005 ---- ---- 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0020 -.0010 .0030 325 ---- ---- .0035A .0035A .0025 -.0015 .0040 330 ---- ---- .0040A .0040A .0035 -.0015 .0050 335 ---- ---- .0045A .0045A .0045 -.0025 .0070 340 ---- ---- .0055A .0055A .0060 -.0030 .0090 345 ---- ---- .0065A .0065A .0080 -.0040 .0120 350 ---- ---- .0085A .0085A .0110 -.0055 .0165 355 ---- ---- .0110A .0110A .0155 -.0075 .0230 360 ---- ---- .0145A .0145A .0220 -.0095 .0315 365 ---- ---- .0195A .0195A .0310 -.0120 .0430 370 ---- ---- .0270A .0270A .0430 -.0150 .0580 375 ---- ---- .0370A .0370A .0580 -.0195 .0775 380 ---- ---- .0500A .0500A .0775 -.0235 .1010 385 ---- ---- .0670A .0670A .1015 -.0270 .1285 390 ---- ---- .0885A .0885A .1300 -.0305 .1605 10 395 ---- ---- .1140A .1140A .1625 -.0335 .1960 400 ---- ---- .1440A .1440A .1990 -.0355 .2345 405 ---- ---- .1775A .1775A .2385 -.0370 .2755 410 ---- ---- .2145A .2145A .2805 -.0385 .3190 415 ---- ---- .2605A .2605A .3245 -.0390 .3635 420 ---- ---- .2960A .2960A .3700 -.0400 .4100 425 ---- ---- .3885A .3885A .4165 -.0405 .4570 430 ---- ---- .3855A .3855A .4645 -.0405 .5050 435 ---- ---- ---- ---- .5125 -.0410 .5535 440 ---- ---- .4800A .4800A .5610 -.0410 .6020 445 ---- ---- ---- ---- .6105 -.0410 .6515 450 ---- ---- .5775A .5775A .6595 -.0410 .7005 455 ---- ---- ---- ---- .7090 -.0410 .7500 460 ---- ---- ---- ---- .7585 -.0415 .8000 465 ---- ---- ---- ---- .8085 -.0410 .8495 470 ---- ---- ---- ---- .8580 -.0415 .8995 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2420 +.0415 1.2005 265 ---- ---- ---- ---- 1.1920 +.0415 1.1505 270 ---- ---- ---- ---- 1.1420 +.0415 1.1005 275 ---- ---- ---- ---- 1.0920 +.0415 1.0505 280 ---- ---- ---- ---- 1.0420 +.0415 1.0005 285 ---- ---- ---- ---- .9920 +.0415 .9505 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0410 .8510 300 ---- ---- ---- ---- .8420 +.0410 .8010 305 ---- ---- ---- ---- .7925 +.0410 .7515 310 ---- ---- ---- ---- .7430 +.0410 .7020 315 ---- ---- ---- ---- .6930 +.0400 .6530 320 ---- .6060B ---- .6060B .6440 +.0400 .6040 325 ---- ---- ---- ---- .5945 +.0395 .5550 330 ---- .5995B ---- .5995B .5460 +.0395 .5065 335 ---- ---- ---- ---- .4975 +.0385 .4590 340 ---- .5310B ---- .5310B .4495 +.0375 .4120 345 ---- ---- ---- ---- .4030 +.0365 .3665 350 ---- .4355B ---- .4355B .3575 +.0355 .3220 355 ---- .2900B ---- ---- .3135 +.0335 .2800 360 ---- .3435B ---- .3435B .2710 +.0310 .2400 365 ---- .2520B ---- .2400B .2315 +.0285 .2030 370 ---- .2585B ---- .2585B .1945 +.0250 .1695 375 ---- .2195B ---- .2195B .1610 +.0215 .1395 380 ---- .1840B ---- .1840B .1315 +.0185 .1130 10 30 385 ---- .1520B ---- .1520B .1055 +.0150 .0905 390 ---- .1245B ---- .1245B .0835 +.0115 .0720 395 ---- .1005B ---- .1005B .0655 +.0090 .0565 400 ---- .0800B ---- .0800B .0510 +.0070 .0440 405 .0390 .0630B .0390 .0405B .0395 +.0055 10 .0340 10 10 410 ---- .0490B ---- .0490B .0305 +.0040 .0265 415 ---- .0380B ---- .0380B .0235 +.0030 .0205 420 ---- .0290B ---- .0290B .0180 +.0020 .0160 10 425 ---- .0225B ---- .0225B .0140 +.0015 .0125 430 ---- .0170B ---- .0170B .0110 +.0015 .0095 435 ---- .0130B ---- .0130B .0085 +.0010 .0075 440 ---- .0100B ---- .0100B .0065 +.0005 .0060 445 ---- .0075B ---- .0075B .0050 +.0005 .0045 450 ---- .0055B ---- .0055B .0040 UNCH .0040 455 ---- .0040B ---- .0040B .0030 UNCH .0030 460 ---- .0030B ---- .0030B .0025 UNCH .0025 465 ---- .0025B ---- .0025B .0020 UNCH .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 20 50 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 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0010 .0030 315 ---- ---- ---- ---- .0025 -.0010 .0035 320 ---- ---- .0035A .0035A .0030 -.0015 .0045 325 ---- ---- .0040A .0040A .0040 -.0015 .0055 330 ---- ---- .0050A .0050A .0050 -.0025 .0075 10 335 ---- ---- .0055A .0055A .0065 -.0030 .0095 20 340 ---- ---- .0070A .0070A .0085 -.0040 .0125 345 ---- ---- .0085A .0085A .0120 -.0045 .0165 350 .0180 .0180 .0110A .0185B .0160 -.0065 1 .0225 25 355 ---- ---- .0145A .0145A .0220 -.0080 .0300 360 ---- ---- .0195A .0195A .0300 -.0100 .0400 10 365 ---- ---- .0255A .0255A .0400 -.0130 .0530 10 10 370 ---- ---- .0340A .0340A .0530 -.0160 .0690 375 ---- ---- .0455A .0455A .0695 -.0195 .0890 37 380 .0960 .1080B .0600A .0600A .0895 -.0230 10 .1125 13 13 385 .1065 .1065 .0780A .1160B .1135 -.0265 10 .1400 10 10 390 ---- ---- .0995A .0995A .1415 -.0295 .1710 1 395 ---- ---- .1245A .1245A .1735 -.0320 .2055 10 400 ---- ---- .1540A .1540A .2085 -.0345 .2430 405 ---- ---- .1870A .1870A .2470 -.0360 .2830 410 ---- ---- .2230A .2230A .2880 -.0370 .3250 415 ---- ---- .2690A .2690A .3305 -.0385 .3690 420 ---- ---- .3030A .3030A .3750 -.0395 .4145 425 ---- ---- .3955A .3955A .4210 -.0400 .4610 430 ---- ---- .3905A .3905A .4680 -.0400 .5080 435 ---- ---- ---- ---- .5155 -.0405 .5560 440 ---- ---- .4830A .4830A .5635 -.0410 .6045 445 ---- ---- ---- ---- .6120 -.0410 .6530 450 ---- ---- .5790A .5790A .6605 -.0415 .7020 455 ---- ---- ---- ---- .7100 -.0410 .7510 460 ---- ---- ---- ---- .7590 -.0415 .8005 465 ---- ---- ---- ---- .8090 -.0410 .8500 470 ---- ---- ---- ---- .8585 -.0415 .9000 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 33 146 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2425 +.0415 1.2010 265 ---- ---- ---- ---- 1.1925 +.0415 1.1510 270 ---- ---- ---- ---- 1.1425 +.0415 1.1010 275 ---- ---- ---- ---- 1.0925 +.0415 1.0510 280 ---- ---- ---- ---- 1.0425 +.0415 1.0010 285 ---- ---- ---- ---- .9925 +.0415 .9510 290 ---- ---- ---- ---- .9425 +.0415 .9010 295 ---- ---- ---- ---- .8925 +.0415 .8510 300 ---- ---- ---- ---- .8425 +.0415 .8010 305 ---- ---- ---- ---- .7925 +.0415 .7510 310 ---- ---- ---- ---- .7425 +.0415 .7010 315 ---- ---- ---- ---- .6925 +.0415 .6510 320 ---- ---- ---- ---- .6425 +.0415 .6010 325 ---- ---- ---- ---- .5925 +.0415 .5510 330 ---- ---- ---- ---- .5425 +.0415 .5010 335 ---- ---- ---- ---- .4925 +.0415 .4510 340 ---- ---- ---- ---- .4425 +.0415 .4010 345 ---- ---- ---- ---- .3925 +.0415 .3510 350 ---- ---- ---- ---- .3425 +.0415 .3010 355 ---- ---- ---- ---- .2925 +.0410 .2515 360 ---- .2285B ---- .2285B .2425 +.0395 .2030 365 ---- ---- ---- ---- .1925 +.0365 .1560 6 370 ---- .1905B ---- .1905B .1435 +.0315 .1120 375 ---- .1030B ---- .1010B .0960 +.0220 .0740 10 380 ---- .1290B ---- .1290B .0545 +.0110 .0435 5 15 385 .0940 .0940 .0225A .0225A .0245 +.0015 2 .0230 11 22 390 ---- .0470B .0085A .0470B .0090 -.0025 1 .0115 2 10 395 .0055 .0230B .0035A .0230B .0030 -.0025 2 .0055 3 1 400 ---- .0090B .0015A .0090B .0010 -.0015 .0025 10 405 ---- .0025B ---- .0025B .0005 -.0005 .0010 1 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 21 75 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 ---- ---- ---- ---- .0005 -.0005 .0010 10 10 360 ---- ---- .0015A .0015A .0005 -.0020 .0025 4 365 ---- ---- .0015A .0015A .0005 -.0050 .0055 1 11 370 ---- ---- .0015A .0015A .0015 -.0100 .0115 2 375 .0125 .0125 .0020A .0175B .0040 -.0195 2 .0235 16 7 380 ---- ---- .0040A .0040A .0125 -.0305 1 .0430 3 12 385 ---- ---- .0095A .0095A .0325 -.0400 1 .0725 4 27 390 .0300 .0300 .0230A .0725B .0670 -.0440 5 .1110 2 395 ---- ---- .0480A .0480A .1110 -.0440 .1550 400 ---- ---- .0840A .0840A .1590 -.0430 .2020 405 ---- ---- ---- ---- .2085 -.0420 .2505 410 ---- ---- ---- ---- .2585 -.0415 .3000 415 ---- ---- ---- ---- .3085 -.0415 .3500 420 ---- ---- ---- ---- .3585 -.0415 .4000 425 ---- ---- ---- ---- .4085 -.0415 .4500 430 ---- ---- ---- ---- .4585 -.0415 .5000 435 ---- ---- ---- ---- .5085 -.0415 .5500 440 ---- ---- ---- ---- .5585 -.0415 .6000 445 ---- ---- ---- ---- .6085 -.0415 .6500 450 ---- ---- ---- ---- .6585 -.0415 .7000 455 ---- ---- ---- ---- .7085 -.0415 .7500 460 ---- ---- ---- ---- .7585 -.0415 .8000 465 ---- ---- ---- ---- .8085 -.0415 .8500 470 ---- ---- ---- ---- .8585 -.0415 .9000 475 ---- ---- ---- ---- .9085 -.0415 .9500 480 ---- ---- ---- ---- .9585 -.0415 1.0000 485 ---- ---- ---- ---- 1.0085 -.0415 1.0500 490 ---- ---- ---- ---- 1.0585 -.0415 1.1000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 34 99 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2425 +.0420 1.2005 265 ---- ---- ---- ---- 1.1925 +.0420 1.1505 270 ---- ---- ---- ---- 1.1425 +.0415 1.1010 275 ---- ---- ---- ---- 1.0925 +.0415 1.0510 280 ---- ---- ---- ---- 1.0425 +.0415 1.0010 285 ---- ---- ---- ---- .9925 +.0415 .9510 290 ---- ---- ---- ---- .9425 +.0415 .9010 295 ---- ---- ---- ---- .8925 +.0415 .8510 300 ---- ---- ---- ---- .8425 +.0415 .8010 305 ---- ---- ---- ---- .7925 +.0415 .7510 310 ---- ---- ---- ---- .7425 +.0415 .7010 315 ---- ---- ---- ---- .6925 +.0415 .6510 320 ---- ---- ---- ---- .6425 +.0415 .6010 325 ---- ---- ---- ---- .5925 +.0415 .5510 330 ---- ---- ---- ---- .5425 +.0415 .5010 335 ---- ---- ---- ---- .4925 +.0415 .4510 340 ---- ---- ---- ---- .4425 +.0415 .4010 345 ---- ---- ---- ---- .3925 +.0415 .3510 350 ---- .3150B ---- .3150B .3425 +.0405 .3020 355 ---- ---- ---- ---- .2930 +.0390 .2540 360 ---- .2935B ---- .2935B .2440 +.0370 .2070 365 ---- ---- ---- ---- .1965 +.0335 .1630 370 ---- .2300B ---- .2300B .1510 +.0285 .1225 22 375 ---- .1390B ---- .1380B .1095 +.0225 .0870 380 .1385 .1390B .1385 .0700A .0740 +.0155 1 .0585 5 385 ---- .0995B ---- .0995B .0465 +.0090 .0375 1 1 390 .0295 .0670B .0240A .0260A .0270 +.0045 2 .0225 1 21 395 .0170 .0430B .0170 .0430B .0150 +.0020 3 .0130 2 1 400 ---- .0245B ---- .0245B .0080 +.0010 .0070 2 7 405 .0055 .0135B .0045A .0135B .0045 +.0005 2 .0040 2 2 410 ---- .0070B ---- .0070B .0025 +.0005 .0020 2 415 ---- .0030B ---- .0030B .0010 UNCH .0010 2 420 ---- .0015B ---- .0015B .0005 UNCH .0005 12 425 ---- ---- ---- ---- .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 8 8 75 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 1 2 355 ---- ---- .0020A .0020A .0010 -.0025 .0035 360 ---- ---- .0020A .0020A .0020 -.0045 .0065 10 11 365 ---- ---- .0030A .0030A .0045 -.0080 .0125 1 1 370 ---- ---- .0045A .0045A .0090 -.0130 1 .0220 1 2 375 .0060 .0090 .0060 .0085A .0175 -.0195 2 .0370 1 2 380 .0235 .0235 .0135A .0340B .0320 -.0260 12 .0580 11 18 385 .0385 .0385 .0245A .0580B .0545 -.0325 2 .0870 390 ---- ---- .0420A .0420A .0850 -.0370 .1220 1 395 ---- ---- .0670A .0670A .1230 -.0395 .1625 400 ---- ---- .0995A .0995A .1660 -.0405 .2065 405 ---- ---- .1450A .1450A .2125 -.0410 .2535 410 ---- ---- ---- ---- .2600 -.0415 .3015 415 ---- ---- ---- ---- .3090 -.0415 .3505 420 ---- ---- .2760A .2760A .3585 -.0415 .4000 425 ---- ---- ---- ---- .4085 -.0415 .4500 430 ---- ---- ---- ---- .4585 -.0415 .5000 435 ---- ---- ---- ---- .5085 -.0415 .5500 440 ---- ---- ---- ---- .5585 -.0415 .6000 445 ---- ---- ---- ---- .6085 -.0415 .6500 450 ---- ---- ---- ---- .6585 -.0415 .7000 455 ---- ---- ---- ---- .7085 -.0415 .7500 460 ---- ---- ---- ---- .7585 -.0415 .8000 465 ---- ---- ---- ---- .8085 -.0415 .8500 470 ---- ---- ---- ---- .8585 -.0415 .9000 475 ---- ---- ---- ---- .9085 -.0415 .9500 480 ---- ---- ---- ---- .9585 -.0415 1.0000 485 ---- ---- ---- ---- 1.0085 -.0415 1.0500 490 ---- ---- ---- ---- 1.0585 -.0415 1.1000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 25 38 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2420 +.0415 1.2005 265 ---- ---- ---- ---- 1.1920 +.0415 1.1505 270 ---- ---- ---- ---- 1.1420 +.0415 1.1005 275 ---- ---- ---- ---- 1.0920 +.0415 1.0505 280 ---- ---- ---- ---- 1.0420 +.0415 1.0005 285 ---- ---- ---- ---- .9920 +.0415 .9505 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0415 .8505 300 ---- ---- ---- ---- .8420 +.0415 .8005 305 ---- ---- ---- ---- .7920 +.0415 .7505 310 ---- ---- ---- ---- .7420 +.0415 .7005 315 ---- ---- ---- ---- .6925 +.0420 .6505 320 ---- ---- ---- ---- .6425 +.0415 .6010 325 ---- ---- ---- ---- .5925 +.0415 .5510 330 ---- ---- ---- ---- .5425 +.0415 .5010 335 ---- ---- ---- ---- .4925 +.0420 .4505 340 ---- ---- ---- ---- .4425 +.0415 .4010 345 ---- ---- ---- ---- .3925 +.0405 .3520 350 ---- .3430B ---- .3430B .3430 +.0400 .3030 355 ---- ---- ---- ---- .2940 +.0385 .2555 360 ---- .3245B ---- .3245B .2460 +.0365 .2095 365 ---- ---- ---- ---- .1990 +.0335 .1655 370 ---- .2315B ---- .2315B .1545 +.0290 .1255 375 ---- .1480B ---- .1465B .1140 +.0235 .0905 380 ---- .1425B ---- .1425B .0790 +.0165 .0625 385 ---- .1035B ---- .1035B .0520 +.0110 .0410 390 ---- .0720B ---- .0720B .0325 +.0065 .0260 395 .0280 .0490B .0280 .0185A .0195 +.0035 3 .0160 400 ---- .0310B ---- .0310B .0115 +.0020 .0095 405 ---- .0180B ---- .0180B .0065 +.0010 .0055 410 ---- .0100B ---- .0100B .0035 UNCH .0035 415 ---- .0055B ---- .0055B .0020 UNCH .0020 420 ---- .0025B ---- .0025B .0010 UNCH .0010 425 ---- .0010B ---- .0010B .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 3 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- .0020A .0020A .0010 -.0020 .0030 355 ---- ---- .0020A .0020A .0020 -.0030 .0050 360 ---- ---- .0030A .0030A .0040 -.0050 .0090 365 ---- ---- .0040A .0040A .0070 -.0080 .0150 1 370 ---- ---- .0065A .0065A .0125 -.0125 .0250 28 14 375 ---- ---- .0105A .0105A .0220 -.0185 .0405 380 ---- ---- .0175A .0175A .0370 -.0250 .0620 385 ---- ---- .0295A .0295A .0600 -.0305 .0905 1 390 ---- ---- .0470A .0470A .0905 -.0350 .1255 395 ---- ---- .0730A .0730A .1275 -.0380 .1655 400 ---- ---- .1050A .1050A .1690 -.0400 .2090 405 ---- ---- .1500A .1500A .2145 -.0405 .2550 410 ---- ---- .2265A .2265A .2615 -.0410 .3025 415 ---- ---- ---- ---- .3100 -.0410 .3510 420 ---- ---- .2775A .2775A .3590 -.0415 .4005 425 ---- ---- ---- ---- .4085 -.0415 .4500 430 ---- ---- ---- ---- .4585 -.0415 .5000 435 ---- ---- ---- ---- .5085 -.0415 .5500 440 ---- ---- ---- ---- .5585 -.0415 .6000 445 ---- ---- ---- ---- .6085 -.0410 .6495 450 ---- ---- ---- ---- .6585 -.0410 .6995 455 ---- ---- ---- ---- .7085 -.0410 .7495 460 ---- ---- ---- ---- .7580 -.0415 .7995 465 ---- ---- ---- ---- .8080 -.0415 .8495 470 ---- ---- ---- ---- .8580 -.0415 .8995 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 16 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2420 +.0415 1.2005 265 ---- ---- ---- ---- 1.1920 +.0415 1.1505 270 ---- ---- ---- ---- 1.1420 +.0415 1.1005 275 ---- ---- ---- ---- 1.0920 +.0415 1.0505 280 ---- ---- ---- ---- 1.0420 +.0415 1.0005 285 ---- ---- ---- ---- .9920 +.0415 .9505 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0415 .8505 300 ---- ---- ---- ---- .8420 +.0415 .8005 305 ---- ---- ---- ---- .7920 +.0415 .7505 310 ---- ---- ---- ---- .7420 +.0415 .7005 315 ---- ---- ---- ---- .6920 +.0415 .6505 320 ---- ---- ---- ---- .6420 +.0415 .6005 325 ---- ---- ---- ---- .5920 +.0415 .5505 330 ---- ---- ---- ---- .5425 +.0415 .5010 335 ---- ---- ---- ---- .4925 +.0410 .4515 340 ---- ---- ---- ---- .4430 +.0410 .4020 345 ---- ---- ---- ---- .3935 +.0400 .3535 350 ---- .3805B ---- .3800B .3445 +.0390 .3055 355 ---- ---- ---- ---- .2960 +.0375 .2585 360 ---- .3295B ---- .3295B .2485 +.0350 .2135 365 ---- .1840B ---- .1775B .2025 +.0315 .1710 370 ---- .2345B ---- .2345B .1600 +.0275 .1325 375 ---- .1730B ---- .1730B .1215 +.0225 .0990 380 ---- .1485B ---- .1485B .0880 +.0165 .0715 385 .0600 .1115B .0525A .1115B .0615 +.0120 12 .0495 6 3 390 ---- .0815B ---- .0815B .0415 +.0080 .0335 10 10 395 ---- .0565B ---- .0565B .0270 +.0045 .0225 400 .0195 .0385B .0195 .0180A .0170 +.0025 1 .0145 405 ---- .0250B ---- .0250B .0105 +.0010 .0095 1 410 ---- .0155B ---- .0155B .0065 +.0005 .0060 415 ---- .0090B ---- .0090B .0040 UNCH .0040 420 ---- .0050B ---- .0050B .0025 UNCH .0025 425 ---- .0030B ---- .0030B .0015 UNCH .0015 430 ---- .0015B ---- .0015B .0010 UNCH .0010 435 ---- .0010B ---- .0010B .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 16 14 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 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- .0025A .0025A .0020 -.0010 .0030 350 ---- ---- .0025A .0025A .0025 -.0025 .0050 355 ---- ---- .0035A .0035A .0040 -.0045 .0085 360 ---- ---- .0050A .0050A .0065 -.0065 .0130 365 ---- ---- .0065A .0065A .0110 -.0095 .0205 370 ---- ---- .0100A .0100A .0180 -.0140 .0320 375 ---- ---- .0155A .0155A .0295 -.0190 .0485 380 ---- ---- .0245A .0245A .0465 -.0245 .0710 385 ---- ---- .0375A .0375A .0695 -.0295 .0990 390 ---- ---- .0560A .0560A .0995 -.0335 .1330 395 ---- ---- .0820A .0820A .1350 -.0365 .1715 400 ---- ---- .1135A .1135A .1750 -.0390 .2140 405 ---- ---- .1500A .1500A .2185 -.0400 .2585 410 ---- ---- .1960A .1960A .2645 -.0405 .3050 415 ---- ---- .2775A .2775A .3120 -.0410 .3530 420 ---- ---- .2800A .2800A .3600 -.0415 .4015 425 ---- ---- ---- ---- .4090 -.0415 .4505 430 ---- ---- .3765A .3765A .4585 -.0415 .5000 435 ---- ---- ---- ---- .5085 -.0415 .5500 440 ---- ---- ---- ---- .5580 -.0415 .5995 445 ---- ---- ---- ---- .6080 -.0415 .6495 450 ---- ---- ---- ---- .6580 -.0415 .6995 455 ---- ---- ---- ---- .7080 -.0415 .7495 460 ---- ---- ---- ---- .7580 -.0415 .7995 465 ---- ---- ---- ---- .8080 -.0415 .8495 470 ---- ---- ---- ---- .8580 -.0415 .8995 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2420 +.0415 1.2005 265 ---- ---- ---- ---- 1.1920 +.0415 1.1505 270 ---- ---- ---- ---- 1.1420 +.0415 1.1005 275 ---- ---- ---- ---- 1.0920 +.0415 1.0505 280 ---- ---- ---- ---- 1.0420 +.0415 1.0005 285 ---- ---- ---- ---- .9920 +.0415 .9505 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0415 .8505 300 ---- ---- ---- ---- .8420 +.0415 .8005 305 ---- ---- ---- ---- .7920 +.0415 .7505 310 ---- ---- ---- ---- .7420 +.0415 .7005 315 ---- ---- ---- ---- .6920 +.0415 .6505 320 ---- ---- ---- ---- .6420 +.0415 .6005 325 ---- ---- ---- ---- .5920 +.0410 .5510 330 ---- ---- ---- ---- .5425 +.0410 .5015 335 ---- ---- ---- ---- .4925 +.0405 .4520 340 ---- .4240B ---- .4240B .4435 +.0405 .4030 345 ---- ---- ---- ---- .3940 +.0395 .3545 350 ---- .4170B ---- .4170B .3455 +.0385 .3070 355 ---- ---- ---- ---- .2980 +.0370 .2610 360 ---- .3310B ---- .3310B .2515 +.0350 .2165 365 ---- .1975B ---- .1975B .2070 +.0315 .1755 370 ---- .2380B ---- .2380B .1655 +.0275 .1380 375 ---- .1885B ---- .1885B .1280 +.0230 .1050 380 ---- .1540B ---- .1540B .0955 +.0175 .0780 385 ---- .1180B ---- .1180B .0690 +.0130 .0560 390 ---- .0880B ---- .0880B .0485 +.0090 .0395 10 10 395 ---- .0640B ---- .0640B .0330 +.0060 .0270 10 400 ---- .0450B ---- .0450B .0220 +.0040 .0180 2 405 ---- .0305B ---- .0305B .0145 +.0025 .0120 410 ---- .0200B ---- .0200B .0095 +.0015 .0080 415 ---- .0130B ---- .0130B .0060 +.0005 .0055 420 .0055 .0080B .0055 .0050A .0040 +.0005 2 .0035 425 ---- .0050B ---- .0050B .0025 UNCH .0025 430 ---- .0030B ---- .0030B .0015 UNCH .0015 435 ---- .0020B ---- .0020B .0010 UNCH .0010 440 ---- .0015B ---- .0015B .0005 -.0005 .0010 445 ---- .0010B ---- .0010B .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 1 460 ---- ---- ---- ---- .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 2 10 23 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 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- .0025A .0025A .0015 -.0015 .0030 345 ---- ---- .0030A .0030A .0025 -.0020 .0045 350 ---- ---- .0030A .0030A .0040 -.0030 .0070 355 ---- ---- .0045A .0045A .0060 -.0045 .0105 360 ---- ---- .0060A .0060A .0095 -.0070 .0165 365 ---- ---- .0090A .0090A .0150 -.0100 .0250 370 ---- ---- .0130A .0130A .0235 -.0140 .0375 7 375 ---- ---- .0195A .0195A .0360 -.0190 .0550 380 ---- ---- .0290A .0290A .0535 -.0240 .0775 20 385 ---- ---- .0430A .0430A .0770 -.0285 .1055 10 390 ---- ---- .0620A .0620A .1065 -.0325 .1390 395 ---- ---- .0885A .0885A .1410 -.0355 .1765 400 ---- ---- .1195A .1195A .1800 -.0375 .2175 405 ---- ---- .1555A .1555A .2225 -.0390 .2615 410 ---- ---- .2020A .2020A .2675 -.0395 .3070 415 ---- ---- ---- ---- .3140 -.0405 .3545 420 ---- ---- .2830A .2830A .3615 -.0415 .4030 425 ---- ---- ---- ---- .4100 -.0415 .4515 430 ---- ---- .3775A .3775A .4595 -.0415 .5010 435 ---- ---- ---- ---- .5085 -.0420 .5505 440 ---- ---- ---- ---- .5585 -.0415 .6000 445 ---- ---- ---- ---- .6080 -.0415 .6495 450 ---- ---- ---- ---- .6580 -.0415 .6995 455 ---- ---- ---- ---- .7080 -.0415 .7495 460 ---- ---- ---- ---- .7580 -.0415 .7995 465 ---- ---- ---- ---- .8080 -.0415 .8495 470 ---- ---- ---- ---- .8580 -.0415 .8995 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 280 ---- ---- ---- ---- 1.0420 +.0415 1.0005 285 ---- ---- ---- ---- .9925 +.0415 .9510 290 ---- ---- ---- ---- .9425 +.0410 .9015 295 ---- ---- ---- ---- .8930 +.0410 .8520 300 ---- ---- ---- ---- .8440 +.0410 .8030 305 ---- ---- ---- ---- .7950 +.0410 .7540 310 ---- .7570B ---- .7570B .7460 +.0405 .7055 315 ---- ---- ---- ---- .6975 +.0400 .6575 320 ---- .7305B ---- .7305B .6490 +.0395 .6095 325 ---- ---- ---- ---- .6010 +.0385 .5625 330 ---- .6335B ---- .6335B .5540 +.0380 .5160 335 ---- ---- ---- ---- .5075 +.0370 .4705 340 ---- .5390B ---- .5390B .4620 +.0360 .4260 345 ---- ---- ---- ---- .4175 +.0345 .3830 350 ---- .4475B ---- .4475B .3750 +.0330 .3420 355 ---- .3480B ---- ---- .3340 +.0310 .3030 360 ---- .3620B ---- .3620B .2950 +.0290 .2660 365 ---- .2855B ---- .2855B .2585 +.0265 .2320 370 ---- .2830B ---- .2830B .2240 +.0240 .2000 375 ---- .2475B ---- .2475B .1925 +.0210 .1715 380 ---- .2145B ---- .2145B .1645 +.0190 .1455 385 ---- .1845B ---- .1845B .1390 +.0160 .1230 390 ---- .1575B ---- .1575B .1170 +.0140 .1030 395 .0950 .1335B .0950 .1330B .0980 +.0120 2 .0860 400 ---- .1125B ---- .1120B .0815 +.0100 .0715 405 ---- .0940B ---- .0940B .0675 +.0080 .0595 410 ---- .0785B ---- .0785B .0560 +.0070 .0490 415 ---- .0650B ---- .0650B .0460 +.0055 .0405 420 ---- .0535B ---- .0535B .0380 +.0045 .0335 425 ---- .0440B ---- .0440B .0310 +.0035 .0275 430 ---- .0360B ---- .0360B .0255 +.0030 .0225 435 ---- .0290B ---- .0290B .0210 +.0025 .0185 440 ---- .0240B ---- .0240B .0170 +.0015 .0155 445 ---- .0195B ---- .0195B .0140 +.0010 .0130 450 ---- .0155B ---- .0155B .0115 +.0010 .0105 455 ---- .0130B ---- .0130B .0095 +.0005 .0090 460 ---- .0105B ---- .0105B .0080 +.0005 .0075 465 ---- .0085B ---- .0085B .0065 UNCH .0065 470 ---- .0070B ---- .0070B .0055 UNCH .0055 475 ---- .0055B ---- .0055B .0045 UNCH .0045 480 ---- .0045B ---- .0045B .0040 UNCH .0040 485 ---- ---- ---- ---- .0030 -.0005 .0035 490 ---- ---- ---- ---- .0025 -.0005 .0030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0030 -.0005 .0035 300 ---- ---- ---- ---- .0040 -.0005 .0045 305 ---- ---- .0050A .0050A .0050 -.0005 .0055 310 ---- ---- .0060A .0060A .0060 -.0010 .0070 315 ---- ---- .0065A .0065A .0075 -.0015 .0090 320 ---- ---- .0075A .0075A .0090 -.0020 .0110 325 ---- ---- .0090A .0090A .0110 -.0025 .0135 330 ---- ---- .0110A .0110A .0135 -.0035 .0170 335 ---- ---- .0130A .0130A .0170 -.0045 .0215 340 ---- ---- .0160A .0160A .0215 -.0055 .0270 345 ---- ---- .0200A .0200A .0270 -.0070 .0340 350 ---- ---- .0245A .0245A .0340 -.0090 .0430 355 ---- ---- .0310A .0310A .0430 -.0105 .0535 360 ---- ---- .0385A .0385A .0540 -.0125 .0665 365 ---- ---- .0480A .0480A .0670 -.0150 .0820 370 ---- ---- .0595A .0595A .0825 -.0175 .1000 375 ---- ---- .0735A .0735A .1010 -.0200 .1210 380 .1010 .1010 .0905A .1240B .1225 -.0225 8 .1450 385 ---- ---- .1100A .1100A .1470 -.0250 .1720 390 .1730 .1730 .1330A .1775B .1745 -.0275 20 .2020 395 ---- ---- .1585A .1585A .2055 -.0295 .2350 400 ---- ---- .1870A .1870A .2390 -.0310 .2700 405 ---- ---- .2185A .2185A .2750 -.0330 .3080 410 ---- ---- .2525A .2525A .3130 -.0345 .3475 415 ---- ---- .2890A .2890A .3530 -.0355 .3885 420 ---- ---- .3275A .3275A .3945 -.0370 .4315 425 ---- ---- .4265A .4265A .4375 -.0380 .4755 430 ---- ---- .4095A .4095A .4820 -.0385 .5205 435 ---- ---- .5120A .5120A .5270 -.0395 .5665 440 ---- ---- .4970A .4970A .5730 -.0400 .6130 445 ---- ---- ---- ---- .6200 -.0400 .6600 450 ---- ---- .5890A .5890A .6675 -.0405 .7080 455 ---- ---- ---- ---- .7155 -.0405 .7560 460 ---- ---- ---- ---- .7635 -.0410 .8045 465 ---- ---- ---- ---- .8125 -.0410 .8535 470 ---- ---- .7800A .7800A .8610 -.0415 .9025 475 ---- ---- ---- ---- .9105 -.0410 .9515 480 ---- ---- .8780A .8780A .9595 -.0415 1.0010 485 ---- ---- ---- ---- 1.0090 -.0415 1.0505 490 ---- ---- ---- ---- 1.0585 -.0415 1.1000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0920 +.0415 1.0505 280 ---- ---- ---- ---- 1.0420 +.0415 1.0005 285 ---- ---- ---- ---- .9920 +.0415 .9505 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0415 .8505 300 ---- ---- ---- ---- .8420 +.0415 .8005 305 ---- ---- ---- ---- .7920 +.0415 .7505 310 ---- ---- ---- ---- .7420 +.0415 .7005 315 ---- ---- ---- ---- .6920 +.0415 .6505 320 ---- ---- ---- ---- .6420 +.0410 .6010 325 ---- ---- ---- ---- .5925 +.0410 .5515 330 ---- ---- ---- ---- .5430 +.0410 .5020 335 ---- ---- ---- ---- .4935 +.0405 .4530 340 ---- .4540B ---- .4540B .4445 +.0400 .4045 345 ---- ---- ---- ---- .3955 +.0390 .3565 350 ---- .4295B ---- .4295B .3475 +.0380 .3095 355 ---- ---- ---- ---- .3005 +.0365 .2640 360 ---- .3330B ---- .3330B .2550 +.0340 .2210 365 ---- .2150B ---- .2150B .2115 +.0305 .1810 370 ---- .2415B ---- .2415B .1715 +.0270 .1445 375 ---- .1925B ---- .1925B .1350 +.0225 .1125 380 ---- .1600B ---- .1600B .1035 +.0180 .0855 385 ---- .1250B ---- .1250B .0770 +.0135 .0635 9 390 .0490 .0950B .0490 .0950B .0560 +.0100 2 .0460 2 395 ---- .0710B ---- .0710B .0400 +.0070 .0330 400 ---- .0515B ---- .0515B .0280 +.0045 .0235 3 405 ---- .0365B ---- .0365B .0195 +.0030 .0165 410 ---- .0255B ---- .0255B .0135 +.0020 .0115 10 415 ---- .0175B ---- .0175B .0090 +.0010 .0080 10 420 ---- .0115B ---- .0115B .0060 +.0005 .0055 425 ---- .0080B ---- .0080B .0040 UNCH .0040 430 ---- .0050B ---- .0050B .0025 UNCH .0025 435 ---- .0030B ---- .0030B .0015 -.0005 .0020 440 ---- .0020B ---- .0020B .0010 -.0005 .0015 445 ---- .0015B ---- .0015B .0005 -.0005 .0010 450 ---- .0010B ---- .0010B .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 2 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- .0025A .0025A .0020 -.0010 .0030 340 ---- ---- .0030A .0030A .0030 -.0015 .0045 345 ---- ---- .0035A .0035A .0040 -.0025 .0065 350 ---- ---- .0045A .0045A .0060 -.0035 .0095 355 ---- ---- .0060A .0060A .0090 -.0050 .0140 10 360 ---- ---- .0085A .0085A .0135 -.0075 .0210 365 ---- ---- .0120A .0120A .0200 -.0105 .0305 370 ---- ---- .0170A .0170A .0295 -.0145 .0440 375 ---- ---- .0245A .0245A .0430 -.0190 .0620 18 380 ---- ---- .0360A .0360A .0615 -.0235 .0850 4 385 ---- ---- .0510A .0510A .0850 -.0280 .1130 34 390 ---- ---- .0710A .0710A .1140 -.0315 .1455 395 ---- ---- .0960A .0960A .1480 -.0340 .1820 400 ---- ---- .1280A .1280A .1860 -.0365 .2225 405 ---- ---- .1630A .1630A .2270 -.0385 .2655 410 ---- ---- .2060A .2060A .2710 -.0395 .3105 415 ---- ---- .2480A .2480A .3165 -.0405 .3570 420 ---- ---- .2870A .2870A .3635 -.0410 .4045 425 ---- ---- ---- ---- .4115 -.0415 .4530 430 ---- ---- .3800A .3800A .4600 -.0415 .5015 435 ---- ---- ---- ---- .5090 -.0420 .5510 440 ---- ---- .4765A .4765A .5585 -.0415 .6000 445 ---- ---- ---- ---- .6080 -.0420 .6500 450 ---- ---- ---- ---- .6580 -.0415 .6995 455 ---- ---- ---- ---- .7080 -.0415 .7495 460 ---- ---- ---- ---- .7580 -.0415 .7995 465 ---- ---- ---- ---- .8080 -.0415 .8495 470 ---- ---- ---- ---- .8580 -.0415 .8995 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 280 ---- ---- ---- ---- 1.0420 +.0415 1.0005 285 ---- ---- ---- ---- .9920 +.0415 .9505 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0415 .8505 300 ---- ---- ---- ---- .8420 +.0415 .8005 305 ---- ---- ---- ---- .7920 +.0415 .7505 310 ---- ---- ---- ---- .7420 +.0410 .7010 315 ---- ---- ---- ---- .6925 +.0415 .6510 320 ---- ---- ---- ---- .6425 +.0410 .6015 325 ---- ---- ---- ---- .5930 +.0405 .5525 330 ---- ---- ---- ---- .5435 +.0405 .5030 335 ---- ---- ---- ---- .4940 +.0395 .4545 340 ---- .4965B ---- .4965B .4455 +.0395 .4060 345 ---- ---- ---- ---- .3970 +.0385 .3585 350 ---- .4305B ---- .4305B .3495 +.0375 .3120 355 ---- ---- ---- ---- .3030 +.0355 .2675 360 ---- .3350B ---- .3350B .2585 +.0335 .2250 365 ---- .2200B ---- .2200B .2160 +.0305 .1855 370 ---- .2455B ---- .2455B .1770 +.0270 .1500 375 ---- .1980B ---- .1950B .1415 +.0230 .1185 380 ---- .1655B ---- .1655B .1100 +.0185 .0915 385 ---- .1320B ---- .1320B .0840 +.0145 .0695 390 .0560 .1030B .0560 .1030B .0630 +.0110 8 .0520 395 ---- .0790B ---- .0790B .0460 +.0075 .0385 400 ---- .0595B ---- .0595B .0335 +.0050 .0285 220 405 ---- .0440B ---- .0440B .0245 +.0040 .0205 25 410 ---- .0320B ---- .0320B .0175 +.0025 .0150 15 415 ---- .0230B ---- .0230B .0125 +.0020 .0105 9 420 ---- .0165B ---- .0165B .0090 +.0015 .0075 425 ---- .0115B ---- .0115B .0065 +.0010 .0055 430 ---- .0080B ---- .0080B .0050 +.0010 .0040 435 ---- .0055B ---- .0055B .0035 +.0005 .0030 440 ---- .0040B ---- .0040B .0025 UNCH .0025 445 ---- .0025B ---- .0025B .0020 UNCH .0020 450 ---- .0020B ---- .0020B .0015 UNCH .0015 455 ---- .0015B ---- .0015B .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .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 8 269 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 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- .0025A .0025A .0020 -.0015 .0035 1 1 335 ---- ---- .0030A .0030A .0030 -.0015 .0045 340 ---- ---- .0035A .0035A .0040 -.0020 .0060 345 ---- ---- .0045A .0045A .0055 -.0030 .0085 350 ---- ---- .0060A .0060A .0080 -.0040 .0120 355 ---- ---- .0080A .0080A .0115 -.0060 .0175 6 360 .0170 .0170 .0105A .0105A .0170 -.0080 10 .0250 365 ---- ---- .0150A .0150A .0245 -.0110 .0355 370 ---- ---- .0210A .0210A .0350 -.0145 .0495 10 375 ---- ---- .0290A .0290A .0495 -.0185 .0680 260 380 ---- ---- .0410A .0410A .0685 -.0225 .0910 161 160 385 ---- ---- .0570A .0570A .0920 -.0270 .1190 8 8 390 ---- ---- .0775A .0775A .1205 -.0310 .1515 100 395 ---- ---- .1030A .1030A .1540 -.0340 .1880 400 ---- ---- .1345A .1345A .1915 -.0360 .2275 405 ---- ---- .1685A .1685A .2320 -.0380 .2700 410 ---- ---- .2130A .2130A .2750 -.0390 .3140 415 ---- ---- .2540A .2540A .3200 -.0395 .3595 420 ---- ---- .2905A .2905A .3665 -.0400 .4065 425 ---- ---- ---- ---- .4140 -.0405 .4545 430 ---- ---- .3820A .3820A .4620 -.0410 .5030 435 ---- ---- ---- ---- .5110 -.0410 .5520 440 ---- ---- .4780A .4780A .5600 -.0410 .6010 445 ---- ---- ---- ---- .6095 -.0410 .6505 450 ---- ---- ---- ---- .6590 -.0415 .7005 455 ---- ---- ---- ---- .7085 -.0415 .7500 460 ---- ---- ---- ---- .7585 -.0415 .8000 465 ---- ---- ---- ---- .8080 -.0415 .8495 470 ---- ---- ---- ---- .8580 -.0415 .8995 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 170 545 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 280 ---- ---- ---- 1.0560A 1.0425 ---- ---- 285 ---- ---- ---- 1.0065A .9930 ---- ---- 290 ---- ---- ---- .9575A .9440 ---- ---- 295 ---- ---- ---- .9085A .8945 ---- ---- 300 ---- ---- ---- .8120A .8455 ---- ---- 305 ---- ---- ---- .8110A .7970 ---- ---- 310 ---- ---- ---- .7150A .7485 ---- ---- 315 ---- ---- ---- .7145A .7005 ---- ---- 320 ---- ---- ---- .6200A .6525 ---- ---- 325 ---- ---- ---- .6210A .6050 ---- ---- 330 ---- ---- ---- .5280A .5585 ---- ---- 335 ---- ---- ---- .5300A .5125 ---- ---- 340 ---- ---- ---- .4400A .4680 ---- ---- 345 ---- ---- ---- .4445A .4245 ---- ---- 350 ---- ---- ---- .3580A .3830 ---- ---- 355 ---- ---- ---- .3665A .3435 ---- ---- 360 ---- ---- ---- .2835A .3060 ---- ---- 365 ---- ---- ---- .2500A .2700 ---- ---- 370 ---- ---- ---- .2185A .2365 ---- ---- 375 ---- ---- ---- .1895A .2060 ---- ---- 380 ---- ---- ---- .1635A .1780 ---- ---- 385 ---- ---- ---- .1405A .1525 ---- ---- 390 ---- ---- ---- .1200A .1305 ---- ---- 395 ---- ---- ---- .1020A .1110 ---- ---- 400 ---- ---- ---- .0865A .0940 ---- ---- 405 ---- ---- ---- .0730A .0795 ---- ---- 410 ---- ---- ---- .0615A .0670 ---- ---- 415 ---- ---- ---- .0515A .0565 ---- ---- 420 ---- ---- ---- .0430A .0470 ---- ---- 425 ---- ---- ---- .0360A .0395 ---- ---- 430 ---- ---- ---- .0300A .0330 ---- ---- 435 ---- ---- ---- .0255A .0275 ---- ---- 440 ---- ---- ---- .0215A .0230 ---- ---- 445 ---- ---- ---- .0180A .0190 ---- ---- 450 ---- ---- ---- .0155A .0160 ---- ---- 455 ---- ---- ---- .0130A .0135 ---- ---- 460 ---- ---- ---- .0115A .0115 ---- ---- 465 ---- ---- ---- .0100A .0100 ---- ---- 470 ---- ---- ---- .0085A .0085 ---- ---- 475 ---- ---- ---- .0075A .0070 ---- ---- 480 ---- ---- ---- .0070A .0060 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 280 ---- ---- ---- .0040A .0030 ---- ---- 285 ---- ---- ---- .0045A .0035 ---- ---- 290 ---- ---- ---- .0050A .0045 ---- ---- 295 ---- ---- ---- .0055A .0050 ---- ---- 300 ---- ---- ---- .0060A .0060 ---- ---- 305 ---- ---- ---- .0070A .0075 ---- ---- 310 ---- ---- ---- .0080A .0090 ---- ---- 315 ---- ---- ---- .0090A .0110 ---- ---- 320 ---- ---- ---- .0105A .0130 ---- ---- 325 ---- ---- ---- .0120A .0155 ---- ---- 330 ---- ---- ---- .0145A .0185 ---- ---- 335 ---- ---- ---- .0175A .0225 ---- ---- 340 ---- ---- ---- .0210A .0280 ---- ---- 345 ---- ---- ---- .0255A .0345 ---- ---- 350 ---- ---- ---- .0315A .0425 ---- ---- 355 ---- ---- ---- .0385A .0530 ---- ---- 360 ---- ---- ---- .0475A .0650 ---- ---- 365 ---- ---- ---- .0585A .0790 ---- ---- 370 ---- ---- ---- .0715A .0955 ---- ---- 375 ---- ---- ---- .0865A .1145 ---- ---- 380 ---- ---- ---- .1040A .1360 ---- ---- 385 ---- ---- ---- .1240A .1605 ---- ---- 390 ---- ---- ---- .1470A .1880 ---- ---- 395 ---- ---- ---- .1725A .2185 ---- ---- 400 ---- ---- ---- .2005A .2515 ---- ---- 405 ---- ---- ---- .2315A .2865 ---- ---- 410 ---- ---- ---- .2650A .3240 ---- ---- 415 ---- ---- ---- .3005A .3630 ---- ---- 420 ---- ---- ---- .3380A .4035 ---- ---- 425 ---- ---- ---- .4995A .4455 ---- ---- 430 ---- ---- ---- .4180A .4890 ---- ---- 435 ---- ---- ---- .5870A .5330 ---- ---- 440 ---- ---- ---- .5040A .5785 ---- ---- 445 ---- ---- ---- .6780A .6245 ---- ---- 450 ---- ---- ---- .5940A .6715 ---- ---- 455 ---- ---- ---- .7720A .7190 ---- ---- 460 ---- ---- ---- .8195A .7670 ---- ---- 465 ---- ---- ---- .8680A .8150 ---- ---- 470 ---- ---- ---- .7825A .8635 ---- ---- 475 ---- ---- ---- .9650A .9125 ---- ---- 480 ---- ---- ---- .8795A .9615 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5920 +.0415 3.5505 050 ---- ---- ---- ---- 3.3420 +.0415 3.3005 075 ---- ---- ---- ---- 3.0920 +.0415 3.0505 100 ---- ---- ---- ---- 2.8420 +.0415 2.8005 125 ---- ---- ---- ---- 2.5920 +.0415 2.5505 150 ---- ---- ---- ---- 2.3420 +.0415 2.3005 175 ---- ---- ---- ---- 2.0920 +.0415 2.0505 200 ---- ---- ---- ---- 1.8420 +.0415 1.8005 220 ---- ---- ---- ---- 1.6420 +.0415 1.6005 225 ---- ---- ---- ---- 1.5920 +.0415 1.5505 230 ---- ---- ---- ---- 1.5420 +.0415 1.5005 235 ---- ---- ---- ---- 1.4920 +.0415 1.4505 240 ---- ---- ---- ---- 1.4420 +.0415 1.4005 245 ---- ---- ---- ---- 1.3920 +.0415 1.3505 250 ---- ---- ---- ---- 1.3420 +.0415 1.3005 255 ---- ---- ---- ---- 1.2920 +.0415 1.2505 260 ---- ---- ---- ---- 1.2420 +.0415 1.2005 265 ---- ---- ---- ---- 1.1920 +.0415 1.1505 270 ---- ---- ---- ---- 1.1420 +.0415 1.1005 275 ---- ---- ---- ---- 1.0920 +.0415 1.0505 280 ---- ---- ---- ---- 1.0420 +.0415 1.0005 285 ---- ---- ---- ---- .9920 +.0415 .9505 290 ---- ---- ---- ---- .9420 +.0415 .9005 295 ---- ---- ---- ---- .8920 +.0410 .8510 300 ---- ---- ---- ---- .8420 +.0410 .8010 305 ---- ---- ---- ---- .7920 +.0410 .7510 1 308 ---- ---- ---- ---- .7620 +.0410 .7210 309 ---- ---- ---- ---- .7520 +.0410 .7110 310 ---- ---- ---- ---- .7420 +.0410 .7010 311 ---- ---- ---- ---- .7320 +.0410 .6910 312 ---- ---- ---- ---- .7220 +.0405 .6815 313 ---- ---- ---- ---- .7120 +.0405 .6715 1 314 ---- ---- ---- ---- .7020 +.0405 .6615 315 ---- ---- ---- ---- .6920 +.0405 .6515 316 ---- ---- ---- ---- .6820 +.0405 .6415 317 ---- ---- ---- ---- .6720 +.0405 .6315 318 ---- ---- ---- ---- .6620 +.0405 .6215 319 ---- ---- ---- ---- .6520 +.0405 .6115 1 320 ---- ---- ---- ---- .6420 +.0405 .6015 321 ---- ---- ---- ---- .6320 +.0405 .5915 322 ---- ---- ---- ---- .6220 +.0400 .5820 323 ---- ---- ---- ---- .6120 +.0400 .5720 324 ---- ---- ---- ---- .6020 +.0400 .5620 325 ---- ---- ---- ---- .5920 +.0400 .5520 1 326 ---- ---- ---- ---- .5825 +.0405 .5420 327 ---- ---- ---- ---- .5725 +.0405 .5320 328 ---- ---- ---- ---- .5625 +.0405 .5220 1 329 ---- ---- ---- ---- .5525 +.0400 .5125 13 330 ---- ---- ---- ---- .5425 +.0400 .5025 331 ---- ---- ---- ---- .5325 +.0400 .4925 332 ---- ---- ---- ---- .5225 +.0400 .4825 333 ---- ---- ---- ---- .5130 +.0405 .4725 334 ---- ---- ---- ---- .5030 +.0400 .4630 10 335 ---- ---- ---- ---- .4930 +.0400 .4530 12 336 ---- ---- ---- ---- .4830 +.0400 .4430 337 ---- ---- ---- ---- .4735 +.0400 .4335 1 338 ---- ---- ---- ---- .4635 +.0400 .4235 9 339 ---- ---- ---- ---- .4535 +.0400 .4135 340 ---- .4440B ---- .4440B .4440 +.0400 .4040 12 341 ---- ---- ---- ---- .4340 +.0400 .3940 342 ---- ---- ---- ---- .4245 +.0400 .3845 6 343 ---- ---- ---- ---- .4145 +.0395 .3750 1 344 ---- ---- ---- ---- .4050 +.0400 .3650 3 345 ---- ---- ---- ---- .3950 +.0395 .3555 22 346 ---- ---- ---- ---- .3855 +.0395 .3460 13 347 ---- ---- ---- ---- .3755 +.0390 .3365 14 348 ---- ---- ---- ---- .3660 +.0390 .3270 15 349 ---- ---- ---- ---- .3565 +.0390 .3175 350 ---- .4290B ---- .4290B .3470 +.0390 .3080 69 351 ---- ---- ---- ---- .3375 +.0385 .2990 10 352 ---- ---- ---- ---- .3280 +.0385 .2895 353 ---- ---- ---- ---- .3185 +.0380 .2805 10 354 ---- ---- ---- ---- .3090 +.0375 .2715 355 ---- ---- ---- ---- .2995 +.0370 .2625 50 356 ---- ---- ---- ---- .2900 +.0365 .2535 357 ---- ---- ---- ---- .2810 +.0365 .2445 9 358 ---- ---- ---- ---- .2720 +.0360 .2360 359 ---- ---- ---- ---- .2625 +.0350 .2275 11 360 ---- .3325B ---- .3325B .2535 +.0345 .2190 624 361 ---- ---- ---- ---- .2445 +.0340 .2105 43 362 ---- .2155B ---- .2035B .2355 +.0335 .2020 106 363 ---- .2160B ---- .2160B .2270 +.0330 .1940 144 364 ---- .2085B ---- .2085B .2180 +.0320 .1860 10 365 ---- .2060B ---- .2030B .2095 +.0310 .1785 175 366 ---- .2050B ---- .2050B .2010 +.0305 .1705 26 367 ---- .1965B ---- .1955B .1930 +.0300 .1630 236 368 ---- .1945B ---- .1945B .1845 +.0290 .1555 14 369 ---- .1915B ---- .1880B .1765 +.0280 .1485 16 370 ---- .2405B ---- .2405B .1685 +.0270 10 .1415 1 216 371 ---- .2015B ---- .2010B .1610 +.0265 .1345 34 372 ---- .2010B ---- .2010B .1530 +.0250 .1280 4 373 ---- .2040B ---- .2000B .1460 +.0245 .1215 4 374 ---- .2000B ---- .2000B .1385 +.0235 .1150 375 ---- .1955B ---- .1955B .1315 +.0225 .1090 700 376 ---- .1830B ---- .1805B .1250 +.0220 .1030 10 377 .1075 .1750B .1005A .1005A .1185 +.0210 4 .0975 14 378 ---- .1665B ---- .1665B .1120 +.0200 .0920 15 379 .0960 .1600B .0895A .1600B .1060 +.0195 4 .0865 14 380 .0900 .1575B .0900 .0965A .1000 +.0185 88 .0815 16 206 381 .0855 .1505B .0825 .1505B .0940 +.0175 13 .0765 50 382 .1320 .1430B .1320 .1430B .0890 +.0170 4 .0720 4 15 383 ---- .1360B ---- .1360B .0835 +.0160 .0675 62 384 ---- .1295B ---- .1295B .0785 +.0150 .0635 17 385 .1125 .1230B .0745 .0745 .0735 +.0140 17 .0595 54 555 386 .0675 .1160B .0580A .0580A .0690 +.0130 20 .0560 29 387 ---- .1100B ---- .1100B .0645 +.0120 .0525 4 13 388 .0755 .1040B .0600 .0615B .0605 +.0115 6 .0490 30 389 ---- .0985B ---- .0985B .0565 +.0105 .0460 4 22 390 .0740 .0930B .0540 .0545B .0530 +.0100 35 .0430 67 190 391 .0725 .0875B .0725 .0470A .0495 +.0095 8 .0400 24 392 .0580 .0825B .0580 .0825B .0460 +.0085 8 .0375 33 393 .0535 .0775B .0535 .0410A .0430 +.0080 12 .0350 4 85 394 .0645 .0730B .0645 .0730B .0400 +.0075 4 .0325 4 20 395 .0620 .0685B .0370 .0360A .0370 +.0070 108 .0300 130 396 .0580 .0645B .0580 .0645B .0345 +.0065 4 .0280 22 397 ---- .0605B ---- .0605B .0320 +.0060 .0260 9 398 ---- .0565B ---- .0565B .0295 +.0050 .0245 15 399 .0505 .0530B .0505 .0530B .0275 +.0050 4 .0225 1 47 400 .0420 .0495B .0265 .0250A .0255 +.0045 38 .0210 34 1777 401 ---- .0460B ---- .0460B .0235 +.0040 .0195 11 402 ---- .0430B ---- .0430B .0220 +.0040 .0180 30 403 ---- .0405B ---- .0405B .0200 +.0030 .0170 19 404 ---- .0375B ---- .0375B .0185 +.0030 .0155 24 405 .0275 .0350B .0275 .0175A .0175 +.0030 12 .0145 69 406 ---- .0325B ---- .0325B .0160 +.0025 .0135 10 407 ---- .0300B ---- .0300B .0150 +.0025 .0125 15 408 ---- .0280B ---- .0280B .0135 +.0020 .0115 110 409 ---- .0260B ---- .0260B .0125 +.0015 .0110 9 410 .0210 .0240B .0210 .0120A .0115 +.0015 22 .0100 18 100 415 ---- .0165B ---- .0165B .0080 +.0010 .0070 9 67 420 ---- .0105B ---- .0105B .0050 UNCH .0050 1 916 425 ---- .0070B ---- .0070B .0035 UNCH .0035 755 430 ---- .0045B ---- .0045B .0025 UNCH .0025 6 42 435 ---- .0030B ---- .0030B .0015 -.0005 .0020 7 10 440 ---- .0025B ---- .0025B .0010 -.0005 .0015 1341 445 ---- .0020B ---- .0020B .0005 -.0005 .0010 25 450 ---- .0015B ---- .0015B .0005 UNCH 10 .0005 3 1375 455 ---- ---- ---- ---- .0005 UNCH .0005 120 460 .0010 .0010 .0010 .0010 .0005 UNCH 5 .0005 99 465 ---- ---- ---- ---- .0005 UNCH .0005 121 470 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5920 +.0415 3.5505 050 ---- ---- ---- ---- 3.3420 +.0415 3.3005 075 ---- ---- ---- ---- 3.0920 +.0415 3.0505 100 ---- ---- ---- ---- 2.8420 +.0415 2.8005 125 ---- ---- ---- ---- 2.5920 +.0415 2.5505 150 ---- ---- ---- ---- 2.3420 +.0415 2.3005 175 ---- ---- ---- ---- 2.0920 +.0415 2.0505 200 ---- ---- ---- ---- 1.8420 +.0415 1.8005 220 ---- ---- ---- ---- 1.6420 +.0415 1.6005 225 ---- ---- ---- ---- 1.5920 +.0415 1.5505 230 ---- ---- ---- ---- 1.5420 +.0415 1.5005 235 ---- ---- ---- ---- 1.4920 +.0415 1.4505 240 ---- ---- ---- ---- 1.4420 +.0415 1.4005 245 ---- ---- ---- ---- 1.3920 +.0415 1.3505 250 ---- ---- ---- ---- 1.3420 +.0415 1.3005 255 ---- ---- ---- ---- 1.2920 +.0415 1.2505 260 ---- ---- ---- ---- 1.2420 +.0415 1.2005 265 ---- ---- ---- ---- 1.1920 +.0415 1.1505 270 ---- ---- ---- ---- 1.1420 +.0415 1.1005 275 ---- ---- ---- ---- 1.0925 +.0420 1.0505 280 ---- ---- ---- ---- 1.0425 +.0415 1.0010 285 ---- ---- ---- ---- .9930 +.0415 .9515 290 ---- ---- ---- ---- .9435 +.0415 .9020 295 ---- ---- ---- ---- .8940 +.0410 .8530 300 ---- .8155B ---- .8155B .8450 +.0410 .8040 305 ---- ---- ---- ---- .7960 +.0410 .7550 310 ---- .8150B ---- .8150B .7470 +.0400 .7070 1 315 ---- ---- ---- ---- .6990 +.0400 .6590 316 ---- ---- ---- ---- .6890 +.0395 .6495 317 ---- ---- ---- ---- .6795 +.0395 .6400 318 ---- ---- ---- ---- .6700 +.0395 .6305 319 ---- ---- ---- ---- .6605 +.0395 .6210 320 ---- .7325B ---- .7325B .6505 +.0390 .6115 3 321 ---- ---- ---- ---- .6410 +.0390 .6020 322 ---- ---- ---- ---- .6315 +.0390 .5925 323 ---- ---- ---- ---- .6220 +.0385 .5835 324 ---- ---- ---- ---- .6125 +.0385 .5740 325 ---- ---- ---- ---- .6030 +.0385 .5645 1 326 ---- ---- ---- ---- .5940 +.0385 .5555 327 ---- ---- ---- ---- .5845 +.0380 .5465 328 ---- ---- ---- ---- .5750 +.0380 .5370 329 ---- ---- ---- ---- .5655 +.0375 .5280 330 ---- .6360B ---- .6360B .5565 +.0375 .5190 331 ---- ---- ---- ---- .5470 +.0375 .5095 332 ---- ---- ---- ---- .5380 +.0375 .5005 333 ---- ---- ---- ---- .5285 +.0370 .4915 334 ---- ---- ---- ---- .5195 +.0370 .4825 335 ---- ---- ---- ---- .5105 +.0365 .4740 10 336 ---- ---- ---- ---- .5015 +.0365 .4650 337 ---- ---- ---- ---- .4925 +.0365 .4560 338 ---- ---- ---- ---- .4835 +.0360 .4475 339 ---- ---- ---- ---- .4745 +.0360 .4385 340 ---- .5420B ---- .5420B .4655 +.0355 .4300 18 341 ---- ---- ---- ---- .4570 +.0355 .4215 8 342 ---- ---- ---- ---- .4480 +.0350 .4130 343 ---- ---- ---- ---- .4395 +.0350 .4045 344 ---- ---- ---- ---- .4305 +.0345 .3960 1 345 ---- ---- ---- ---- .4220 +.0340 .3880 10 346 ---- .3820B ---- .3820B .4135 +.0340 .3795 23 347 ---- .3840B ---- .3815B .4050 +.0335 .3715 348 ---- .3860B ---- .3860B .3965 +.0330 .3635 9 349 ---- .3830B ---- .3785B .3885 +.0330 .3555 8 350 ---- .4520B ---- .4520B .3800 +.0325 .3475 7 351 ---- .3800B ---- .3800B .3720 +.0325 .3395 352 ---- .3745B ---- .3720B .3635 +.0315 .3320 353 ---- .3810B ---- .3655B .3555 +.0315 .3240 354 ---- .3815B ---- .3815B .3475 +.0310 .3165 355 ---- .3810B ---- .3810B .3395 +.0305 .3090 1 356 ---- .3800B ---- .3790B .3320 +.0305 .3015 357 ---- .3830B ---- .3785B .3240 +.0295 .2945 358 ---- .3770B ---- .3770B .3165 +.0295 .2870 359 ---- .3690B ---- .3690B .3090 +.0290 .2800 360 ---- .3675B ---- .3675B .3010 +.0280 .2730 4 361 ---- .3530B ---- .3530B .2940 +.0280 .2660 362 ---- .3450B ---- .3450B .2865 +.0275 .2590 363 ---- .3375B ---- .3360B .2795 +.0270 .2525 10 364 ---- .3295B ---- .3260B .2720 +.0260 .2460 14 365 ---- .3225B ---- .3225B .2650 +.0255 .2395 246 366 ---- .3140B ---- .3140B .2580 +.0250 .2330 367 ---- .3070B ---- .3050B .2515 +.0250 .2265 368 ---- .3020B ---- .3020B .2445 +.0240 .2205 20 369 ---- .2975B ---- .2975B .2380 +.0240 .2140 10 370 ---- .2905B ---- .2905B .2315 +.0235 .2080 82 371 ---- .2830B ---- .2830B .2250 +.0230 .2020 10 372 ---- .2760B ---- .2760B .2190 +.0225 .1965 11 373 ---- .2690B ---- .2690B .2125 +.0220 .1905 374 ---- .2620B ---- .2620B .2065 +.0215 .1850 375 .2335 .2550B .2325 .2360B .2005 +.0210 3 .1795 15 376 ---- .2485B ---- .2485B .1950 +.0205 .1745 6 6 377 ---- .2420B ---- .2420B .1890 +.0200 .1690 378 ---- .2350B ---- .2350B .1835 +.0195 .1640 379 ---- .2290B ---- .2290B .1780 +.0190 .1590 14 380 ---- .2225B ---- .2225B .1725 +.0185 .1540 1 93 381 ---- .2160B ---- .2160B .1675 +.0185 .1490 44 382 ---- .2100B ---- .2100B .1625 +.0180 .1445 68 383 ---- .2040B ---- .2040B .1575 +.0175 .1400 14 384 ---- .1980B ---- .1980B .1525 +.0170 .1355 14 385 .1840 .1925B .1840 .1445A .1475 +.0165 8 .1310 235 386 ---- .1870B ---- .1870B .1430 +.0160 .1270 7 387 ---- .1815B ---- .1815B .1385 +.0155 .1230 15 388 ---- .1760B ---- .1760B .1340 +.0150 .1190 13 389 ---- .1710B ---- .1710B .1300 +.0150 .1150 14 390 .1650 .1660B .1650 .1660B .1255 +.0145 35 .1110 49 391 ---- .1610B ---- .1610B .1215 +.0140 .1075 16 392 ---- .1560B ---- .1560B .1175 +.0135 .1040 21 393 ---- .1510B ---- .1510B .1140 +.0135 .1005 20 394 ---- .1465B ---- .1465B .1100 +.0130 .0970 16 395 ---- .1420B ---- .1420B .1065 +.0125 1 .0940 28 396 ---- .1375B ---- .1375B .1030 +.0125 1 .0905 12 397 ---- .1330B ---- .1330B .0995 +.0120 .0875 12 398 ---- .1290B ---- .1290B .0960 +.0115 .0845 4 399 ---- .1245B ---- .1245B .0925 +.0110 .0815 32 400 ---- .1205B ---- .1205B .0895 +.0110 7 .0785 10 425 401 ---- .1170B ---- .1170B .0865 +.0105 .0760 10 402 ---- .1130B ---- .1130B .0835 +.0100 .0735 51 403 ---- .1095B ---- .1095B .0805 +.0095 .0710 404 ---- .1055B ---- .1055B .0780 +.0100 .0680 405 ---- .1020B ---- .1020B .0750 +.0090 50 .0660 309 406 ---- .0985B ---- .0985B .0725 +.0090 .0635 11 407 ---- .0955B ---- .0955B .0700 +.0090 .0610 408 ---- .0920B ---- .0920B .0675 +.0085 .0590 120 409 ---- .0890B ---- .0890B .0650 +.0080 .0570 10 410 .0820 .0860B .0820 .0845B .0625 +.0075 1 .0550 5 415 .0635 .0720B .0515 .0530B .0520 +.0065 20 .0455 3 25 420 ---- .0600B ---- .0600B .0430 +.0050 .0380 2 271 425 .0360 .0500B .0360 .0500B .0355 +.0040 68 .0315 76 2426 430 ---- .0415B ---- .0415B .0295 +.0035 .0260 115 435 ---- .0340B ---- .0340B .0245 +.0030 .0215 7 440 ---- .0280B ---- .0280B .0200 +.0020 .0180 16 88 445 ---- .0235B ---- .0235B .0165 +.0015 .0150 26 450 ---- .0190B ---- .0190B .0135 +.0010 7 .0125 17 60 455 ---- .0160B ---- .0160B .0115 +.0010 .0105 7 27 460 .0135 .0135 .0115 .0100A .0095 +.0005 14 .0090 12 8 465 ---- .0110B ---- .0110B .0080 +.0005 .0075 7 13 470 ---- .0090B ---- .0090B .0070 +.0005 .0065 2 475 ---- .0075B ---- .0075B .0060 +.0005 .0055 28 480 ---- .0060B ---- .0060B .0050 +.0005 .0045 485 ---- .0050B ---- .0050B .0045 +.0005 .0040 1 490 ---- .0045B ---- .0045B .0040 +.0005 .0035 25 495 ---- .0035B ---- .0035B .0035 +.0005 .0030 6 20 500 ---- .0030B ---- .0030B .0030 +.0005 .0025 1 4 505 ---- ---- ---- ---- .0030 +.0005 .0025 1 1 510 ---- .0025B ---- .0025B .0025 +.0005 .0020 13 515 ---- ---- ---- ---- .0025 +.0005 .0020 520 ---- ---- ---- ---- .0020 +.0005 .0015 1 1 525 ---- ---- ---- ---- .0020 +.0005 .0015 1 530 ---- ---- ---- ---- .0020 +.0005 .0015 1 535 ---- ---- ---- ---- .0020 +.0005 .0015 540 ---- ---- ---- ---- .0020 +.0010 .0010 545 ---- ---- ---- ---- .0015 +.0005 .0010 550 ---- ---- ---- ---- .0015 +.0005 .0010 555 ---- ---- ---- ---- .0015 +.0005 .0010 3 560 ---- ---- ---- ---- .0015 +.0005 .0010 565 ---- ---- ---- ---- .0015 +.0005 .0010 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 +.0005 .0005 2 600 ---- ---- ---- ---- .0010 +.0005 .0005 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.5920 +.0415 3.5505 050 ---- ---- ---- ---- 3.3420 +.0415 3.3005 075 ---- ---- ---- ---- 3.0920 +.0415 3.0505 100 ---- ---- ---- ---- 2.8420 +.0415 2.8005 125 ---- ---- ---- ---- 2.5920 +.0415 2.5505 150 ---- ---- ---- ---- 2.3420 +.0415 2.3005 175 ---- ---- ---- ---- 2.0920 +.0415 2.0505 5 200 ---- ---- ---- ---- 1.8420 +.0415 1.8005 1 220 ---- ---- ---- ---- 1.6420 +.0415 1.6005 225 ---- ---- ---- ---- 1.5920 +.0415 1.5505 230 ---- ---- ---- ---- 1.5420 +.0415 1.5005 235 ---- ---- ---- ---- 1.4920 +.0415 1.4505 240 ---- ---- ---- ---- 1.4420 +.0415 1.4005 245 ---- ---- ---- ---- 1.3920 +.0410 1.3510 250 ---- ---- ---- ---- 1.3420 +.0410 1.3010 255 ---- ---- ---- ---- 1.2925 +.0410 1.2515 260 ---- ---- ---- ---- 1.2430 +.0410 1.2020 265 ---- ---- ---- ---- 1.1935 +.0410 1.1525 270 ---- ---- ---- ---- 1.1440 +.0410 1.1030 2 275 ---- ---- ---- ---- 1.0945 +.0410 1.0535 280 ---- 1.0225B ---- 1.0225B 1.0455 +.0410 1.0045 285 ---- ---- ---- ---- .9965 +.0405 .9560 290 ---- 1.0240B ---- 1.0240B .9480 +.0400 .9080 295 ---- ---- ---- ---- .8995 +.0395 .8600 300 ---- .9330B ---- .9330B .8515 +.0390 .8125 305 ---- ---- ---- ---- .8040 +.0390 .7650 310 ---- .8370B ---- .8370B .7570 +.0385 .7185 315 ---- ---- ---- ---- .7110 +.0385 .6725 320 ---- .7425B ---- .7425B .6650 +.0370 .6280 4 325 ---- ---- ---- ---- .6200 +.0360 .5840 330 ---- .6510B ---- .6510B .5760 +.0345 .5415 335 ---- ---- ---- ---- .5335 +.0340 .4995 11 340 ---- .5630B ---- .5630B .4920 +.0325 .4595 77 341 ---- .4920B ---- .4920B .4835 +.0320 .4515 342 ---- .4865B ---- .4855B .4755 +.0320 .4435 343 ---- .4930B ---- .4925B .4675 +.0320 .4355 344 ---- .4970B ---- .4970B .4595 +.0315 .4280 345 ---- .4955B ---- .4950B .4515 +.0310 .4205 24 346 ---- .5030B ---- .5030B .4440 +.0310 .4130 347 ---- .4950B ---- .4950B .4360 +.0305 .4055 348 ---- .4910B ---- .4910B .4285 +.0305 .3980 349 ---- .4810B ---- .4810B .4205 +.0300 .3905 350 ---- .4795B ---- .4795B .4130 +.0300 .3830 61 351 ---- .4660B ---- .4660B .4055 +.0295 .3760 352 ---- .4570B ---- .4570B .3980 +.0290 .3690 353 ---- .4495B ---- .4485B .3905 +.0285 .3620 354 ---- .4415B ---- .4415B .3835 +.0285 .3550 1 355 ---- .4335B ---- .4310B .3760 +.0280 .3480 356 ---- .4260B ---- .4260B .3690 +.0280 .3410 20 357 ---- .4185B ---- .4185B .3620 +.0275 .3345 358 ---- .4110B ---- .4105B .3550 +.0275 .3275 359 ---- .4035B ---- .4030B .3480 +.0270 .3210 360 ---- .4020B ---- .4020B .3410 +.0265 .3145 48 361 ---- .3915B ---- .3915B .3340 +.0260 .3080 362 ---- .3875B ---- .3875B .3275 +.0255 .3020 363 ---- .3800B ---- .3800B .3210 +.0255 .2955 364 ---- .3730B ---- .3730B .3145 +.0250 .2895 1 365 ---- .3660B ---- .3660B .3080 +.0245 .2835 325 366 ---- .3590B ---- .3590B .3015 +.0240 .2775 367 ---- .3520B ---- .3520B .2950 +.0235 .2715 15 368 ---- .3450B ---- .3450B .2890 +.0235 .2655 369 ---- .3380B ---- .3380B .2830 +.0235 .2595 370 ---- .3315B ---- .3315B .2770 +.0230 .2540 1086 371 ---- .3250B ---- .3250B .2710 +.0225 .2485 372 ---- .3185B ---- .3185B .2650 +.0220 .2430 373 ---- .3120B ---- .3120B .2590 +.0215 .2375 374 ---- .3055B ---- .3055B .2535 +.0215 .2320 375 ---- .2990B ---- .2990B .2480 +.0210 .2270 1338 376 ---- .2930B ---- .2930B .2425 +.0210 .2215 377 ---- .2865B ---- .2865B .2370 +.0205 .2165 378 ---- .2805B ---- .2805B .2315 +.0200 .2115 10 379 ---- .2745B ---- .2745B .2265 +.0195 .2070 380 ---- .2690B ---- .2690B .2215 +.0195 .2020 49 381 ---- .2630B ---- .2630B .2165 +.0190 .1975 31 382 ---- .2570B ---- .2570B .2115 +.0190 .1925 50 383 ---- .2515B ---- .2515B .2065 +.0185 .1880 384 ---- .2460B ---- .2460B .2015 +.0175 .1840 385 ---- .2405B ---- .2405B .1970 +.0175 .1795 697 386 ---- .2350B ---- .2350B .1925 +.0175 .1750 387 ---- .2300B ---- .2300B .1880 +.0170 .1710 388 ---- .2245B ---- .2245B .1835 +.0165 .1670 389 ---- .2195B ---- .2195B .1790 +.0160 .1630 390 .1900 .2145B .1900 .2145B .1750 +.0160 234 .1590 2447 391 ---- .2100B ---- .2100B .1705 +.0155 .1550 392 ---- .2050B ---- .2050B .1665 +.0150 .1515 393 ---- .2005B ---- .2005B .1625 +.0150 .1475 394 ---- .1955B ---- .1955B .1585 +.0145 .1440 395 ---- .1910B ---- .1910B .1545 +.0140 .1405 361 396 ---- .1865B ---- .1865B .1510 +.0140 .1370 397 ---- .1820B ---- .1820B .1470 +.0135 .1335 398 ---- .1780B ---- .1780B .1435 +.0135 .1300 399 ---- .1735B ---- .1735B .1400 +.0130 .1270 400 ---- .1695B ---- .1695B .1365 +.0130 334 .1235 240 3316 401 ---- .1650B ---- .1650B .1330 +.0125 .1205 402 ---- .1610B ---- .1610B .1300 +.0125 .1175 403 ---- .1570B ---- .1570B .1265 +.0120 .1145 404 ---- .1535B ---- .1535B .1235 +.0120 .1115 405 ---- .1495B ---- .1495B .1200 +.0115 .1085 95 406 ---- .1460B ---- .1460B .1170 +.0115 .1055 407 ---- .1420B ---- .1420B .1140 +.0110 .1030 408 ---- .1385B ---- .1385B .1115 +.0115 .1000 410 ---- .1320B ---- .1320B .1055 +.0105 .0950 1146 415 ---- .1160B ---- .1160B .0925 +.0095 .0830 297 420 ---- .1015B ---- .1015B .0810 +.0085 301 .0725 2 1009 425 ---- .0885B ---- .0885B .0705 +.0075 1 .0630 12 2211 430 ---- .0775B ---- .0775B .0615 +.0065 .0550 26 435 ---- .0675B ---- .0675B .0530 +.0050 .0480 1612 440 .0550 .0585B .0550 .0455A .0460 +.0045 337 .0415 102 2200 445 ---- .0510B ---- .0510B .0400 +.0040 .0360 504 450 .0430 .0440 .0430 .0345A .0345 +.0030 2 .0315 137 3625 455 ---- .0385B ---- .0385B .0300 +.0025 .0275 10 460 ---- .0335B ---- .0335B .0260 +.0020 303 .0240 134 465 ---- .0290B ---- .0290B .0225 +.0020 .0205 450 470 ---- .0250B ---- .0250B .0200 +.0020 .0180 341 475 ---- .0220B ---- .0220B .0175 +.0015 .0160 1018 480 ---- .0190B ---- .0190B .0150 +.0010 1 .0140 818 485 ---- .0165B ---- .0165B .0135 +.0015 .0120 3 490 ---- .0145B ---- .0145B .0120 +.0015 .0105 1 14 495 ---- .0125B ---- .0125B .0105 +.0010 .0095 500 ---- .0110B ---- .0110B .0095 +.0010 .0085 1 505 ---- .0095B ---- .0095B .0085 +.0010 .0075 510 ---- .0085B ---- .0085B .0075 +.0005 .0070 515 ---- .0075B ---- .0075B .0070 +.0005 .0065 520 ---- .0065B ---- .0065B .0065 +.0010 .0055 1 525 ---- .0060B ---- .0060B .0060 +.0005 .0055 530 ---- .0055B ---- .0055B .0055 +.0005 .0050 535 ---- ---- ---- ---- .0050 +.0005 .0045 1 540 ---- ---- ---- ---- .0045 +.0005 .0040 8 545 ---- ---- ---- ---- .0040 UNCH .0040 550 ---- ---- ---- ---- .0040 +.0005 .0035 29 555 ---- ---- ---- ---- .0035 UNCH .0035 560 ---- ---- ---- ---- .0030 -.0005 .0035 565 ---- ---- ---- ---- .0030 UNCH .0030 570 ---- ---- ---- ---- .0030 UNCH .0030 575 ---- ---- ---- ---- .0025 -.0005 .0030 580 ---- ---- ---- ---- .0025 UNCH .0025 585 ---- ---- ---- ---- .0020 -.0005 .0025 600 ---- ---- ---- ---- .0015 -.0010 .0025 625 ---- ---- ---- ---- .0010 -.0010 .0020 3 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0005 -.0010 .0015 700 ---- ---- .0005A .0005A .0005 -.0010 .0015 30 725 ---- ---- ---- ---- .0005 -.0010 .0015 750 ---- ---- ---- ---- .0005 -.0010 .0015 775 ---- ---- ---- ---- .0005 -.0010 .0015 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5930 +.0395 3.5535 050 ---- ---- ---- ---- 3.3430 +.0395 3.3035 075 ---- ---- ---- ---- 3.0930 +.0395 3.0535 100 ---- ---- ---- ---- 2.8430 +.0395 2.8035 125 ---- ---- ---- ---- 2.5930 +.0395 2.5535 150 ---- ---- ---- ---- 2.3430 +.0395 2.3035 175 ---- ---- ---- ---- 2.0930 +.0395 2.0535 200 ---- ---- ---- ---- 1.8430 +.0395 1.8035 220 ---- ---- ---- ---- 1.6430 +.0395 1.6035 225 ---- ---- ---- ---- 1.5930 +.0395 1.5535 230 ---- ---- ---- ---- 1.5430 +.0395 1.5035 235 ---- ---- ---- ---- 1.4930 +.0395 1.4535 240 ---- ---- ---- ---- 1.4430 +.0395 1.4035 245 ---- ---- ---- ---- 1.3935 +.0395 1.3540 250 ---- ---- ---- ---- 1.3440 +.0395 1.3045 255 ---- ---- ---- ---- 1.2945 +.0390 1.2555 260 ---- ---- ---- ---- 1.2455 +.0390 1.2065 265 ---- ---- ---- ---- 1.1965 +.0385 1.1580 270 ---- 1.1790B ---- 1.1790B 1.1475 +.0380 1.1095 275 ---- ---- ---- ---- 1.0990 +.0380 1.0610 280 ---- 1.1325B ---- 1.1325B 1.0510 +.0375 1.0135 285 ---- ---- ---- ---- 1.0035 +.0375 .9660 290 ---- 1.0360B ---- 1.0360B .9560 +.0370 .9190 295 ---- ---- ---- ---- .9090 +.0365 .8725 300 ---- .9410B ---- .9410B .8625 +.0360 .8265 305 ---- ---- ---- ---- .8170 +.0355 .7815 310 ---- .8480B ---- .8480B .7720 +.0350 .7370 315 ---- ---- ---- ---- .7275 +.0340 .6935 320 ---- .7580B ---- .7580B .6840 +.0330 .6510 325 ---- ---- ---- ---- .6420 +.0325 .6095 330 ---- .6710B ---- .6710B .6005 +.0315 .5690 335 ---- ---- ---- ---- .5605 +.0305 .5300 6 340 ---- .5880B ---- .5880B .5215 +.0290 .4925 16 345 ---- .4685B ---- .4685B .4840 +.0280 .4560 350 ---- .5100B ---- .5100B .4475 +.0260 .4215 19 355 ---- .4715B ---- .4715B .4130 +.0245 .3885 17 360 ---- .4375B ---- .4375B .3800 +.0230 .3570 365 ---- .4035B ---- .4035B .3485 +.0215 .3270 36 370 ---- .3720B ---- .3720B .3190 +.0200 .2990 1 375 ---- .3415B ---- .3415B .2915 +.0185 .2730 380 ---- .3125B ---- .3125B .2655 +.0170 .2485 42 385 ---- .2855B ---- .2855B .2415 +.0160 .2255 13 390 ---- .2605B ---- .2605B .2195 +.0150 .2045 16 395 ---- .2370B ---- .2370B .1990 +.0140 .1850 400 ---- .2155B ---- .2155B .1800 +.0125 .1675 734 405 ---- .1950B ---- .1950B .1630 +.0120 .1510 410 ---- .1765B ---- .1765B .1470 +.0110 .1360 10 415 ---- .1595B ---- .1595B .1325 +.0100 .1225 125 420 ---- .1440B ---- .1440B .1195 +.0095 .1100 4 425 ---- .1300B ---- .1295B .1075 +.0085 .0990 502 430 ---- .1170B ---- .1165B .0965 +.0080 .0885 435 ---- .1050B ---- .1050B .0870 +.0075 .0795 8 440 ---- .0945B ---- .0945B .0780 +.0065 .0715 10 445 ---- .0850B ---- .0850B .0700 +.0060 .0640 10 450 .0740 .0760B .0740 .0760B .0630 +.0055 16 .0575 748 455 ---- .0685B ---- .0680B .0565 +.0050 .0515 460 ---- .0615B ---- .0615B .0510 +.0050 .0460 125 465 ---- .0550B ---- .0550B .0455 +.0040 .0415 470 ---- .0495B ---- .0495B .0410 +.0035 .0375 10 475 ---- .0440B ---- .0440B .0370 +.0035 .0335 587 480 ---- .0395B ---- .0395B .0335 +.0030 .0305 38 485 ---- .0355B ---- .0355B .0300 +.0025 .0275 490 ---- .0320B ---- .0320B .0270 +.0020 .0250 495 ---- .0290B ---- .0290B .0245 +.0020 .0225 10 500 ---- .0260B ---- .0260B .0225 +.0020 .0205 9 505 ---- .0235B ---- .0235B .0200 +.0015 .0185 510 ---- .0210B ---- .0210B .0185 +.0015 .0170 515 ---- .0190B ---- .0190B .0170 +.0015 .0155 10 520 ---- .0170B ---- .0170B .0155 +.0015 .0140 525 ---- .0155B ---- .0155B .0140 +.0010 .0130 20 530 ---- .0140B ---- .0140B .0130 +.0010 .0120 1 535 ---- .0125B ---- .0125B .0115 +.0005 .0110 540 ---- .0115B ---- .0115B .0110 +.0010 .0100 545 ---- .0105B ---- .0105B .0100 +.0005 .0095 10 550 ---- .0095B ---- .0090B .0090 +.0005 .0085 1 555 ---- .0085B ---- .0085B .0085 +.0005 .0080 200 560 ---- ---- ---- ---- .0080 +.0005 .0075 1 565 ---- ---- ---- ---- .0075 +.0005 .0070 10 570 ---- ---- ---- ---- .0070 +.0005 .0065 575 ---- ---- ---- ---- .0065 +.0005 .0060 10 10 580 ---- ---- ---- ---- .0060 +.0005 .0055 600 ---- ---- ---- ---- .0045 UNCH .0045 1 625 ---- ---- ---- ---- .0035 UNCH .0035 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5930 +.0395 3.5535 050 ---- ---- ---- ---- 3.3430 +.0395 3.3035 075 ---- ---- ---- ---- 3.0930 +.0395 3.0535 100 ---- ---- ---- ---- 2.8430 +.0395 2.8035 125 ---- ---- ---- ---- 2.5930 +.0395 2.5535 150 ---- ---- ---- ---- 2.3430 +.0395 2.3035 175 ---- ---- ---- ---- 2.0930 +.0395 2.0535 200 ---- ---- ---- ---- 1.8430 +.0395 1.8035 220 ---- ---- ---- ---- 1.6430 +.0395 1.6035 225 ---- ---- ---- ---- 1.5930 +.0395 1.5535 230 ---- ---- ---- ---- 1.5430 +.0395 1.5035 235 ---- ---- ---- ---- 1.4935 +.0395 1.4540 240 ---- ---- ---- ---- 1.4440 +.0395 1.4045 245 ---- ---- ---- ---- 1.3950 +.0395 1.3555 250 ---- ---- ---- ---- 1.3455 +.0390 1.3065 255 ---- ---- ---- ---- 1.2965 +.0385 1.2580 260 ---- 1.3015B ---- 1.3015B 1.2480 +.0385 1.2095 265 ---- ---- ---- ---- 1.1995 +.0380 1.1615 270 ---- 1.2330B ---- 1.2330B 1.1515 +.0375 1.1140 275 ---- ---- ---- ---- 1.1035 +.0370 1.0665 280 ---- 1.1370B ---- 1.1370B 1.0560 +.0360 1.0200 285 ---- ---- ---- ---- 1.0095 +.0360 .9735 290 ---- 1.0420B ---- 1.0420B .9630 +.0350 .9280 295 ---- ---- ---- ---- .9175 +.0345 .8830 300 ---- .9495B ---- .9495B .8720 +.0335 .8385 305 ---- ---- ---- ---- .8280 +.0330 .7950 310 ---- .8595B ---- .8595B .7845 +.0325 .7520 315 ---- ---- ---- ---- .7415 +.0310 .7105 320 ---- .7720B ---- .7720B .7000 +.0305 .6695 325 ---- ---- ---- ---- .6595 +.0295 .6300 330 ---- .6885B ---- .6885B .6200 +.0290 .5910 335 ---- ---- ---- ---- .5815 +.0275 .5540 340 ---- .6090B ---- .6090B .5445 +.0265 .5180 345 ---- .5240B ---- .5235B .5090 +.0260 .4830 350 ---- .5340B ---- .5340B .4745 +.0245 .4500 355 ---- .4990B ---- .4990B .4415 +.0235 .4180 4 360 ---- .4645B ---- .4645B .4100 +.0225 .3875 365 ---- .4320B ---- .4320B .3800 +.0210 .3590 4 370 ---- .4010B ---- .4010B .3515 +.0200 .3315 5 375 ---- .3730B ---- .3730B .3245 +.0190 .3055 380 ---- .3455B ---- .3450B .2995 +.0180 .2815 385 ---- .3190B ---- .3190B .2755 +.0165 .2590 1 3 390 ---- .2945B ---- .2945B .2535 +.0155 .2380 9 395 ---- .2710B ---- .2710B .2325 +.0145 .2180 9 400 ---- .2495B ---- .2490B .2135 +.0135 .2000 10 405 ---- .2290B ---- .2290B .1955 +.0125 .1830 410 ---- .2100B ---- .2100B .1790 +.0115 .1675 415 ---- .1925B ---- .1925B .1640 +.0110 .1530 420 ---- .1765B ---- .1760B .1500 +.0100 .1400 3 425 ---- .1615B ---- .1610B .1370 +.0090 .1280 10 430 ---- .1475B ---- .1475B .1255 +.0090 .1165 10 435 ---- .1350B ---- .1345B .1145 +.0080 .1065 440 ---- .1230B ---- .1230B .1045 +.0075 .0970 10 445 ---- .1125B ---- .1120B .0955 +.0070 .0885 450 ---- .1025B ---- .1025B .0870 +.0060 .0810 455 ---- .0935B ---- .0935B .0795 +.0060 .0735 460 ---- .0855B ---- .0855B .0725 +.0055 .0670 14 465 ---- .0780B ---- .0780B .0665 +.0055 .0610 470 ---- .0710B ---- .0710B .0605 +.0045 .0560 39 475 ---- .0650B ---- .0650B .0555 +.0045 .0510 480 ---- .0595B ---- .0595B .0505 +.0040 .0465 485 ---- .0540B ---- .0540B .0460 +.0035 .0425 490 ---- .0495B ---- .0495B .0425 +.0040 .0385 495 ---- .0450B ---- .0450B .0385 +.0030 .0355 500 ---- .0415B ---- .0415B .0355 +.0030 .0325 57 505 ---- .0380B ---- .0380B .0325 +.0025 .0300 10 510 ---- .0345B ---- .0345B .0300 +.0025 .0275 515 ---- .0315B ---- .0315B .0275 +.0025 .0250 520 ---- .0290B ---- .0290B .0255 +.0025 .0230 525 ---- .0265B ---- .0265B .0235 +.0020 .0215 10 530 ---- .0245B ---- .0245B .0215 +.0015 .0200 535 ---- .0225B ---- .0225B .0200 +.0015 .0185 10 540 ---- .0205B ---- .0205B .0185 +.0015 .0170 545 ---- .0190B ---- .0190B .0175 +.0015 .0160 550 ---- .0175B ---- .0175B .0160 +.0010 .0150 555 ---- .0160B ---- .0160B .0150 +.0010 .0140 560 ---- .0150B ---- .0150B .0140 +.0010 .0130 565 ---- .0135B ---- .0135B .0130 +.0010 .0120 10 570 ---- .0125B ---- .0125B .0125 +.0010 .0115 575 ---- .0115B ---- .0115B .0115 +.0010 .0105 580 ---- .0110B ---- .0110B .0110 +.0010 .0100 600 ---- ---- ---- ---- .0085 +.0005 .0080 625 ---- ---- ---- ---- .0070 +.0005 .0065 650 ---- ---- ---- ---- .0055 +.0005 .0050 675 ---- ---- ---- ---- .0045 UNCH .0045 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5945 +.0380 3.5565 050 ---- ---- ---- ---- 3.3445 +.0380 3.3065 075 ---- ---- ---- ---- 3.0945 +.0380 3.0565 100 ---- ---- ---- ---- 2.8445 +.0380 2.8065 125 ---- ---- ---- ---- 2.5945 +.0380 2.5565 150 ---- ---- ---- ---- 2.3445 +.0380 2.3065 175 ---- ---- ---- ---- 2.0945 +.0380 2.0565 200 ---- ---- ---- ---- 1.8445 +.0380 1.8065 220 ---- ---- ---- ---- 1.6445 +.0380 1.6065 225 ---- ---- ---- ---- 1.5950 +.0380 1.5570 230 ---- ---- ---- ---- 1.5455 +.0380 1.5075 235 ---- ---- ---- ---- 1.4960 +.0375 1.4585 240 ---- ---- ---- ---- 1.4470 +.0375 1.4095 245 ---- ---- ---- ---- 1.3980 +.0370 1.3610 250 ---- 1.3850B ---- 1.3850B 1.3495 +.0370 1.3125 255 ---- ---- ---- ---- 1.3015 +.0370 1.2645 260 ---- 1.3320B ---- 1.3320B 1.2530 +.0360 1.2170 265 ---- ---- ---- ---- 1.2055 +.0355 1.1700 270 ---- 1.2355B ---- 1.2355B 1.1585 +.0350 1.1235 275 ---- ---- ---- ---- 1.1115 +.0345 1.0770 280 ---- 1.1410B ---- 1.1410B 1.0655 +.0340 1.0315 285 ---- ---- ---- ---- 1.0195 +.0330 .9865 290 ---- 1.0485B ---- 1.0485B .9745 +.0325 .9420 295 ---- ---- ---- ---- .9300 +.0320 .8980 300 ---- .9585B ---- .9585B .8865 +.0315 .8550 305 ---- ---- ---- ---- .8435 +.0305 .8130 310 ---- .8710B ---- .8710B .8015 +.0295 .7720 315 ---- ---- ---- ---- .7605 +.0290 .7315 320 ---- .7875B ---- .7875B .7205 +.0285 .6920 325 ---- ---- ---- ---- .6815 +.0275 .6540 330 ---- .7070B ---- .7070B .6435 +.0265 .6170 335 ---- ---- ---- ---- .6065 +.0255 .5810 340 ---- .6305B ---- .6305B .5710 +.0250 .5460 345 ---- .5875B ---- .5875B .5365 +.0240 .5125 350 ---- .5590B ---- .5590B .5030 +.0225 .4805 355 ---- .5245B ---- .5245B .4715 +.0220 .4495 8 360 ---- .4920B ---- .4920B .4410 +.0210 .4200 365 ---- .4605B ---- .4605B .4120 +.0200 .3920 370 ---- .4300B ---- .4300B .3840 +.0190 .3650 375 ---- .4040B ---- .4040B .3580 +.0180 .3400 380 ---- .3760B ---- .3760B .3330 +.0170 .3160 1 2 385 ---- .3510B ---- .3510B .3095 +.0160 .2935 390 ---- .3270B ---- .3270B .2875 +.0150 .2725 1 395 ---- .3040B ---- .3040B .2665 +.0140 .2525 400 ---- .2825B ---- .2825B .2470 +.0130 .2340 9 405 ---- .2620B ---- .2620B .2290 +.0125 .2165 410 ---- .2430B ---- .2430B .2120 +.0115 .2005 14 415 ---- .2255B ---- .2255B .1960 +.0105 .1855 420 ---- .2090B ---- .2090B .1815 +.0100 .1715 3 425 ---- .1930B ---- .1930B .1680 +.0095 .1585 430 ---- .1785B ---- .1785B .1550 +.0085 .1465 1 435 ---- .1650B ---- .1650B .1435 +.0080 .1355 440 ---- .1525B ---- .1525B .1325 +.0075 .1250 25 445 ---- .1410B ---- .1405B .1225 +.0070 .1155 450 ---- .1300B ---- .1300B .1135 +.0065 .1070 6 455 ---- .1205B ---- .1200B .1050 +.0065 .0985 460 ---- .1110B ---- .1110B .0970 +.0060 .0910 465 ---- .1025B ---- .1025B .0895 +.0055 .0840 470 ---- .0950B ---- .0950B .0830 +.0050 .0780 475 ---- .0875B ---- .0875B .0765 +.0045 .0720 480 ---- .0810B ---- .0810B .0710 +.0045 .0665 485 ---- .0750B ---- .0740B .0660 +.0045 .0615 490 ---- .0690B ---- .0690B .0610 +.0040 .0570 495 ---- .0640B ---- .0640B .0565 +.0035 .0530 500 ---- .0590B ---- .0590B .0525 +.0035 .0490 505 ---- .0550B ---- .0550B .0485 +.0030 .0455 510 ---- .0505B ---- .0505B .0450 +.0030 .0420 515 ---- .0470B ---- .0470B .0420 +.0030 .0390 10 520 ---- .0435B ---- .0435B .0390 +.0025 .0365 10 525 ---- .0405B ---- .0400B .0365 +.0025 .0340 530 ---- .0375B ---- .0370B .0340 +.0025 .0315 535 ---- .0350B ---- .0350B .0315 +.0020 .0295 540 ---- .0325B ---- .0325B .0295 +.0020 .0275 27 545 ---- .0300B ---- .0300B .0275 +.0020 .0255 550 ---- .0280B ---- .0280B .0255 +.0015 .0240 555 ---- .0260B ---- .0260B .0240 +.0015 .0225 10 560 ---- .0240B ---- .0240B .0225 +.0015 .0210 565 ---- .0225B ---- .0225B .0210 +.0015 .0195 570 ---- .0210B ---- .0210B .0200 +.0015 .0185 11 575 ---- .0195B ---- .0195B .0185 +.0015 .0170 580 ---- .0185B ---- .0185B .0175 +.0015 .0160 600 ---- .0140B ---- .0140B .0135 +.0010 .0125 625 ---- .0105B ---- .0105B .0105 +.0010 .0095 650 ---- ---- ---- ---- .0080 +.0005 .0075 675 ---- ---- ---- ---- .0065 +.0005 .0060 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5945 +.0380 3.5565 050 ---- ---- ---- ---- 3.3445 +.0380 3.3065 075 ---- ---- ---- ---- 3.0945 +.0380 3.0565 100 ---- ---- ---- ---- 2.8445 +.0380 2.8065 125 ---- ---- ---- ---- 2.5945 +.0380 2.5565 150 ---- ---- ---- ---- 2.3445 +.0380 2.3065 175 ---- ---- ---- ---- 2.0945 +.0380 2.0565 200 ---- ---- ---- ---- 1.8445 +.0380 1.8065 220 ---- ---- ---- ---- 1.6445 +.0380 1.6065 225 ---- ---- ---- ---- 1.5945 +.0375 1.5570 230 ---- ---- ---- ---- 1.5450 +.0370 1.5080 235 ---- ---- ---- ---- 1.4960 +.0365 1.4595 240 ---- 1.4485B ---- 1.4485B 1.4475 +.0365 1.4110 245 ---- ---- ---- ---- 1.3995 +.0365 1.3630 250 ---- 1.4295B ---- 1.4295B 1.3515 +.0360 1.3155 255 ---- ---- ---- ---- 1.3040 +.0355 1.2685 260 ---- 1.3335B ---- 1.3335B 1.2570 +.0350 1.2220 265 ---- ---- ---- ---- 1.2105 +.0350 1.1755 270 ---- 1.2385B ---- 1.2385B 1.1640 +.0340 1.1300 275 ---- ---- ---- ---- 1.1185 +.0340 1.0845 280 ---- 1.1460B ---- 1.1460B 1.0735 +.0335 1.0400 285 ---- ---- ---- ---- 1.0285 +.0325 .9960 290 ---- 1.0555B ---- 1.0555B .9850 +.0325 .9525 295 ---- ---- ---- ---- .9415 +.0315 .9100 300 ---- .9680B ---- .9680B .8990 +.0310 .8680 305 ---- ---- ---- ---- .8570 +.0300 .8270 310 ---- .8835B ---- .8835B .8160 +.0295 .7865 315 ---- ---- ---- ---- .7760 +.0285 .7475 320 ---- .8020B ---- .8020B .7370 +.0275 .7095 325 ---- ---- ---- ---- .6995 +.0270 .6725 330 ---- .7245B ---- .7245B .6625 +.0260 .6365 335 ---- .6275B ---- .6275B .6270 +.0250 .6020 340 ---- .6505B ---- .6505B .5925 +.0240 .5685 345 ---- .6155B ---- .6155B .5590 +.0230 .5360 350 ---- .5810B ---- .5810B .5270 +.0220 .5050 30 355 ---- .5480B ---- .5480B .4960 +.0210 .4750 360 ---- .5165B ---- .5165B .4665 +.0200 .4465 5 365 ---- .4855B ---- .4855B .4385 +.0190 .4195 370 ---- .4560B ---- .4560B .4115 +.0185 .3930 375 ---- .4305B ---- .4285B .3860 +.0175 .3685 380 ---- .4040B ---- .4015B .3615 +.0165 .3450 11 385 .3265 .3790B .3265 .3380A .3385 +.0160 2 .3225 390 .3470 .3560B .3470 .3520B .3165 +.0150 4 .3015 4 395 ---- .3330B ---- .3310B .2960 +.0145 .2815 400 ---- .3120B ---- .3115B .2765 +.0135 .2630 60 405 ---- .2915B ---- .2910B .2580 +.0125 .2455 410 ---- .2725B ---- .2715B .2410 +.0120 .2290 415 ---- .2545B ---- .2535B .2250 +.0115 .2135 420 ---- .2375B ---- .2370B .2095 +.0105 .1990 425 ---- .2215B ---- .2210B .1955 +.0100 .1855 430 ---- .2065B ---- .2050B .1820 +.0090 .1730 435 ---- .1925B ---- .1920B .1700 +.0090 .1610 440 ---- .1795B ---- .1785B .1585 +.0085 .1500 445 ---- .1675B ---- .1670B .1475 +.0075 .1400 450 ---- .1560B ---- .1560B .1375 +.0070 .1305 30 455 ---- .1455B ---- .1450B .1280 +.0065 .1215 460 ---- .1355B ---- .1350B .1195 +.0060 .1135 465 ---- .1265B ---- .1265B .1115 +.0060 .1055 470 ---- .1175B ---- .1175B .1040 +.0055 .0985 475 ---- .1095B ---- .1095B .0970 +.0050 .0920 10 480 ---- .1025B ---- .1020B .0905 +.0050 .0855 485 ---- .0955B ---- .0945B .0845 +.0045 .0800 490 ---- .0890B ---- .0890B .0790 +.0045 .0745 495 ---- .0830B ---- .0830B .0735 +.0040 .0695 500 ---- .0775B ---- .0775B .0690 +.0040 .0650 6 505 ---- .0725B ---- .0720B .0645 +.0035 .0610 510 ---- .0675B ---- .0675B .0605 +.0035 .0570 515 ---- .0630B ---- .0630B .0565 +.0030 .0535 520 ---- .0590B ---- .0590B .0530 +.0030 .0500 50 525 ---- .0550B ---- .0540B .0495 +.0025 .0470 530 ---- .0515B ---- .0515B .0465 +.0025 .0440 535 ---- .0485B ---- .0485B .0440 +.0025 .0415 4 540 ---- .0455B ---- .0455B .0415 +.0025 .0390 545 ---- .0425B ---- .0425B .0390 +.0025 .0365 550 ---- .0400B ---- .0400B .0365 +.0020 .0345 1 555 ---- .0375B ---- .0375B .0345 +.0020 .0325 6 560 ---- .0350B ---- .0350B .0325 +.0020 .0305 10 565 ---- .0330B ---- .0330B .0305 +.0015 .0290 570 ---- .0310B ---- .0310B .0290 +.0015 .0275 575 ---- .0290B ---- .0290B .0275 +.0015 .0260 580 ---- .0275B ---- .0275B .0260 +.0015 .0245 600 ---- .0220B ---- .0215B .0210 +.0010 .0200 625 ---- .0165B ---- .0165B .0165 +.0010 .0155 650 ---- .0125B ---- .0125B .0130 +.0010 .0120 675 ---- .0100B ---- .0100B .0105 +.0010 .0095 700 ---- ---- ---- ---- .0085 +.0005 .0080 725 ---- ---- ---- ---- .0070 +.0005 .0065 750 ---- ---- ---- ---- .0060 +.0005 .0055 775 ---- ---- ---- ---- .0050 +.0005 .0045 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5910 +.0355 3.5555 050 ---- ---- ---- ---- 3.3410 +.0355 3.3055 075 ---- ---- ---- ---- 3.0910 +.0355 3.0555 100 ---- ---- ---- ---- 2.8410 +.0355 2.8055 125 ---- ---- ---- ---- 2.5910 +.0355 2.5555 150 ---- ---- ---- ---- 2.3410 +.0355 2.3055 175 ---- ---- ---- ---- 2.0910 +.0355 2.0555 200 ---- ---- ---- ---- 1.8410 +.0355 1.8055 220 ---- ---- ---- ---- 1.6415 +.0350 1.6065 225 ---- ---- ---- ---- 1.5925 +.0350 1.5575 230 ---- ---- ---- ---- 1.5435 +.0345 1.5090 235 ---- ---- ---- ---- 1.4945 +.0340 1.4605 240 ---- 1.4890B ---- 1.4890B 1.4460 +.0335 1.4125 245 ---- ---- ---- ---- 1.3980 +.0330 1.3650 250 ---- 1.4250B ---- 1.4250B 1.3505 +.0330 1.3175 255 ---- ---- ---- ---- 1.3030 +.0320 1.2710 260 ---- 1.3295B ---- 1.3295B 1.2565 +.0320 1.2245 265 ---- ---- ---- ---- 1.2100 +.0315 1.1785 270 ---- 1.2365B ---- 1.2365B 1.1640 +.0305 1.1335 275 ---- ---- ---- ---- 1.1190 +.0300 1.0890 280 ---- 1.1455B ---- 1.1455B 1.0745 +.0295 1.0450 285 ---- ---- ---- ---- 1.0310 +.0295 1.0015 290 ---- 1.0570B ---- 1.0570B .9880 +.0285 .9595 295 ---- ---- ---- ---- .9460 +.0280 .9180 300 ---- .9720B ---- .9720B .9050 +.0280 .8770 305 ---- ---- ---- ---- .8645 +.0270 .8375 310 ---- .8895B ---- .8895B .8255 +.0270 .7985 315 ---- ---- ---- ---- .7870 +.0260 .7610 320 ---- .8105B ---- .8105B .7495 +.0255 .7240 325 ---- ---- ---- ---- .7135 +.0255 .6880 330 ---- .7350B ---- .7350B .6780 +.0245 .6535 335 ---- .6660B ---- .6660B .6435 +.0240 .6195 340 ---- .6630B ---- .6630B .6105 +.0235 .5870 345 ---- .6285B ---- .6285B .5780 +.0225 .5555 350 .5520 .5955B .5520 .5520 .5465 +.0215 5 .5250 5 355 ---- .5630B ---- .5630B .5160 +.0205 .4955 360 ---- .5320B ---- .5320B .4865 +.0195 .4670 365 ---- .5020B ---- .5020B .4585 +.0185 .4400 370 ---- .4730B ---- .4730B .4310 +.0170 .4140 375 ---- .4450B ---- .4450B .4050 +.0160 .3890 380 ---- .4185B ---- .4185B .3805 +.0150 .3655 385 ---- .3930B ---- .3930B .3570 +.0140 .3430 390 ---- .3690B ---- .3690B .3350 +.0130 .3220 395 ---- .3465B ---- .3465B .3140 +.0120 .3020 400 ---- .3245B ---- .3245B .2940 +.0110 .2830 4 405 ---- .3045B ---- .3045B .2755 +.0105 .2650 410 ---- .2850B ---- .2850B .2580 +.0095 .2485 415 ---- .2670B ---- .2670B .2420 +.0095 .2325 420 ---- .2500B ---- .2500B .2265 +.0085 .2180 425 ---- .2340B ---- .2340B .2125 +.0085 .2040 430 ---- .2190B ---- .2190B .1990 +.0080 .1910 435 ---- .2055B ---- .2055B .1865 +.0075 .1790 440 ---- .1920B ---- .1920B .1750 +.0070 .1680 445 ---- .1800B ---- .1800B .1645 +.0070 .1575 450 ---- .1685B ---- .1685B .1540 +.0065 .1475 455 ---- .1575B ---- .1575B .1450 +.0070 .1380 460 ---- .1475B ---- .1475B .1360 +.0065 .1295 465 ---- .1380B ---- .1380B .1275 +.0060 .1215 470 ---- .1290B ---- .1290B .1200 +.0060 .1140 475 ---- .1210B ---- .1210B .1130 +.0060 .1070 480 ---- .1130B ---- .1130B .1060 +.0055 .1005 485 ---- .1060B ---- .1060B .0995 +.0050 .0945 490 ---- .0990B ---- .0990B .0940 +.0055 .0885 495 ---- .0925B ---- .0925B .0880 +.0050 .0830 500 ---- .0865B ---- .0865B .0830 +.0050 .0780 505 ---- .0810B ---- .0810B .0780 +.0045 .0735 510 ---- .0760B ---- .0760B .0735 +.0045 .0690 515 ---- .0710B ---- .0710B .0695 +.0045 .0650 520 ---- .0665B ---- .0665B .0655 +.0040 .0615 525 ---- .0620B ---- .0620B .0615 +.0040 .0575 530 ---- .0580B ---- .0580B .0580 +.0035 .0545 535 ---- .0540B ---- .0540B .0550 +.0035 .0515 540 ---- .0505B ---- .0505B .0520 +.0035 .0485 545 ---- .0475B ---- .0475B .0490 +.0030 .0460 550 ---- .0440B ---- .0440B .0465 +.0035 .0430 555 ---- ---- ---- ---- .0440 +.0030 .0410 560 ---- ---- ---- ---- .0415 +.0030 .0385 565 ---- ---- ---- ---- .0395 +.0030 .0365 570 ---- ---- ---- ---- .0375 +.0030 .0345 575 ---- ---- ---- ---- .0355 +.0025 .0330 580 ---- ---- ---- ---- .0335 +.0025 .0310 600 ---- ---- ---- ---- .0275 +.0020 .0255 625 ---- ---- ---- ---- .0215 +.0015 .0200 650 ---- ---- ---- ---- .0170 +.0010 .0160 675 ---- ---- ---- ---- .0140 +.0010 .0130 700 ---- ---- ---- ---- .0115 +.0005 .0110 725 ---- ---- ---- ---- .0095 UNCH .0095 750 ---- ---- ---- ---- .0080 UNCH .0080 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0050 -.0005 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5910 +.0355 3.5555 050 ---- ---- ---- ---- 3.3410 +.0355 3.3055 075 ---- ---- ---- ---- 3.0910 +.0355 3.0555 100 ---- ---- ---- ---- 2.8410 +.0355 2.8055 125 ---- ---- ---- ---- 2.5910 +.0355 2.5555 150 ---- ---- ---- ---- 2.3410 +.0355 2.3055 175 ---- ---- ---- ---- 2.0910 +.0355 2.0555 200 ---- ---- ---- ---- 1.8410 +.0355 1.8055 220 ---- ---- ---- ---- 1.6430 +.0345 1.6085 225 ---- ---- ---- ---- 1.5945 +.0345 1.5600 230 ---- ---- ---- ---- 1.5465 +.0345 1.5120 235 ---- ---- ---- ---- 1.4985 +.0340 1.4645 240 ---- ---- ---- ---- 1.4510 +.0335 1.4175 245 ---- ---- ---- ---- 1.4040 +.0335 1.3705 250 ---- ---- ---- ---- 1.3570 +.0330 1.3240 255 ---- ---- ---- ---- 1.3110 +.0330 1.2780 260 ---- ---- ---- ---- 1.2650 +.0325 1.2325 265 ---- ---- ---- ---- 1.2195 +.0320 1.1875 270 ---- ---- ---- ---- 1.1750 +.0315 1.1435 275 ---- ---- ---- ---- 1.1310 +.0315 1.0995 280 ---- ---- ---- ---- 1.0875 +.0310 1.0565 285 ---- ---- ---- ---- 1.0445 +.0305 1.0140 290 ---- ---- ---- ---- 1.0020 +.0295 .9725 295 ---- ---- ---- ---- .9610 +.0295 .9315 300 ---- ---- ---- ---- .9200 +.0285 .8915 305 ---- ---- ---- ---- .8805 +.0280 .8525 310 ---- ---- ---- ---- .8415 +.0275 .8140 315 ---- ---- ---- ---- .8035 +.0265 .7770 320 ---- ---- ---- ---- .7665 +.0260 .7405 325 ---- ---- ---- ---- .7300 +.0250 .7050 330 ---- ---- ---- ---- .6950 +.0240 .6710 335 ---- ---- ---- ---- .6610 +.0235 .6375 340 ---- ---- ---- ---- .6280 +.0225 .6055 345 ---- ---- ---- ---- .5965 +.0220 .5745 350 ---- ---- ---- ---- .5655 +.0210 .5445 355 ---- ---- ---- ---- .5360 +.0205 .5155 360 ---- ---- ---- ---- .5075 +.0195 .4880 365 ---- ---- ---- ---- .4800 +.0185 .4615 370 ---- ---- ---- ---- .4540 +.0180 .4360 375 ---- ---- ---- ---- .4290 +.0175 .4115 380 ---- ---- ---- ---- .4050 +.0165 .3885 385 ---- ---- ---- ---- .3820 +.0155 .3665 390 ---- ---- ---- ---- .3605 +.0150 .3455 395 ---- ---- ---- ---- .3395 +.0140 .3255 400 ---- ---- ---- ---- .3200 +.0135 .3065 405 ---- ---- ---- ---- .3015 +.0130 .2885 410 ---- ---- ---- ---- .2835 +.0120 .2715 415 ---- ---- ---- ---- .2670 +.0115 .2555 420 ---- ---- ---- ---- .2510 +.0110 .2400 425 ---- ---- ---- ---- .2360 +.0100 .2260 430 ---- ---- ---- ---- .2220 +.0095 .2125 435 ---- ---- ---- ---- .2085 +.0085 .2000 440 ---- ---- ---- ---- .1960 +.0080 .1880 445 ---- ---- ---- ---- .1845 +.0080 .1765 450 ---- ---- ---- ---- .1735 +.0075 .1660 455 ---- ---- ---- ---- .1630 +.0070 .1560 460 ---- ---- ---- ---- .1530 +.0060 .1470 465 ---- ---- ---- ---- .1440 +.0060 .1380 470 ---- ---- ---- ---- .1350 +.0050 .1300 475 ---- ---- ---- ---- .1270 +.0050 .1220 480 ---- ---- ---- ---- .1195 +.0050 .1145 485 ---- ---- ---- ---- .1125 +.0045 .1080 490 ---- ---- ---- ---- .1055 +.0040 .1015 495 ---- ---- ---- ---- .0995 +.0040 .0955 500 ---- ---- ---- ---- .0935 +.0035 .0900 505 ---- ---- ---- ---- .0880 +.0035 .0845 510 ---- ---- ---- ---- .0830 +.0035 .0795 515 ---- ---- ---- ---- .0780 +.0030 .0750 520 ---- ---- ---- ---- .0735 +.0030 .0705 525 ---- ---- ---- ---- .0690 +.0025 .0665 530 ---- ---- ---- ---- .0655 +.0025 .0630 535 ---- ---- ---- ---- .0615 +.0025 .0590 540 ---- ---- ---- ---- .0580 +.0020 .0560 545 ---- ---- ---- ---- .0550 +.0020 .0530 550 ---- ---- ---- ---- .0520 +.0020 .0500 555 ---- ---- ---- ---- .0490 +.0020 .0470 560 ---- ---- ---- ---- .0465 +.0020 .0445 565 ---- ---- ---- ---- .0440 +.0020 .0420 570 ---- ---- ---- ---- .0415 +.0015 .0400 575 ---- ---- ---- ---- .0390 +.0015 .0375 580 ---- ---- ---- ---- .0370 +.0015 .0355 600 ---- ---- ---- ---- .0300 +.0010 .0290 625 ---- ---- ---- ---- .0235 +.0010 .0225 650 ---- ---- ---- ---- .0185 +.0005 .0180 675 ---- ---- ---- ---- .0150 +.0010 .0140 700 ---- ---- ---- ---- .0125 +.0010 .0115 725 ---- ---- ---- ---- .0100 +.0005 .0095 750 ---- ---- ---- ---- .0085 +.0005 .0080 775 ---- ---- ---- ---- .0075 +.0010 .0065 800 ---- ---- ---- ---- .0065 +.0010 .0055 825 ---- ---- ---- ---- .0055 +.0005 .0050 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5870 +.0330 3.5540 050 ---- ---- ---- ---- 3.3370 +.0330 3.3040 075 ---- ---- ---- ---- 3.0870 +.0330 3.0540 100 ---- ---- ---- ---- 2.8370 +.0330 2.8040 125 ---- ---- ---- ---- 2.5870 +.0330 2.5540 150 ---- ---- ---- ---- 2.3370 +.0330 2.3040 175 ---- ---- ---- ---- 2.0870 +.0330 2.0540 200 ---- ---- ---- ---- 1.8370 +.0325 1.8045 220 ---- ---- ---- ---- 1.6415 +.0315 1.6100 225 ---- ---- ---- ---- 1.5935 +.0315 1.5620 230 ---- ---- ---- ---- 1.5460 +.0310 1.5150 235 ---- ---- ---- ---- 1.4990 +.0310 1.4680 240 ---- ---- ---- ---- 1.4520 +.0305 1.4215 245 ---- ---- ---- ---- 1.4060 +.0305 1.3755 250 ---- ---- ---- ---- 1.3600 +.0305 1.3295 255 ---- ---- ---- ---- 1.3145 +.0300 1.2845 260 ---- ---- ---- ---- 1.2695 +.0300 1.2395 265 ---- ---- ---- ---- 1.2250 +.0295 1.1955 270 ---- ---- ---- ---- 1.1810 +.0290 1.1520 275 ---- ---- ---- ---- 1.1375 +.0285 1.1090 280 ---- ---- ---- ---- 1.0945 +.0280 1.0665 285 ---- ---- ---- ---- 1.0520 +.0275 1.0245 290 ---- ---- ---- ---- 1.0105 +.0270 .9835 295 ---- ---- ---- ---- .9695 +.0260 .9435 300 ---- ---- ---- ---- .9295 +.0255 .9040 305 ---- ---- ---- ---- .8900 +.0250 .8650 310 ---- ---- ---- ---- .8515 +.0240 .8275 315 ---- ---- ---- ---- .8140 +.0235 .7905 320 ---- ---- ---- ---- .7775 +.0230 .7545 325 ---- ---- ---- ---- .7415 +.0220 .7195 330 ---- ---- ---- ---- .7070 +.0210 .6860 335 ---- ---- ---- ---- .6735 +.0205 .6530 340 ---- ---- ---- ---- .6410 +.0195 .6215 345 ---- ---- ---- ---- .6100 +.0190 .5910 350 ---- ---- ---- ---- .5795 +.0180 .5615 355 ---- ---- ---- ---- .5505 +.0175 .5330 360 ---- ---- ---- ---- .5230 +.0170 .5060 365 ---- ---- ---- ---- .4960 +.0160 .4800 370 ---- ---- ---- ---- .4705 +.0155 .4550 375 ---- ---- ---- ---- .4460 +.0150 .4310 380 ---- ---- ---- ---- .4225 +.0140 .4085 385 ---- ---- ---- ---- .4000 +.0135 .3865 390 ---- ---- ---- ---- .3785 +.0130 .3655 395 ---- ---- ---- ---- .3580 +.0120 .3460 400 ---- ---- ---- ---- .3385 +.0115 .3270 405 ---- ---- ---- ---- .3200 +.0110 .3090 410 ---- ---- ---- ---- .3025 +.0105 .2920 415 ---- ---- ---- ---- .2855 +.0100 .2755 420 ---- ---- ---- ---- .2695 +.0090 .2605 425 ---- ---- ---- ---- .2545 +.0085 .2460 430 ---- ---- ---- ---- .2405 +.0085 .2320 435 ---- ---- ---- ---- .2270 +.0080 .2190 440 ---- ---- ---- ---- .2140 +.0070 .2070 445 ---- ---- ---- ---- .2020 +.0070 .1950 450 ---- ---- ---- ---- .1905 +.0060 .1845 1 455 ---- ---- ---- ---- .1800 +.0060 .1740 460 ---- ---- ---- ---- .1700 +.0060 .1640 465 ---- ---- ---- ---- .1605 +.0055 .1550 470 ---- ---- ---- ---- .1515 +.0050 .1465 475 ---- ---- ---- ---- .1430 +.0045 .1385 480 ---- ---- ---- ---- .1350 +.0040 .1310 485 ---- ---- ---- ---- .1275 +.0040 .1235 490 ---- ---- ---- ---- .1205 +.0035 .1170 495 ---- ---- ---- ---- .1140 +.0035 .1105 500 ---- ---- ---- ---- .1080 +.0035 .1045 505 ---- ---- ---- ---- .1025 +.0035 .0990 510 ---- ---- ---- ---- .0970 +.0030 .0940 515 ---- ---- ---- ---- .0920 +.0030 .0890 520 ---- ---- ---- ---- .0870 +.0030 .0840 525 ---- ---- ---- ---- .0825 +.0025 .0800 530 ---- ---- ---- ---- .0785 +.0025 .0760 535 ---- ---- ---- ---- .0745 +.0025 .0720 540 ---- ---- ---- ---- .0710 +.0025 .0685 545 ---- ---- ---- ---- .0675 +.0025 .0650 550 ---- ---- ---- ---- .0640 +.0020 .0620 555 ---- ---- ---- ---- .0610 +.0020 .0590 560 ---- ---- ---- ---- .0585 +.0025 .0560 565 ---- ---- ---- ---- .0555 +.0020 .0535 570 ---- ---- ---- ---- .0530 +.0020 .0510 575 ---- ---- ---- ---- .0505 +.0020 .0485 580 ---- ---- ---- ---- .0485 +.0025 .0460 600 ---- ---- ---- ---- .0405 +.0020 .0385 625 ---- ---- ---- ---- .0330 +.0020 .0310 650 ---- ---- ---- ---- .0270 +.0020 .0250 675 ---- ---- ---- ---- .0225 +.0015 .0210 700 ---- ---- ---- ---- .0190 +.0015 .0175 725 ---- ---- ---- ---- .0165 +.0020 .0145 750 ---- ---- ---- ---- .0140 +.0015 .0125 775 ---- ---- ---- ---- .0125 +.0020 .0105 800 ---- ---- ---- ---- .0110 +.0015 .0095 825 ---- ---- ---- ---- .0095 +.0015 .0080 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5870 +.0330 3.5540 050 ---- ---- ---- ---- 3.3370 +.0330 3.3040 075 ---- ---- ---- ---- 3.0870 +.0330 3.0540 100 ---- ---- ---- ---- 2.8370 +.0330 2.8040 125 ---- ---- ---- ---- 2.5870 +.0330 2.5540 150 ---- ---- ---- ---- 2.3370 +.0330 2.3040 175 ---- ---- ---- ---- 2.0870 +.0330 2.0540 200 ---- ---- ---- ---- 1.8380 +.0325 1.8055 220 ---- ---- ---- ---- 1.6445 +.0315 1.6130 225 ---- ---- ---- ---- 1.5970 +.0310 1.5660 230 ---- ---- ---- ---- 1.5500 +.0305 1.5195 235 ---- ---- ---- ---- 1.5035 +.0305 1.4730 240 ---- ---- ---- ---- 1.4575 +.0305 1.4270 245 ---- ---- ---- ---- 1.4115 +.0295 1.3820 250 ---- ---- ---- ---- 1.3660 +.0295 1.3365 255 ---- ---- ---- ---- 1.3215 +.0295 1.2920 260 ---- ---- ---- ---- 1.2770 +.0290 1.2480 265 ---- ---- ---- ---- 1.2330 +.0285 1.2045 270 ---- ---- ---- ---- 1.1895 +.0280 1.1615 275 ---- ---- ---- ---- 1.1465 +.0275 1.1190 280 ---- ---- ---- ---- 1.1045 +.0270 1.0775 285 ---- ---- ---- ---- 1.0625 +.0265 1.0360 290 ---- ---- ---- ---- 1.0215 +.0260 .9955 295 ---- ---- ---- ---- .9815 +.0255 .9560 300 ---- ---- ---- ---- .9415 +.0245 .9170 305 ---- ---- ---- ---- .9030 +.0245 .8785 310 ---- ---- ---- ---- .8650 +.0235 .8415 315 ---- ---- ---- ---- .8280 +.0230 .8050 320 ---- ---- ---- ---- .7920 +.0225 .7695 325 ---- ---- ---- ---- .7565 +.0215 .7350 330 ---- ---- ---- ---- .7225 +.0210 .7015 335 ---- ---- ---- ---- .6895 +.0200 .6695 340 ---- ---- ---- ---- .6575 +.0195 .6380 345 ---- ---- ---- ---- .6270 +.0190 .6080 350 ---- ---- ---- ---- .5970 +.0180 .5790 355 ---- ---- ---- ---- .5685 +.0175 .5510 360 ---- ---- ---- ---- .5410 +.0165 .5245 365 ---- ---- ---- ---- .5145 +.0155 .4990 370 ---- ---- ---- ---- .4895 +.0155 .4740 375 ---- ---- ---- ---- .4650 +.0145 .4505 380 ---- ---- ---- ---- .4420 +.0140 .4280 385 ---- ---- ---- ---- .4195 +.0130 .4065 390 ---- ---- ---- ---- .3980 +.0125 .3855 395 ---- ---- ---- ---- .3780 +.0120 .3660 400 ---- ---- ---- ---- .3585 +.0115 .3470 405 ---- ---- ---- ---- .3400 +.0110 .3290 410 ---- ---- ---- ---- .3220 +.0100 .3120 415 ---- ---- ---- ---- .3050 +.0095 .2955 420 ---- ---- ---- ---- .2890 +.0090 .2800 425 ---- ---- ---- ---- .2740 +.0085 .2655 430 ---- ---- ---- ---- .2595 +.0080 .2515 435 ---- ---- ---- ---- .2455 +.0075 .2380 440 ---- ---- ---- ---- .2325 +.0070 .2255 445 ---- ---- ---- ---- .2205 +.0070 .2135 450 ---- ---- ---- ---- .2085 +.0065 .2020 455 ---- ---- ---- ---- .1975 +.0060 .1915 460 ---- ---- ---- ---- .1870 +.0055 .1815 465 ---- ---- ---- ---- .1770 +.0055 .1715 470 ---- ---- ---- ---- .1675 +.0050 .1625 475 ---- ---- ---- ---- .1585 +.0045 .1540 480 ---- ---- ---- ---- .1505 +.0045 .1460 485 ---- ---- ---- ---- .1425 +.0045 .1380 490 ---- ---- ---- ---- .1350 +.0040 .1310 495 ---- ---- ---- ---- .1280 +.0040 .1240 500 ---- ---- ---- ---- .1210 +.0035 .1175 505 ---- ---- ---- ---- .1145 +.0030 .1115 510 ---- ---- ---- ---- .1085 +.0030 .1055 515 ---- ---- ---- ---- .1030 +.0030 .1000 520 ---- ---- ---- ---- .0980 +.0030 .0950 525 ---- ---- ---- ---- .0925 +.0025 .0900 530 ---- ---- ---- ---- .0880 +.0025 .0855 535 ---- ---- ---- ---- .0835 +.0025 .0810 540 ---- ---- ---- ---- .0795 +.0025 .0770 545 ---- ---- ---- ---- .0755 +.0025 .0730 550 ---- ---- ---- ---- .0715 +.0025 .0690 555 ---- ---- ---- ---- .0680 +.0025 .0655 560 ---- ---- ---- ---- .0645 +.0020 .0625 565 ---- ---- ---- ---- .0615 +.0020 .0595 570 ---- ---- ---- ---- .0585 +.0020 .0565 575 ---- ---- ---- ---- .0555 +.0020 .0535 580 ---- ---- ---- ---- .0530 +.0020 .0510 600 ---- ---- ---- ---- .0435 +.0020 .0415 625 ---- ---- ---- ---- .0345 +.0015 .0330 650 ---- ---- ---- ---- .0275 +.0015 .0260 675 ---- ---- ---- ---- .0225 +.0020 .0205 700 ---- ---- ---- ---- .0180 +.0015 .0165 725 ---- ---- ---- ---- .0150 +.0015 .0135 750 ---- ---- ---- ---- .0125 +.0015 .0110 775 ---- ---- ---- ---- .0105 +.0015 .0090 800 ---- ---- ---- ---- .0085 +.0010 .0075 825 ---- ---- ---- ---- .0075 +.0010 .0065 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5870 +.0330 3.5540 050 ---- ---- ---- ---- 3.3370 +.0330 3.3040 075 ---- ---- ---- ---- 3.0870 +.0330 3.0540 100 ---- ---- ---- ---- 2.8370 +.0330 2.8040 125 ---- ---- ---- ---- 2.5870 +.0330 2.5540 150 ---- ---- ---- ---- 2.3370 +.0330 2.3040 175 ---- ---- ---- ---- 2.0870 +.0330 2.0540 200 ---- ---- ---- ---- 1.8380 +.0320 1.8060 220 ---- ---- ---- ---- 1.6460 +.0315 1.6145 225 ---- ---- ---- ---- 1.5985 +.0310 1.5675 230 ---- ---- ---- ---- 1.5520 +.0310 1.5210 235 ---- ---- ---- ---- 1.5060 +.0310 1.4750 240 ---- ---- ---- ---- 1.4600 +.0305 1.4295 245 ---- ---- ---- ---- 1.4150 +.0305 1.3845 250 ---- ---- ---- ---- 1.3700 +.0300 1.3400 255 ---- ---- ---- ---- 1.3260 +.0300 1.2960 260 ---- ---- ---- ---- 1.2820 +.0295 1.2525 265 ---- ---- ---- ---- 1.2390 +.0295 1.2095 270 ---- ---- ---- ---- 1.1960 +.0285 1.1675 275 ---- ---- ---- ---- 1.1540 +.0285 1.1255 280 ---- ---- ---- ---- 1.1125 +.0280 1.0845 285 ---- ---- ---- ---- 1.0720 +.0280 1.0440 290 ---- ---- ---- ---- 1.0315 +.0270 1.0045 295 ---- ---- ---- ---- .9920 +.0265 .9655 300 ---- ---- ---- ---- .9535 +.0265 .9270 305 ---- ---- ---- ---- .9155 +.0255 .8900 310 ---- ---- ---- ---- .8785 +.0250 .8535 315 ---- ---- ---- ---- .8425 +.0245 .8180 320 ---- ---- ---- ---- .8070 +.0240 .7830 325 ---- ---- ---- ---- .7730 +.0235 .7495 330 ---- ---- ---- ---- .7395 +.0225 .7170 335 ---- ---- ---- ---- .7075 +.0220 .6855 340 ---- ---- ---- ---- .6760 +.0210 .6550 345 ---- ---- ---- ---- .6460 +.0205 .6255 350 ---- ---- ---- ---- .6165 +.0195 .5970 5 355 ---- ---- ---- ---- .5885 +.0190 .5695 360 ---- ---- ---- ---- .5615 +.0185 .5430 365 ---- ---- ---- ---- .5350 +.0170 .5180 370 ---- ---- ---- ---- .5100 +.0165 .4935 375 ---- ---- ---- ---- .4860 +.0160 .4700 380 ---- ---- ---- ---- .4630 +.0155 .4475 385 ---- ---- ---- ---- .4405 +.0145 .4260 390 ---- ---- ---- ---- .4195 +.0140 .4055 395 ---- ---- ---- ---- .3990 +.0135 .3855 400 ---- ---- ---- ---- .3795 +.0130 .3665 405 ---- ---- ---- ---- .3605 +.0120 .3485 410 ---- ---- ---- ---- .3430 +.0115 .3315 415 ---- ---- ---- ---- .3260 +.0110 .3150 420 ---- ---- ---- ---- .3095 +.0105 .2990 425 ---- ---- ---- ---- .2940 +.0100 .2840 430 ---- ---- ---- ---- .2795 +.0095 .2700 435 ---- ---- ---- ---- .2655 +.0090 .2565 440 ---- ---- ---- ---- .2520 +.0085 .2435 445 ---- ---- ---- ---- .2395 +.0085 .2310 450 ---- ---- ---- ---- .2275 +.0080 .2195 455 ---- ---- ---- ---- .2160 +.0075 .2085 460 ---- ---- ---- ---- .2050 +.0070 .1980 465 ---- ---- ---- ---- .1950 +.0065 .1885 1 470 ---- ---- ---- ---- .1855 +.0065 .1790 475 ---- ---- ---- ---- .1760 +.0060 .1700 480 ---- ---- ---- ---- .1675 +.0060 .1615 485 ---- ---- ---- ---- .1590 +.0055 .1535 490 ---- ---- ---- ---- .1515 +.0055 .1460 495 ---- ---- ---- ---- .1440 +.0050 .1390 500 ---- ---- ---- ---- .1370 +.0045 .1325 505 ---- ---- ---- ---- .1305 +.0045 .1260 510 ---- ---- ---- ---- .1245 +.0045 .1200 515 ---- ---- ---- ---- .1185 +.0040 .1145 520 ---- ---- ---- ---- .1130 +.0040 .1090 525 ---- ---- ---- ---- .1075 +.0035 .1040 530 ---- ---- ---- ---- .1030 +.0040 .0990 535 ---- ---- ---- ---- .0980 +.0035 .0945 540 ---- ---- ---- ---- .0935 +.0030 .0905 545 ---- ---- ---- ---- .0895 +.0030 .0865 550 ---- ---- ---- ---- .0855 +.0030 .0825 555 ---- ---- ---- ---- .0820 +.0030 .0790 560 ---- ---- ---- ---- .0785 +.0030 .0755 565 ---- ---- ---- ---- .0750 +.0025 .0725 570 ---- ---- ---- ---- .0720 +.0025 .0695 575 ---- ---- ---- ---- .0690 +.0025 .0665 580 ---- ---- ---- ---- .0660 +.0025 .0635 600 ---- ---- ---- ---- .0565 +.0025 .0540 625 ---- ---- ---- ---- .0470 +.0020 .0450 650 ---- ---- ---- ---- .0395 +.0015 .0380 675 ---- ---- ---- ---- .0340 +.0020 .0320 700 ---- ---- ---- ---- .0295 +.0015 .0280 2 725 ---- ---- ---- ---- .0260 +.0015 .0245 750 ---- ---- ---- ---- .0230 +.0015 .0215 775 ---- ---- ---- ---- .0205 +.0015 .0190 800 ---- ---- ---- ---- .0185 +.0010 .0175 825 ---- ---- ---- ---- .0170 +.0015 .0155 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5810 +.0300 3.5510 050 ---- ---- ---- ---- 3.3310 +.0300 3.3010 075 ---- ---- ---- ---- 3.0810 +.0300 3.0510 100 ---- ---- ---- ---- 2.8310 +.0300 2.8010 125 ---- ---- ---- ---- 2.5810 +.0300 2.5510 150 ---- ---- ---- ---- 2.3310 +.0300 2.3010 175 ---- ---- ---- ---- 2.0810 +.0300 2.0510 200 ---- ---- ---- ---- 1.8335 +.0290 1.8045 220 ---- ---- ---- ---- 1.6430 +.0280 1.6150 225 ---- ---- ---- ---- 1.5965 +.0280 1.5685 230 ---- ---- ---- ---- 1.5505 +.0275 1.5230 235 ---- ---- ---- ---- 1.5050 +.0275 1.4775 240 ---- ---- ---- ---- 1.4600 +.0275 1.4325 245 ---- ---- ---- ---- 1.4150 +.0265 1.3885 250 ---- ---- ---- ---- 1.3710 +.0265 1.3445 255 ---- ---- ---- ---- 1.3270 +.0260 1.3010 260 ---- ---- ---- ---- 1.2840 +.0260 1.2580 265 ---- ---- ---- ---- 1.2410 +.0250 1.2160 270 ---- ---- ---- ---- 1.1990 +.0250 1.1740 275 ---- ---- ---- ---- 1.1575 +.0245 1.1330 280 ---- ---- ---- ---- 1.1165 +.0240 1.0925 285 ---- ---- ---- ---- 1.0765 +.0240 1.0525 290 ---- ---- ---- ---- 1.0370 +.0235 1.0135 295 ---- ---- ---- ---- .9980 +.0230 .9750 300 ---- ---- ---- ---- .9600 +.0225 .9375 305 ---- ---- ---- ---- .9225 +.0220 .9005 310 ---- ---- ---- ---- .8860 +.0215 .8645 315 ---- ---- ---- ---- .8505 +.0210 .8295 320 ---- ---- ---- ---- .8155 +.0200 .7955 325 ---- ---- ---- ---- .7820 +.0200 .7620 330 ---- ---- ---- ---- .7490 +.0190 .7300 335 ---- ---- ---- ---- .7175 +.0185 .6990 340 ---- ---- ---- ---- .6865 +.0175 .6690 345 ---- ---- ---- ---- .6570 +.0175 .6395 350 ---- ---- ---- ---- .6285 +.0170 .6115 15 355 ---- ---- ---- ---- .6010 +.0165 .5845 360 ---- ---- ---- ---- .5740 +.0155 .5585 365 ---- ---- ---- ---- .5485 +.0150 .5335 370 ---- ---- ---- ---- .5240 +.0145 .5095 375 ---- ---- ---- ---- .5005 +.0140 .4865 380 ---- ---- ---- ---- .4775 +.0130 .4645 385 ---- ---- ---- ---- .4560 +.0130 .4430 390 ---- ---- ---- ---- .4350 +.0125 .4225 395 ---- ---- ---- ---- .4150 +.0120 .4030 400 ---- ---- ---- ---- .3955 +.0115 .3840 405 ---- ---- ---- ---- .3770 +.0105 .3665 410 ---- ---- ---- ---- .3595 +.0105 .3490 415 ---- ---- ---- ---- .3425 +.0100 .3325 420 ---- ---- ---- ---- .3265 +.0095 .3170 425 ---- ---- ---- ---- .3110 +.0090 .3020 430 ---- ---- ---- ---- .2965 +.0085 .2880 435 ---- ---- ---- ---- .2825 +.0080 .2745 440 ---- ---- ---- ---- .2690 +.0075 .2615 445 ---- ---- ---- ---- .2565 +.0075 .2490 450 ---- ---- ---- ---- .2440 +.0065 .2375 455 ---- ---- ---- ---- .2325 +.0060 .2265 460 ---- ---- ---- ---- .2215 +.0060 .2155 465 ---- ---- ---- ---- .2110 +.0055 .2055 470 ---- ---- ---- ---- .2015 +.0055 .1960 475 ---- ---- ---- ---- .1920 +.0050 .1870 480 ---- ---- ---- ---- .1830 +.0045 .1785 485 ---- ---- ---- ---- .1745 +.0045 .1700 490 ---- ---- ---- ---- .1665 +.0040 .1625 495 ---- ---- ---- ---- .1585 +.0035 .1550 500 ---- ---- ---- ---- .1515 +.0035 .1480 45 505 ---- ---- ---- ---- .1445 +.0035 .1410 510 ---- ---- ---- ---- .1380 +.0035 .1345 515 ---- ---- ---- ---- .1320 +.0035 .1285 520 ---- ---- ---- ---- .1260 +.0030 .1230 525 ---- ---- ---- ---- .1205 +.0030 .1175 530 ---- ---- ---- ---- .1150 +.0030 .1120 535 ---- ---- ---- ---- .1100 +.0025 .1075 540 ---- ---- ---- ---- .1050 +.0025 .1025 545 ---- ---- ---- ---- .1005 +.0025 .0980 550 ---- ---- ---- ---- .0965 +.0025 .0940 555 ---- ---- ---- ---- .0920 +.0020 .0900 560 ---- ---- ---- ---- .0885 +.0025 .0860 565 ---- ---- ---- ---- .0845 +.0020 .0825 570 ---- ---- ---- ---- .0810 +.0020 .0790 575 ---- ---- ---- ---- .0780 +.0020 .0760 600 ---- ---- ---- ---- .0635 +.0020 .0615 625 ---- ---- ---- ---- .0525 +.0020 .0505 650 ---- ---- ---- ---- .0435 +.0015 .0420 675 ---- ---- ---- ---- .0370 +.0020 .0350 700 ---- ---- ---- ---- .0310 +.0015 .0295 725 ---- ---- ---- ---- .0265 +.0015 .0250 750 ---- ---- ---- ---- .0230 +.0015 .0215 775 ---- ---- ---- ---- .0200 +.0015 .0185 800 ---- ---- ---- ---- .0175 +.0015 .0160 825 ---- ---- ---- ---- .0155 +.0015 .0140 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5810 +.0300 3.5510 050 ---- ---- ---- ---- 3.3310 +.0300 3.3010 075 ---- ---- ---- ---- 3.0810 +.0300 3.0510 100 ---- ---- ---- ---- 2.8310 +.0300 2.8010 125 ---- ---- ---- ---- 2.5810 +.0300 2.5510 150 ---- ---- ---- ---- 2.3310 +.0300 2.3010 175 ---- ---- ---- ---- 2.0810 +.0300 2.0510 200 ---- ---- ---- ---- 1.8380 +.0285 1.8095 220 ---- ---- ---- ---- 1.6505 +.0275 1.6230 225 ---- ---- ---- ---- 1.6050 +.0275 1.5775 230 ---- ---- ---- ---- 1.5595 +.0270 1.5325 235 ---- ---- ---- ---- 1.5145 +.0270 1.4875 240 ---- ---- ---- ---- 1.4695 +.0260 1.4435 245 ---- ---- ---- ---- 1.4255 +.0260 1.3995 250 ---- ---- ---- ---- 1.3815 +.0255 1.3560 255 ---- ---- ---- ---- 1.3380 +.0250 1.3130 260 ---- ---- ---- ---- 1.2955 +.0250 1.2705 265 ---- ---- ---- ---- 1.2530 +.0245 1.2285 270 ---- ---- ---- ---- 1.2110 +.0240 1.1870 275 ---- ---- ---- ---- 1.1700 +.0235 1.1465 280 ---- ---- ---- ---- 1.1290 +.0230 1.1060 285 ---- ---- ---- ---- 1.0890 +.0225 1.0665 290 ---- ---- ---- ---- 1.0495 +.0220 1.0275 295 ---- ---- ---- ---- 1.0110 +.0215 .9895 300 ---- ---- ---- ---- .9730 +.0210 .9520 305 ---- ---- ---- ---- .9360 +.0205 .9155 310 ---- ---- ---- ---- .9000 +.0200 .8800 315 ---- ---- ---- ---- .8645 +.0195 .8450 320 ---- ---- ---- ---- .8300 +.0190 .8110 325 ---- ---- ---- ---- .7970 +.0185 .7785 330 ---- ---- ---- ---- .7645 +.0180 .7465 335 ---- ---- ---- ---- .7330 +.0175 .7155 340 ---- ---- ---- ---- .7030 +.0170 .6860 345 ---- ---- ---- ---- .6735 +.0160 .6575 350 ---- ---- ---- ---- .6455 +.0160 .6295 355 ---- ---- ---- ---- .6185 +.0155 .6030 360 ---- ---- ---- ---- .5920 +.0145 .5775 365 ---- ---- ---- ---- .5670 +.0145 .5525 370 ---- ---- ---- ---- .5430 +.0140 .5290 375 ---- ---- ---- ---- .5195 +.0135 .5060 380 ---- ---- ---- ---- .4975 +.0135 .4840 385 ---- ---- ---- ---- .4760 +.0130 .4630 390 ---- ---- ---- ---- .4550 +.0125 .4425 395 ---- ---- ---- ---- .4355 +.0125 .4230 400 ---- ---- ---- ---- .4160 +.0115 .4045 405 ---- ---- ---- ---- .3980 +.0115 .3865 410 ---- ---- ---- ---- .3800 +.0110 .3690 415 ---- ---- ---- ---- .3635 +.0110 .3525 420 ---- ---- ---- ---- .3470 +.0100 .3370 425 ---- ---- ---- ---- .3315 +.0100 .3215 430 ---- ---- ---- ---- .3170 +.0095 .3075 435 ---- ---- ---- ---- .3025 +.0090 .2935 440 ---- ---- ---- ---- .2890 +.0090 .2800 445 ---- ---- ---- ---- .2760 +.0085 .2675 450 ---- ---- ---- ---- .2640 +.0085 .2555 455 ---- ---- ---- ---- .2520 +.0080 .2440 460 ---- ---- ---- ---- .2405 +.0075 .2330 465 ---- ---- ---- ---- .2300 +.0075 .2225 470 ---- ---- ---- ---- .2195 +.0070 .2125 475 ---- ---- ---- ---- .2095 +.0065 .2030 480 ---- ---- ---- ---- .2005 +.0070 .1935 485 ---- ---- ---- ---- .1915 +.0065 .1850 490 ---- ---- ---- ---- .1830 +.0065 .1765 495 ---- ---- ---- ---- .1745 +.0060 .1685 500 ---- ---- ---- ---- .1670 +.0060 .1610 505 ---- ---- ---- ---- .1595 +.0055 .1540 510 ---- ---- ---- ---- .1525 +.0055 .1470 515 ---- ---- ---- ---- .1455 +.0050 .1405 520 ---- ---- ---- ---- .1390 +.0050 .1340 525 ---- ---- ---- ---- .1330 +.0050 .1280 530 ---- ---- ---- ---- .1270 +.0045 .1225 535 ---- ---- ---- ---- .1215 +.0045 .1170 540 ---- ---- ---- ---- .1160 +.0040 .1120 545 ---- ---- ---- ---- .1110 +.0040 .1070 550 ---- ---- ---- ---- .1060 +.0040 .1020 555 ---- ---- ---- ---- .1015 +.0040 .0975 560 ---- ---- ---- ---- .0970 +.0035 .0935 565 ---- ---- ---- ---- .0930 +.0040 .0890 570 ---- ---- ---- ---- .0890 +.0040 .0850 575 ---- ---- ---- ---- .0850 +.0035 .0815 600 ---- ---- ---- ---- .0685 +.0035 .0650 625 ---- ---- ---- ---- .0550 +.0025 .0525 650 ---- ---- ---- ---- .0440 +.0020 .0420 675 ---- ---- ---- ---- .0355 +.0020 .0335 700 ---- ---- ---- ---- .0290 +.0020 .0270 725 ---- ---- ---- ---- .0230 +.0010 .0220 750 ---- ---- ---- ---- .0190 +.0010 .0180 775 ---- ---- ---- ---- .0155 +.0010 .0145 800 ---- ---- ---- ---- .0125 +.0010 .0115 825 ---- ---- ---- ---- .0100 +.0005 .0095 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5810 +.0300 3.5510 050 ---- ---- ---- ---- 3.3310 +.0300 3.3010 075 ---- ---- ---- ---- 3.0810 +.0300 3.0510 100 ---- ---- ---- ---- 2.8310 +.0300 2.8010 125 ---- ---- ---- ---- 2.5810 +.0300 2.5510 150 ---- ---- ---- ---- 2.3310 +.0300 2.3010 175 ---- ---- ---- ---- 2.0815 +.0300 2.0515 200 ---- ---- ---- ---- 1.8400 +.0280 1.8120 220 ---- ---- ---- ---- 1.6545 +.0270 1.6275 225 ---- ---- ---- ---- 1.6095 +.0270 1.5825 230 ---- ---- ---- ---- 1.5645 +.0270 1.5375 235 ---- ---- ---- ---- 1.5195 +.0260 1.4935 240 ---- ---- ---- ---- 1.4755 +.0260 1.4495 245 ---- ---- ---- ---- 1.4315 +.0250 1.4065 250 ---- ---- ---- ---- 1.3885 +.0250 1.3635 255 ---- ---- ---- ---- 1.3455 +.0245 1.3210 260 ---- ---- ---- ---- 1.3030 +.0240 1.2790 265 ---- ---- ---- ---- 1.2615 +.0240 1.2375 270 ---- ---- ---- ---- 1.2200 +.0230 1.1970 275 ---- ---- ---- ---- 1.1795 +.0230 1.1565 280 ---- ---- ---- ---- 1.1390 +.0220 1.1170 285 ---- ---- ---- ---- 1.0995 +.0215 1.0780 290 ---- ---- ---- ---- 1.0610 +.0215 1.0395 295 ---- ---- ---- ---- 1.0230 +.0210 1.0020 300 ---- ---- ---- ---- .9855 +.0205 .9650 305 ---- ---- ---- ---- .9490 +.0200 .9290 310 ---- ---- ---- ---- .9135 +.0195 .8940 315 ---- ---- ---- ---- .8785 +.0190 .8595 320 ---- ---- ---- ---- .8450 +.0190 .8260 325 ---- ---- ---- ---- .8120 +.0180 .7940 330 ---- ---- ---- ---- .7800 +.0175 .7625 335 ---- ---- ---- ---- .7495 +.0175 .7320 340 ---- ---- ---- ---- .7200 +.0170 .7030 345 ---- ---- ---- ---- .6910 +.0165 .6745 350 ---- ---- ---- ---- .6635 +.0165 .6470 355 ---- ---- ---- ---- .6370 +.0160 .6210 360 ---- ---- ---- ---- .6110 +.0155 .5955 365 ---- ---- ---- ---- .5865 +.0155 .5710 370 ---- ---- ---- ---- .5625 +.0150 .5475 375 ---- ---- ---- ---- .5395 +.0150 .5245 380 ---- ---- ---- ---- .5175 +.0145 .5030 385 ---- ---- ---- ---- .4965 +.0145 .4820 390 ---- ---- ---- ---- .4760 +.0145 .4615 395 ---- ---- ---- ---- .4560 +.0140 .4420 400 ---- ---- ---- ---- .4370 +.0135 .4235 405 ---- ---- ---- ---- .4190 +.0135 .4055 410 ---- ---- ---- ---- .4015 +.0130 .3885 415 ---- ---- ---- ---- .3845 +.0130 .3715 420 ---- ---- ---- ---- .3680 +.0120 .3560 425 ---- ---- ---- ---- .3525 +.0120 .3405 430 ---- ---- ---- ---- .3375 +.0115 .3260 435 ---- ---- ---- ---- .3230 +.0110 .3120 440 ---- ---- ---- ---- .3095 +.0110 .2985 445 ---- ---- ---- ---- .2960 +.0100 .2860 450 ---- ---- ---- ---- .2835 +.0100 .2735 455 ---- ---- ---- ---- .2715 +.0095 .2620 460 ---- ---- ---- ---- .2600 +.0095 .2505 465 ---- ---- ---- ---- .2485 +.0085 .2400 470 ---- ---- ---- ---- .2380 +.0085 .2295 475 ---- ---- ---- ---- .2275 +.0080 .2195 480 ---- ---- ---- ---- .2180 +.0075 .2105 485 ---- ---- ---- ---- .2085 +.0070 .2015 490 ---- ---- ---- ---- .1995 +.0070 .1925 495 ---- ---- ---- ---- .1910 +.0065 .1845 500 ---- ---- ---- ---- .1825 +.0060 .1765 505 ---- ---- ---- ---- .1750 +.0060 .1690 510 ---- ---- ---- ---- .1675 +.0055 .1620 515 ---- ---- ---- ---- .1600 +.0050 .1550 520 ---- ---- ---- ---- .1530 +.0045 .1485 525 ---- ---- ---- ---- .1465 +.0045 .1420 530 ---- ---- ---- ---- .1400 +.0040 .1360 535 ---- ---- ---- ---- .1340 +.0040 .1300 540 ---- ---- ---- ---- .1285 +.0040 .1245 545 ---- ---- ---- ---- .1225 +.0030 .1195 550 ---- ---- ---- ---- .1175 +.0035 .1140 555 ---- ---- ---- ---- .1125 +.0030 .1095 575 ---- ---- ---- ---- .0940 +.0020 .0920 600 ---- ---- ---- ---- .0755 +.0015 .0740 625 ---- ---- ---- ---- .0605 +.0005 .0600 650 ---- ---- ---- ---- .0485 UNCH .0485 675 ---- ---- ---- ---- .0390 -.0005 .0395 700 ---- ---- ---- ---- .0315 -.0005 .0320 725 ---- ---- ---- ---- .0255 -.0010 .0265 750 ---- ---- ---- ---- .0210 -.0005 .0215 775 ---- ---- ---- ---- .0170 -.0010 .0180 800 ---- ---- ---- ---- .0140 -.0005 .0145 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5750 +.0295 3.5455 050 ---- ---- ---- ---- 3.3250 +.0295 3.2955 075 ---- ---- ---- ---- 3.0750 +.0295 3.0455 100 ---- ---- ---- ---- 2.8250 +.0295 2.7955 125 ---- ---- ---- ---- 2.5750 +.0295 2.5455 150 ---- ---- ---- ---- 2.3250 +.0295 2.2955 175 ---- ---- ---- ---- 2.0760 +.0290 2.0470 200 ---- ---- ---- ---- 1.8370 +.0275 1.8095 225 ---- ---- ---- ---- 1.6090 +.0270 1.5820 230 ---- ---- ---- ---- 1.5645 +.0265 1.5380 235 ---- ---- ---- ---- 1.5200 +.0260 1.4940 240 ---- ---- ---- ---- 1.4765 +.0255 1.4510 245 ---- ---- ---- ---- 1.4335 +.0255 1.4080 250 ---- ---- ---- ---- 1.3905 +.0250 1.3655 255 ---- ---- ---- ---- 1.3485 +.0250 1.3235 260 ---- ---- ---- ---- 1.3065 +.0245 1.2820 265 ---- ---- ---- ---- 1.2655 +.0245 1.2410 270 ---- ---- ---- ---- 1.2245 +.0240 1.2005 275 ---- ---- ---- ---- 1.1845 +.0240 1.1605 280 ---- ---- ---- ---- 1.1450 +.0235 1.1215 285 ---- ---- ---- ---- 1.1060 +.0230 1.0830 290 ---- ---- ---- ---- 1.0680 +.0230 1.0450 295 ---- ---- ---- ---- 1.0300 +.0225 1.0075 300 ---- ---- ---- ---- .9935 +.0220 .9715 305 ---- ---- ---- ---- .9575 +.0220 .9355 310 ---- ---- ---- ---- .9225 +.0215 .9010 315 ---- ---- ---- ---- .8880 +.0210 .8670 320 ---- ---- ---- ---- .8545 +.0205 .8340 325 ---- ---- ---- ---- .8225 +.0205 .8020 330 ---- ---- ---- ---- .7910 +.0200 .7710 335 ---- ---- ---- ---- .7605 +.0195 .7410 340 ---- ---- ---- ---- .7310 +.0190 .7120 345 ---- ---- ---- ---- .7025 +.0185 .6840 350 ---- ---- ---- ---- .6755 +.0185 .6570 355 ---- ---- ---- ---- .6490 +.0180 .6310 360 ---- ---- ---- ---- .6235 +.0175 .6060 365 ---- ---- ---- ---- .5985 +.0165 .5820 370 ---- ---- ---- ---- .5750 +.0165 .5585 375 ---- ---- ---- ---- .5520 +.0160 .5360 380 ---- ---- ---- ---- .5300 +.0155 .5145 385 ---- ---- ---- ---- .5090 +.0155 .4935 390 ---- ---- ---- ---- .4885 +.0150 .4735 395 ---- ---- ---- ---- .4685 +.0145 .4540 400 ---- ---- ---- ---- .4495 +.0140 .4355 405 ---- ---- ---- ---- .4315 +.0135 .4180 410 ---- ---- ---- ---- .4140 +.0135 .4005 415 ---- ---- ---- ---- .3970 +.0130 .3840 420 ---- ---- ---- ---- .3805 +.0120 .3685 425 ---- ---- ---- ---- .3650 +.0120 .3530 430 ---- ---- ---- ---- .3500 +.0115 .3385 435 ---- ---- ---- ---- .3360 +.0115 .3245 440 ---- ---- ---- ---- .3220 +.0110 .3110 445 ---- ---- ---- ---- .3090 +.0105 .2985 450 ---- ---- ---- ---- .2965 +.0105 .2860 455 ---- ---- ---- ---- .2840 +.0100 .2740 460 ---- ---- ---- ---- .2725 +.0095 .2630 465 ---- ---- ---- ---- .2615 +.0095 .2520 470 ---- ---- ---- ---- .2505 +.0090 .2415 475 ---- ---- ---- ---- .2405 +.0090 .2315 480 ---- ---- ---- ---- .2305 +.0085 .2220 485 ---- ---- ---- ---- .2215 +.0085 .2130 490 ---- ---- ---- ---- .2125 +.0080 .2045 495 ---- ---- ---- ---- .2035 +.0075 .1960 500 ---- ---- ---- ---- .1955 +.0075 .1880 505 ---- ---- ---- ---- .1875 +.0070 .1805 510 ---- ---- ---- ---- .1800 +.0070 .1730 515 ---- ---- ---- ---- .1725 +.0065 .1660 520 ---- ---- ---- ---- .1655 +.0065 .1590 525 ---- ---- ---- ---- .1590 +.0065 .1525 530 ---- ---- ---- ---- .1525 +.0060 .1465 535 ---- ---- ---- ---- .1460 +.0055 .1405 540 ---- ---- ---- ---- .1405 +.0060 .1345 545 ---- ---- ---- ---- .1345 +.0055 .1290 550 ---- ---- ---- ---- .1290 +.0050 .1240 555 ---- ---- ---- ---- .1240 +.0050 .1190 575 ---- ---- ---- ---- .1050 +.0040 .1010 600 ---- ---- ---- ---- .0860 +.0040 .0820 625 ---- ---- ---- ---- .0700 +.0030 .0670 650 ---- ---- ---- ---- .0575 +.0025 .0550 675 ---- ---- ---- ---- .0475 +.0025 .0450 700 ---- ---- ---- ---- .0390 +.0020 .0370 725 ---- ---- ---- ---- .0320 +.0015 .0305 750 ---- ---- ---- ---- .0265 +.0010 .0255 775 ---- ---- ---- ---- .0220 +.0010 .0210 800 ---- ---- ---- ---- .0185 +.0010 .0175 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5750 +.0295 3.5455 050 ---- ---- ---- ---- 3.3250 +.0295 3.2955 075 ---- ---- ---- ---- 3.0750 +.0295 3.0455 100 ---- ---- ---- ---- 2.8250 +.0295 2.7955 125 ---- ---- ---- ---- 2.5750 +.0295 2.5455 150 ---- ---- ---- ---- 2.3250 +.0295 2.2955 175 ---- ---- ---- ---- 2.0770 +.0285 2.0485 200 ---- ---- ---- ---- 1.8405 +.0275 1.8130 225 ---- ---- ---- ---- 1.6140 +.0260 1.5880 230 ---- ---- ---- ---- 1.5700 +.0260 1.5440 235 ---- ---- ---- ---- 1.5265 +.0260 1.5005 240 ---- ---- ---- ---- 1.4830 +.0255 1.4575 245 ---- ---- ---- ---- 1.4405 +.0255 1.4150 250 ---- ---- ---- ---- 1.3980 +.0250 1.3730 255 ---- ---- ---- ---- 1.3560 +.0245 1.3315 260 ---- ---- ---- ---- 1.3150 +.0245 1.2905 265 ---- ---- ---- ---- 1.2740 +.0245 1.2495 270 ---- ---- ---- ---- 1.2335 +.0240 1.2095 275 ---- ---- ---- ---- 1.1940 +.0240 1.1700 280 ---- ---- ---- ---- 1.1545 +.0230 1.1315 285 ---- ---- ---- ---- 1.1160 +.0230 1.0930 290 ---- ---- ---- ---- 1.0785 +.0230 1.0555 295 ---- ---- ---- ---- 1.0410 +.0220 1.0190 300 ---- ---- ---- ---- 1.0045 +.0220 .9825 305 ---- ---- ---- ---- .9690 +.0215 .9475 310 ---- ---- ---- ---- .9345 +.0215 .9130 315 ---- ---- ---- ---- .9005 +.0210 .8795 320 ---- ---- ---- ---- .8675 +.0205 .8470 325 ---- ---- ---- ---- .8350 +.0200 .8150 330 ---- ---- ---- ---- .8040 +.0195 .7845 335 ---- ---- ---- ---- .7740 +.0195 .7545 340 ---- ---- ---- ---- .7450 +.0190 .7260 345 ---- ---- ---- ---- .7165 +.0185 .6980 350 ---- ---- ---- ---- .6895 +.0180 .6715 355 ---- ---- ---- ---- .6630 +.0175 .6455 360 ---- ---- ---- ---- .6380 +.0175 .6205 365 ---- ---- ---- ---- .6135 +.0170 .5965 370 ---- ---- ---- ---- .5900 +.0165 .5735 375 ---- ---- ---- ---- .5675 +.0160 .5515 380 ---- ---- ---- ---- .5455 +.0155 .5300 385 ---- ---- ---- ---- .5245 +.0150 .5095 390 ---- ---- ---- ---- .5045 +.0150 .4895 395 ---- ---- ---- ---- .4850 +.0145 .4705 400 ---- ---- ---- ---- .4660 +.0140 .4520 405 ---- ---- ---- ---- .4480 +.0135 .4345 410 ---- ---- ---- ---- .4310 +.0135 .4175 415 ---- ---- ---- ---- .4145 +.0130 .4015 420 ---- ---- ---- ---- .3985 +.0125 .3860 425 ---- ---- ---- ---- .3835 +.0125 .3710 430 ---- ---- ---- ---- .3690 +.0120 .3570 435 ---- ---- ---- ---- .3550 +.0115 .3435 440 ---- ---- ---- ---- .3415 +.0115 .3300 445 ---- ---- ---- ---- .3285 +.0105 .3180 450 ---- ---- ---- ---- .3165 +.0105 .3060 455 ---- ---- ---- ---- .3045 +.0100 .2945 460 ---- ---- ---- ---- .2935 +.0100 .2835 465 ---- ---- ---- ---- .2830 +.0100 .2730 470 ---- ---- ---- ---- .2725 +.0090 .2635 475 ---- ---- ---- ---- .2630 +.0090 .2540 480 ---- ---- ---- ---- .2535 +.0090 .2445 485 ---- ---- ---- ---- .2445 +.0085 .2360 500 ---- ---- ---- ---- .2205 +.0080 .2125 525 ---- ---- ---- ---- .1865 +.0070 .1795 550 ---- ---- ---- ---- .1590 +.0060 .1530 575 ---- ---- ---- ---- .1370 +.0050 .1320 600 ---- ---- ---- ---- .1190 +.0050 .1140 625 ---- ---- ---- ---- .1040 +.0040 .1000 650 ---- ---- ---- ---- .0915 +.0040 .0875 675 ---- ---- ---- ---- .0810 +.0035 .0775 700 ---- ---- ---- ---- .0720 +.0025 .0695 725 ---- ---- ---- ---- .0650 +.0025 .0625 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5710 +.0295 3.5415 050 ---- ---- ---- ---- 3.3210 +.0295 3.2915 075 ---- ---- ---- ---- 3.0710 +.0295 3.0415 100 ---- ---- ---- ---- 2.8210 +.0295 2.7915 125 ---- ---- ---- ---- 2.5710 +.0295 2.5415 150 ---- ---- ---- ---- 2.3210 +.0295 2.2915 175 ---- ---- ---- ---- 2.0745 +.0285 2.0460 200 ---- ---- ---- ---- 1.8405 +.0275 1.8130 225 ---- ---- ---- ---- 1.6165 +.0260 1.5905 230 ---- ---- ---- ---- 1.5730 +.0260 1.5470 235 ---- ---- ---- ---- 1.5295 +.0255 1.5040 240 ---- ---- ---- ---- 1.4870 +.0255 1.4615 245 ---- ---- ---- ---- 1.4445 +.0250 1.4195 250 ---- ---- ---- ---- 1.4025 +.0245 1.3780 255 ---- ---- ---- ---- 1.3610 +.0245 1.3365 260 ---- ---- ---- ---- 1.3200 +.0240 1.2960 265 ---- ---- ---- ---- 1.2800 +.0240 1.2560 270 ---- ---- ---- ---- 1.2400 +.0240 1.2160 275 ---- ---- ---- ---- 1.2005 +.0235 1.1770 280 ---- ---- ---- ---- 1.1620 +.0235 1.1385 285 ---- ---- ---- ---- 1.1235 +.0225 1.1010 290 ---- ---- ---- ---- 1.0860 +.0225 1.0635 295 ---- ---- ---- ---- 1.0495 +.0220 1.0275 300 ---- ---- ---- ---- 1.0135 +.0220 .9915 305 ---- ---- ---- ---- .9780 +.0215 .9565 310 ---- ---- ---- ---- .9435 +.0210 .9225 315 ---- ---- ---- ---- .9100 +.0205 .8895 320 ---- ---- ---- ---- .8775 +.0205 .8570 325 ---- ---- ---- ---- .8455 +.0200 .8255 330 ---- ---- ---- ---- .8150 +.0195 .7955 335 ---- ---- ---- ---- .7850 +.0190 .7660 340 ---- ---- ---- ---- .7565 +.0190 .7375 345 ---- ---- ---- ---- .7285 +.0185 .7100 350 ---- ---- ---- ---- .7015 +.0180 .6835 355 ---- ---- ---- ---- .6755 +.0175 .6580 360 ---- ---- ---- ---- .6505 +.0170 .6335 365 ---- ---- ---- ---- .6265 +.0170 .6095 370 ---- ---- ---- ---- .6030 +.0160 .5870 375 ---- ---- ---- ---- .5810 +.0160 .5650 380 ---- ---- ---- ---- .5595 +.0160 .5435 385 ---- ---- ---- ---- .5385 +.0150 .5235 390 ---- ---- ---- ---- .5185 +.0145 .5040 395 ---- ---- ---- ---- .4995 +.0145 .4850 400 ---- ---- ---- ---- .4810 +.0140 .4670 405 ---- ---- ---- ---- .4635 +.0140 .4495 410 ---- ---- ---- ---- .4465 +.0135 .4330 415 ---- ---- ---- ---- .4305 +.0135 .4170 420 ---- ---- ---- ---- .4145 +.0125 .4020 425 ---- ---- ---- ---- .4000 +.0125 .3875 430 ---- ---- ---- ---- .3855 +.0120 .3735 435 ---- ---- ---- ---- .3720 +.0120 .3600 440 ---- ---- ---- ---- .3590 +.0115 .3475 445 ---- ---- ---- ---- .3465 +.0110 .3355 450 ---- ---- ---- ---- .3345 +.0110 .3235 455 ---- ---- ---- ---- .3230 +.0105 .3125 460 ---- ---- ---- ---- .3120 +.0100 .3020 465 ---- ---- ---- ---- .3020 +.0100 .2920 470 ---- ---- ---- ---- .2920 +.0095 .2825 475 ---- ---- ---- ---- .2825 +.0095 .2730 480 ---- ---- ---- ---- .2735 +.0090 .2645 485 ---- ---- ---- ---- .2650 +.0090 .2560 500 ---- ---- ---- ---- .2415 +.0085 .2330 525 ---- ---- ---- ---- .2085 +.0070 .2015 550 ---- ---- ---- ---- .1825 +.0065 .1760 575 ---- ---- ---- ---- .1610 +.0055 .1555 600 ---- ---- ---- ---- .1435 +.0050 .1385 625 ---- ---- ---- ---- .1290 +.0045 .1245 650 ---- ---- ---- ---- .1165 +.0040 .1125 675 ---- ---- ---- ---- .1065 +.0040 .1025 700 ---- ---- ---- ---- .0975 +.0035 .0940 725 ---- ---- ---- ---- .0905 +.0035 .0870 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5710 +.0295 3.5415 050 ---- ---- ---- ---- 3.3210 +.0295 3.2915 075 ---- ---- ---- ---- 3.0710 +.0295 3.0415 100 ---- ---- ---- ---- 2.8210 +.0295 2.7915 125 ---- ---- ---- ---- 2.5710 +.0295 2.5415 150 ---- ---- ---- ---- 2.3210 +.0295 2.2915 175 ---- ---- ---- ---- 2.0760 +.0280 2.0480 200 ---- ---- ---- ---- 1.8440 +.0275 1.8165 225 ---- ---- ---- ---- 1.6215 +.0260 1.5955 230 ---- ---- ---- ---- 1.5785 +.0260 1.5525 235 ---- ---- ---- ---- 1.5355 +.0255 1.5100 240 ---- ---- ---- ---- 1.4930 +.0250 1.4680 245 ---- ---- ---- ---- 1.4510 +.0250 1.4260 250 ---- ---- ---- ---- 1.4095 +.0250 1.3845 255 ---- ---- ---- ---- 1.3680 +.0240 1.3440 260 ---- ---- ---- ---- 1.3275 +.0240 1.3035 265 ---- ---- ---- ---- 1.2875 +.0240 1.2635 270 ---- ---- ---- ---- 1.2480 +.0235 1.2245 275 ---- ---- ---- ---- 1.2090 +.0235 1.1855 280 ---- ---- ---- ---- 1.1705 +.0230 1.1475 285 ---- ---- ---- ---- 1.1325 +.0225 1.1100 290 ---- ---- ---- ---- 1.0955 +.0225 1.0730 295 ---- ---- ---- ---- 1.0590 +.0220 1.0370 300 ---- ---- ---- ---- 1.0230 +.0215 1.0015 305 ---- ---- ---- ---- .9880 +.0210 .9670 310 ---- ---- ---- ---- .9540 +.0210 .9330 315 ---- ---- ---- ---- .9205 +.0205 .9000 320 ---- ---- ---- ---- .8880 +.0200 .8680 325 ---- ---- ---- ---- .8565 +.0195 .8370 330 ---- ---- ---- ---- .8260 +.0195 .8065 335 ---- ---- ---- ---- .7965 +.0190 .7775 340 ---- ---- ---- ---- .7680 +.0190 .7490 345 ---- ---- ---- ---- .7405 +.0185 .7220 350 ---- ---- ---- ---- .7135 +.0180 .6955 355 ---- ---- ---- ---- .6880 +.0175 .6705 360 ---- ---- ---- ---- .6630 +.0170 .6460 365 ---- ---- ---- ---- .6390 +.0165 .6225 370 ---- ---- ---- ---- .6160 +.0165 .5995 375 ---- ---- ---- ---- .5940 +.0160 .5780 380 ---- ---- ---- ---- .5725 +.0155 .5570 385 ---- ---- ---- ---- .5520 +.0155 .5365 390 ---- ---- ---- ---- .5320 +.0150 .5170 395 ---- ---- ---- ---- .5130 +.0145 .4985 400 ---- ---- ---- ---- .4945 +.0140 .4805 405 ---- ---- ---- ---- .4770 +.0135 .4635 410 ---- ---- ---- ---- .4600 +.0135 .4465 415 ---- ---- ---- ---- .4440 +.0130 .4310 420 ---- ---- ---- ---- .4285 +.0130 .4155 425 ---- ---- ---- ---- .4135 +.0125 .4010 430 ---- ---- ---- ---- .3995 +.0120 .3875 435 ---- ---- ---- ---- .3860 +.0120 .3740 440 ---- ---- ---- ---- .3730 +.0115 .3615 445 ---- ---- ---- ---- .3605 +.0115 .3490 450 ---- ---- ---- ---- .3485 +.0110 .3375 455 ---- ---- ---- ---- .3370 +.0105 .3265 460 ---- ---- ---- ---- .3260 +.0100 .3160 465 ---- ---- ---- ---- .3160 +.0100 .3060 470 ---- ---- ---- ---- .3060 +.0100 .2960 475 ---- ---- ---- ---- .2965 +.0095 .2870 480 ---- ---- ---- ---- .2875 +.0095 .2780 485 ---- ---- ---- ---- .2790 +.0095 .2695 500 ---- ---- ---- ---- .2550 +.0085 .2465 525 ---- ---- ---- ---- .2220 +.0070 .2150 550 ---- ---- ---- ---- .1960 +.0070 .1890 575 ---- ---- ---- ---- .1745 +.0060 .1685 600 ---- ---- ---- ---- .1565 +.0055 .1510 625 ---- ---- ---- ---- .1415 +.0050 .1365 650 ---- ---- ---- ---- .1290 +.0045 .1245 675 ---- ---- ---- ---- .1185 +.0040 .1145 700 ---- ---- ---- ---- .1095 +.0035 .1060 725 ---- ---- ---- ---- .1020 +.0035 .0985 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5700 +.0295 3.5405 050 ---- ---- ---- ---- 3.3200 +.0295 3.2905 075 ---- ---- ---- ---- 3.0700 +.0295 3.0405 100 ---- ---- ---- ---- 2.8200 +.0295 2.7905 125 ---- ---- ---- ---- 2.5700 +.0295 2.5405 150 ---- ---- ---- ---- 2.3200 +.0295 2.2905 175 ---- ---- ---- ---- 2.0770 +.0280 2.0490 200 ---- ---- ---- ---- 1.8465 +.0270 1.8195 225 ---- ---- ---- ---- 1.6260 +.0255 1.6005 230 ---- ---- ---- ---- 1.5835 +.0255 1.5580 235 ---- ---- ---- ---- 1.5410 +.0255 1.5155 240 ---- ---- ---- ---- 1.4985 +.0250 1.4735 245 ---- ---- ---- ---- 1.4570 +.0250 1.4320 250 ---- ---- ---- ---- 1.4155 +.0245 1.3910 255 ---- ---- ---- ---- 1.3750 +.0245 1.3505 260 ---- ---- ---- ---- 1.3345 +.0240 1.3105 265 ---- ---- ---- ---- 1.2950 +.0240 1.2710 270 ---- ---- ---- ---- 1.2555 +.0235 1.2320 275 ---- ---- ---- ---- 1.2165 +.0230 1.1935 280 ---- ---- ---- ---- 1.1785 +.0225 1.1560 285 ---- ---- ---- ---- 1.1410 +.0225 1.1185 290 ---- ---- ---- ---- 1.1040 +.0220 1.0820 295 ---- ---- ---- ---- 1.0680 +.0220 1.0460 300 ---- ---- ---- ---- 1.0325 +.0215 1.0110 305 ---- ---- ---- ---- .9980 +.0215 .9765 310 ---- ---- ---- ---- .9640 +.0210 .9430 315 ---- ---- ---- ---- .9310 +.0205 .9105 320 ---- ---- ---- ---- .8990 +.0205 .8785 325 ---- ---- ---- ---- .8675 +.0195 .8480 330 ---- ---- ---- ---- .8375 +.0195 .8180 335 ---- ---- ---- ---- .8080 +.0190 .7890 340 ---- ---- ---- ---- .7795 +.0185 .7610 345 ---- ---- ---- ---- .7520 +.0180 .7340 350 ---- ---- ---- ---- .7255 +.0175 .7080 355 ---- ---- ---- ---- .7000 +.0175 .6825 360 ---- ---- ---- ---- .6755 +.0170 .6585 365 ---- ---- ---- ---- .6520 +.0170 .6350 370 ---- ---- ---- ---- .6290 +.0165 .6125 375 ---- ---- ---- ---- .6070 +.0165 .5905 380 ---- ---- ---- ---- .5855 +.0155 .5700 385 ---- ---- ---- ---- .5650 +.0155 .5495 390 ---- ---- ---- ---- .5450 +.0145 .5305 395 ---- ---- ---- ---- .5260 +.0145 .5115 400 ---- ---- ---- ---- .5080 +.0145 .4935 405 ---- ---- ---- ---- .4905 +.0140 .4765 410 ---- ---- ---- ---- .4735 +.0135 .4600 415 ---- ---- ---- ---- .4570 +.0130 .4440 420 ---- ---- ---- ---- .4415 +.0130 .4285 425 ---- ---- ---- ---- .4265 +.0125 .4140 430 ---- ---- ---- ---- .4125 +.0125 .4000 435 ---- ---- ---- ---- .3985 +.0120 .3865 440 ---- ---- ---- ---- .3855 +.0120 .3735 445 ---- ---- ---- ---- .3725 +.0110 .3615 450 ---- ---- ---- ---- .3605 +.0110 .3495 455 ---- ---- ---- ---- .3490 +.0105 .3385 460 ---- ---- ---- ---- .3380 +.0105 .3275 465 ---- ---- ---- ---- .3275 +.0105 .3170 470 ---- ---- ---- ---- .3175 +.0100 .3075 475 ---- ---- ---- ---- .3075 +.0095 .2980 480 ---- ---- ---- ---- .2985 +.0095 .2890 485 ---- ---- ---- ---- .2895 +.0095 .2800 500 ---- ---- ---- ---- .2650 +.0085 .2565 525 ---- ---- ---- ---- .2310 +.0080 .2230 550 ---- ---- ---- ---- .2030 +.0065 .1965 575 ---- ---- ---- ---- .1805 +.0060 .1745 600 ---- ---- ---- ---- .1615 +.0055 .1560 625 ---- ---- ---- ---- .1455 +.0050 .1405 650 ---- ---- ---- ---- .1320 +.0045 .1275 675 ---- ---- ---- ---- .1210 +.0045 .1165 700 ---- ---- ---- ---- .1110 +.0035 .1075 725 ---- ---- ---- ---- .1030 +.0035 .0995 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5700 +.0295 3.5405 050 ---- ---- ---- ---- 3.3200 +.0295 3.2905 075 ---- ---- ---- ---- 3.0700 +.0295 3.0405 100 ---- ---- ---- ---- 2.8200 +.0295 2.7905 125 ---- ---- ---- ---- 2.5700 +.0295 2.5405 150 ---- ---- ---- ---- 2.3200 +.0290 2.2910 175 ---- ---- ---- ---- 2.0795 +.0280 2.0515 200 ---- ---- ---- ---- 1.8510 +.0265 1.8245 225 ---- ---- ---- ---- 1.6325 +.0255 1.6070 230 ---- ---- ---- ---- 1.5900 +.0255 1.5645 235 ---- ---- ---- ---- 1.5475 +.0250 1.5225 240 ---- ---- ---- ---- 1.5060 +.0250 1.4810 245 ---- ---- ---- ---- 1.4645 +.0245 1.4400 250 ---- ---- ---- ---- 1.4235 +.0240 1.3995 255 ---- ---- ---- ---- 1.3830 +.0240 1.3590 260 ---- ---- ---- ---- 1.3430 +.0235 1.3195 265 ---- ---- ---- ---- 1.3035 +.0235 1.2800 270 ---- ---- ---- ---- 1.2645 +.0230 1.2415 275 ---- ---- ---- ---- 1.2265 +.0230 1.2035 280 ---- ---- ---- ---- 1.1885 +.0225 1.1660 285 ---- ---- ---- ---- 1.1510 +.0220 1.1290 290 ---- ---- ---- ---- 1.1145 +.0220 1.0925 295 ---- ---- ---- ---- 1.0790 +.0220 1.0570 300 ---- ---- ---- ---- 1.0435 +.0215 1.0220 305 ---- ---- ---- ---- 1.0090 +.0210 .9880 310 ---- ---- ---- ---- .9755 +.0205 .9550 315 ---- ---- ---- ---- .9430 +.0205 .9225 320 ---- ---- ---- ---- .9110 +.0200 .8910 325 ---- ---- ---- ---- .8800 +.0200 .8600 330 ---- ---- ---- ---- .8500 +.0195 .8305 335 ---- ---- ---- ---- .8210 +.0190 .8020 340 ---- ---- ---- ---- .7925 +.0185 .7740 345 ---- ---- ---- ---- .7655 +.0180 .7475 350 ---- ---- ---- ---- .7395 +.0180 .7215 355 ---- ---- ---- ---- .7140 +.0175 .6965 360 ---- ---- ---- ---- .6895 +.0170 .6725 365 ---- ---- ---- ---- .6660 +.0170 .6490 370 ---- ---- ---- ---- .6430 +.0165 .6265 375 ---- ---- ---- ---- .6210 +.0160 .6050 380 ---- ---- ---- ---- .6000 +.0155 .5845 385 ---- ---- ---- ---- .5795 +.0150 .5645 390 ---- ---- ---- ---- .5600 +.0150 .5450 395 ---- ---- ---- ---- .5410 +.0145 .5265 400 ---- ---- ---- ---- .5230 +.0145 .5085 405 ---- ---- ---- ---- .5050 +.0140 .4910 410 ---- ---- ---- ---- .4885 +.0140 .4745 415 ---- ---- ---- ---- .4720 +.0130 .4590 420 ---- ---- ---- ---- .4565 +.0130 .4435 425 ---- ---- ---- ---- .4415 +.0125 .4290 430 ---- ---- ---- ---- .4270 +.0125 .4145 435 ---- ---- ---- ---- .4135 +.0125 .4010 440 ---- ---- ---- ---- .4000 +.0115 .3885 445 ---- ---- ---- ---- .3875 +.0115 .3760 450 ---- ---- ---- ---- .3750 +.0110 .3640 455 ---- ---- ---- ---- .3635 +.0110 .3525 460 ---- ---- ---- ---- .3525 +.0110 .3415 465 ---- ---- ---- ---- .3415 +.0105 .3310 470 ---- ---- ---- ---- .3315 +.0105 .3210 475 ---- ---- ---- ---- .3215 +.0100 .3115 480 ---- ---- ---- ---- .3120 +.0095 .3025 485 ---- ---- ---- ---- .3030 +.0095 .2935 500 ---- ---- ---- ---- .2780 +.0085 .2695 525 ---- ---- ---- ---- .2435 +.0080 .2355 550 ---- ---- ---- ---- .2150 +.0070 .2080 575 ---- ---- ---- ---- .1915 +.0065 .1850 600 ---- ---- ---- ---- .1715 +.0055 .1660 625 ---- ---- ---- ---- .1550 +.0050 .1500 650 ---- ---- ---- ---- .1410 +.0045 .1365 675 ---- ---- ---- ---- .1290 +.0040 .1250 700 ---- ---- ---- ---- .1190 +.0040 .1150 725 ---- ---- ---- ---- .1100 +.0035 .1065 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5625 +.0295 3.5330 050 ---- ---- ---- ---- 3.3125 +.0295 3.2830 075 ---- ---- ---- ---- 3.0625 +.0295 3.0330 100 ---- ---- ---- ---- 2.8125 +.0295 2.7830 125 ---- ---- ---- ---- 2.5625 +.0295 2.5330 150 ---- ---- ---- ---- 2.3130 +.0290 2.2840 175 ---- ---- ---- ---- 2.0745 +.0275 2.0470 200 ---- ---- ---- ---- 1.8480 +.0265 1.8215 225 ---- ---- ---- ---- 1.6315 +.0255 1.6060 250 ---- ---- ---- ---- 1.4245 +.0245 1.4000 260 ---- ---- ---- ---- 1.3445 +.0235 1.3210 265 ---- ---- ---- ---- 1.3055 +.0235 1.2820 270 ---- ---- ---- ---- 1.2665 +.0230 1.2435 275 ---- ---- ---- ---- 1.2285 +.0225 1.2060 280 ---- ---- ---- ---- 1.1910 +.0225 1.1685 285 ---- ---- ---- ---- 1.1540 +.0220 1.1320 290 ---- ---- ---- ---- 1.1180 +.0220 1.0960 295 ---- ---- ---- ---- 1.0825 +.0215 1.0610 300 ---- ---- ---- ---- 1.0475 +.0210 1.0265 305 ---- ---- ---- ---- 1.0135 +.0210 .9925 310 ---- ---- ---- ---- .9800 +.0205 .9595 315 ---- ---- ---- ---- .9475 +.0200 .9275 320 ---- ---- ---- ---- .9160 +.0200 .8960 325 ---- ---- ---- ---- .8855 +.0195 .8660 330 ---- ---- ---- ---- .8555 +.0190 .8365 335 ---- ---- ---- ---- .8270 +.0190 .8080 340 ---- ---- ---- ---- .7990 +.0185 .7805 345 ---- ---- ---- ---- .7720 +.0180 .7540 350 ---- ---- ---- ---- .7460 +.0180 .7280 355 ---- ---- ---- ---- .7210 +.0175 .7035 360 ---- ---- ---- ---- .6965 +.0170 .6795 365 ---- ---- ---- ---- .6735 +.0170 .6565 370 ---- ---- ---- ---- .6510 +.0165 .6345 375 ---- ---- ---- ---- .6290 +.0160 .6130 380 ---- ---- ---- ---- .6085 +.0160 .5925 385 ---- ---- ---- ---- .5880 +.0150 .5730 390 ---- ---- ---- ---- .5685 +.0145 .5540 395 ---- ---- ---- ---- .5500 +.0145 .5355 400 ---- ---- ---- ---- .5320 +.0140 .5180 405 ---- ---- ---- ---- .5150 +.0140 .5010 410 ---- ---- ---- ---- .4980 +.0135 .4845 415 ---- ---- ---- ---- .4820 +.0130 .4690 420 ---- ---- ---- ---- .4670 +.0130 .4540 425 ---- ---- ---- ---- .4520 +.0125 .4395 430 ---- ---- ---- ---- .4380 +.0125 .4255 435 ---- ---- ---- ---- .4245 +.0120 .4125 440 ---- ---- ---- ---- .4115 +.0115 .4000 445 ---- ---- ---- ---- .3990 +.0115 .3875 450 ---- ---- ---- ---- .3875 +.0115 .3760 455 ---- ---- ---- ---- .3760 +.0110 .3650 460 ---- ---- ---- ---- .3650 +.0105 .3545 465 ---- ---- ---- ---- .3545 +.0105 .3440 470 ---- ---- ---- ---- .3445 +.0100 .3345 475 ---- ---- ---- ---- .3350 +.0100 .3250 480 ---- ---- ---- ---- .3260 +.0100 .3160 485 ---- ---- ---- ---- .3175 +.0100 .3075 500 ---- ---- ---- ---- .2935 +.0090 .2845 525 ---- ---- ---- ---- .2595 +.0080 .2515 550 ---- ---- ---- ---- .2325 +.0075 .2250 575 ---- ---- ---- ---- .2100 +.0065 .2035 600 ---- ---- ---- ---- .1910 +.0060 .1850 625 ---- ---- ---- ---- .1755 +.0060 .1695 650 ---- ---- ---- ---- .1620 +.0055 .1565 675 ---- ---- ---- ---- .1505 +.0050 .1455 700 ---- ---- ---- ---- .1405 +.0040 .1365 725 ---- ---- ---- ---- .1325 +.0040 .1285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2191 909 46455 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 ---- ---- ---- ---- .0005 -.0005 .0010 525 295 ---- ---- ---- ---- .0005 -.0005 .0010 35 300 ---- ---- ---- ---- .0005 -.0005 .0010 2 1048 305 ---- ---- ---- ---- .0005 -.0005 .0010 65 308 ---- ---- ---- ---- .0005 -.0005 .0010 106 309 ---- ---- ---- ---- .0005 -.0010 .0015 10 310 ---- ---- ---- ---- .0005 -.0010 .0015 24 311 ---- ---- ---- ---- .0005 -.0010 .0015 312 ---- ---- ---- ---- .0005 -.0010 .0015 27 313 ---- ---- ---- ---- .0005 -.0010 .0015 50 314 ---- ---- ---- ---- .0005 -.0010 .0015 1 315 .0010 .0010 .0010 .0010 .0005 -.0010 46 .0015 281 316 ---- ---- ---- ---- .0005 -.0010 .0015 20 317 ---- ---- ---- ---- .0005 -.0010 .0015 40 318 ---- ---- ---- ---- .0005 -.0010 .0015 10 319 ---- ---- ---- ---- .0005 -.0010 .0015 42 320 ---- ---- ---- ---- .0005 -.0010 .0015 600 321 ---- ---- ---- ---- .0005 -.0015 .0020 48 322 ---- ---- ---- ---- .0005 -.0015 .0020 7 323 ---- ---- ---- ---- .0005 -.0015 .0020 6 324 ---- ---- ---- ---- .0005 -.0015 .0020 22 325 ---- ---- ---- ---- .0005 -.0015 .0020 422 326 ---- ---- ---- ---- .0005 -.0015 .0020 31 327 ---- ---- ---- ---- .0010 -.0010 .0020 74 328 ---- ---- ---- ---- .0010 -.0010 .0020 46 329 ---- ---- .0020A .0020A .0010 -.0015 .0025 81 330 .0025 .0025 .0020A .0020A .0010 -.0015 2 .0025 892 331 ---- ---- .0020A .0020A .0010 -.0015 .0025 71 332 ---- ---- .0020A .0020A .0010 -.0015 .0025 145 333 ---- ---- ---- ---- .0015 -.0010 .0025 74 334 ---- ---- .0020A .0020A .0015 -.0015 .0030 65 335 ---- ---- .0020A .0020A .0015 -.0015 .0030 470 336 ---- ---- .0020A .0020A .0015 -.0015 .0030 28 337 ---- ---- .0020A .0020A .0020 -.0015 .0035 100 338 ---- ---- .0020A .0020A .0020 -.0015 .0035 2 17 339 ---- ---- .0025A .0025A .0020 -.0015 .0035 6 340 .0030 .0030 .0025 .0025 .0025 -.0015 4 .0040 4 641 341 ---- ---- .0025A .0025A .0025 -.0015 .0040 1 3 342 ---- ---- .0025A .0025A .0025 -.0020 .0045 6 343 ---- ---- .0025A .0025A .0030 -.0020 .0050 5 344 ---- ---- .0025A .0025A .0030 -.0020 .0050 30 345 ---- ---- .0030A .0030A .0035 -.0020 .0055 101 346 ---- ---- .0030A .0030A .0040 -.0020 .0060 17 347 ---- ---- .0030A .0030A .0040 -.0025 .0065 9 348 ---- ---- .0035A .0035A .0045 -.0025 .0070 8 349 ---- ---- .0035A .0035A .0050 -.0025 .0075 15 350 ---- ---- .0035A .0035A .0055 -.0025 .0080 10 440 351 ---- ---- .0040A .0040A .0055 -.0035 .0090 14 352 ---- ---- .0040A .0040A .0060 -.0035 .0095 3 353 ---- ---- .0045A .0045A .0065 -.0040 .0105 27 354 ---- ---- .0045A .0045A .0075 -.0040 .0115 20 355 ---- ---- .0050A .0050A .0080 -.0040 .0120 246 356 ---- ---- .0055A .0055A .0085 -.0050 .0135 24 357 ---- ---- .0055A .0055A .0095 -.0050 .0145 68 358 ---- ---- .0060A .0060A .0100 -.0060 .0160 54 359 ---- ---- .0065A .0065A .0110 -.0060 .0170 151 360 .0160 .0175B .0070A .0120B .0120 -.0065 27 .0185 715 361 .0120 .0120 .0075A .0130B .0130 -.0075 10 .0205 4 44 362 .0190 .0205 .0080A .0080A .0140 -.0080 8 .0220 4 168 363 .0195 .0225B .0085A .0085A .0150 -.0090 12 .0240 4 91 364 .0215 .0240B .0095A .0095A .0165 -.0095 12 .0260 4 11 365 ---- ---- .0100A .0100A .0180 -.0100 .0280 8 362 366 ---- ---- .0110A .0110A .0195 -.0110 .0305 4 24 367 .0140 .0140 .0115A .0115A .0210 -.0120 5 .0330 4 272 368 .0305 .0330B .0125A .0125A .0230 -.0125 4 .0355 23 369 .0155 .0250 .0135A .0250 .0245 -.0135 16 .0380 24 370 .0270 .0270 .0145A .0270 .0270 -.0140 11 .0410 5 246 371 .0295 .0295 .0160A .0290A .0290 -.0150 20 .0440 4 42 372 .0440 .0440 .0170A .0330B .0315 -.0160 21 .0475 8 8 373 .0460 .0480B .0185A .0185A .0340 -.0170 8 .0510 4 15 374 .0255 .0265 .0200A .0200A .0370 -.0175 12 .0545 18 375 .0535 .0555B .0220A .0395A .0400 -.0185 96 .0585 71 519 376 .0565 .0595B .0235A .0235A .0430 -.0195 24 .0625 130 377 .0340 .0340 .0255A .0485B .0465 -.0205 8 .0670 37 378 ---- ---- .0280A .0280A .0500 -.0215 .0715 2 379 .0700 .0700 .0300A .0300A .0540 -.0220 26 .0760 6 380 .0715 .0715 .0325A .0605B .0580 -.0230 31 .0810 67 83 381 .0385 .0385 .0355A .0650B .0625 -.0235 5 .0860 24 382 ---- ---- .0380A .0380A .0670 -.0245 .0915 5 383 .0460 .0460 .0415A .0415A .0715 -.0255 4 .0970 125 384 .0485 .0485 .0445A .0445A .0765 -.0265 8 .1030 4 385 .0685 .0685 .0480A .0850B .0815 -.0275 24 .1090 65 386 .0705 .0705 .0515A .0515A .0870 -.0285 32 .1155 16 387 .0610 .0610 .0550A .0550A .0925 -.0295 4 .1220 6 388 .0670 .0670 .0590A .0590A .0985 -.0300 4 .1285 24 389 .0645 .0645 .0635A .0635A .1045 -.0305 4 .1350 390 ---- ---- .0680A .0680A .1110 -.0310 .1420 47 391 ---- ---- .0725A .0725A .1175 -.0320 .1495 392 ---- ---- .0775A .0775A .1240 -.0325 .1565 393 ---- ---- .0825A .0825A .1305 -.0335 .1640 394 ---- ---- .0875A .0875A .1375 -.0340 .1715 395 ---- ---- .0935A .0935A .1450 -.0345 .1795 12 396 ---- ---- .0990A .0990A .1525 -.0350 .1875 397 ---- ---- .1050A .1050A .1600 -.0355 .1955 398 ---- ---- .1110A .1110A .1675 -.0360 .2035 399 ---- ---- .1175A .1175A .1755 -.0365 .2120 400 ---- ---- .1240A .1240A .1835 -.0365 .2200 2 401 ---- ---- .1310A .1310A .1915 -.0370 .2285 402 ---- ---- .1375A .1375A .1995 -.0380 .2375 403 ---- ---- .1450A .1450A .2080 -.0380 .2460 404 ---- ---- .1520A .1520A .2165 -.0385 .2550 405 ---- ---- .1595A .1595A .2250 -.0385 .2635 1 406 ---- ---- .1670A .1670A .2335 -.0390 .2725 407 ---- ---- .1745A .1745A .2425 -.0390 .2815 408 ---- ---- .1880A .1880A .2515 -.0395 .2910 409 ---- ---- .1965A .1965A .2605 -.0395 .3000 410 .2070 .2070 .2050A .2265B .2695 -.0395 1 .3090 415 ---- ---- ---- ---- .3155 -.0405 .3560 420 ---- ---- .2850A .2850A .3630 -.0410 .4040 1 425 ---- ---- ---- ---- .4110 -.0415 .4525 430 ---- ---- .3785A .3785A .4600 -.0415 .5015 435 ---- ---- ---- ---- .5090 -.0415 .5505 440 ---- ---- .4760A .4760A .5585 -.0415 .6000 1 445 ---- ---- ---- ---- .6085 -.0415 .6500 450 ---- ---- ---- ---- .6580 -.0415 .6995 1 455 ---- ---- ---- ---- .7080 -.0415 .7495 460 ---- ---- ---- ---- .7580 -.0415 .7995 465 ---- ---- ---- ---- .8080 -.0415 .8495 470 ---- ---- ---- ---- .8580 -.0415 .8995 475 ---- ---- ---- ---- .9080 -.0415 .9495 480 ---- ---- ---- ---- .9580 -.0415 .9995 485 ---- ---- ---- ---- 1.0080 -.0415 1.0495 490 ---- ---- ---- ---- 1.0580 -.0415 1.0995 495 ---- ---- ---- ---- 1.1080 -.0415 1.1495 500 ---- ---- ---- ---- 1.1580 -.0415 1.1995 505 ---- ---- ---- ---- 1.2080 -.0415 1.2495 510 ---- ---- ---- ---- 1.2580 -.0415 1.2995 515 ---- ---- ---- ---- 1.3080 -.0415 1.3495 520 ---- ---- ---- ---- 1.3580 -.0415 1.3995 525 ---- ---- ---- ---- 1.4080 -.0415 1.4495 530 ---- ---- ---- ---- 1.4580 -.0415 1.4995 535 ---- ---- ---- ---- 1.5080 -.0415 1.5495 540 ---- ---- ---- ---- 1.5580 -.0415 1.5995 545 ---- ---- ---- ---- 1.6080 -.0415 1.6495 550 ---- ---- ---- ---- 1.6580 -.0415 1.6995 555 ---- ---- ---- ---- 1.7080 -.0415 1.7495 560 ---- ---- ---- ---- 1.7580 -.0415 1.7995 565 ---- ---- ---- ---- 1.8080 -.0415 1.8495 570 ---- ---- ---- ---- 1.8580 -.0415 1.8995 575 ---- ---- ---- ---- 1.9080 -.0415 1.9495 580 ---- ---- ---- ---- 1.9580 -.0415 1.9995 585 ---- ---- ---- ---- 2.0080 -.0415 2.0495 600 ---- ---- ---- ---- 2.1580 -.0415 2.1995 625 ---- ---- ---- ---- 2.4080 -.0415 2.4495 650 ---- ---- ---- ---- 2.6580 -.0415 2.6995 675 ---- ---- ---- ---- 2.9080 -.0415 2.9495 700 ---- ---- ---- ---- 3.1580 -.0415 3.1995 725 ---- ---- ---- ---- 3.4080 -.0415 3.4495 750 ---- ---- ---- ---- 3.6580 -.0415 3.6995 775 ---- ---- ---- ---- 3.9080 -.0415 3.9495 800 ---- ---- ---- ---- 4.1580 -.0415 4.1995 825 ---- ---- ---- ---- 4.4080 -.0415 4.4495 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 ---- ---- ---- ---- .0005 UNCH .0005 1 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0010 +.0005 .0005 10 250 ---- ---- ---- ---- .0010 +.0005 4 .0005 24 255 ---- ---- ---- ---- .0010 +.0005 .0005 2 260 ---- ---- ---- ---- .0015 +.0005 .0010 1 51 265 ---- ---- ---- ---- .0015 +.0005 .0010 40 270 ---- ---- ---- ---- .0020 +.0005 .0015 15 275 ---- ---- ---- ---- .0025 +.0005 .0020 44 280 ---- ---- ---- ---- .0025 UNCH .0025 1 17 285 ---- ---- ---- ---- .0030 UNCH .0030 1 23 290 ---- ---- ---- ---- .0040 +.0005 .0035 396 295 ---- ---- ---- ---- .0045 UNCH .0045 172 300 .0050 .0050 .0045A .0045A .0055 UNCH 1 .0055 549 305 ---- ---- .0055A .0055A .0065 -.0005 .0070 306 310 ---- ---- .0065A .0065A .0075 -.0010 6 .0085 2 49 315 ---- ---- .0075A .0075A .0090 -.0015 .0105 1 79 316 ---- ---- .0080A .0080A .0095 -.0015 .0110 11 317 ---- ---- .0080A .0080A .0095 -.0020 .0115 318 ---- ---- .0085A .0085A .0100 -.0020 .0120 1 319 ---- ---- .0085A .0085A .0105 -.0020 .0125 19 320 ---- ---- .0090A .0090A .0110 -.0020 27 .0130 1 264 321 ---- ---- .0090A .0090A .0115 -.0020 .0135 20 322 ---- ---- .0095A .0095A .0115 -.0030 .0145 1 323 ---- ---- .0100A .0100A .0120 -.0030 .0150 324 ---- ---- .0100A .0100A .0125 -.0030 .0155 2 1 325 ---- ---- .0105A .0105A .0130 -.0035 27 .0165 1 448 326 ---- ---- .0110A .0110A .0140 -.0030 .0170 1 327 ---- ---- .0110A .0110A .0145 -.0030 .0175 328 ---- ---- .0115A .0115A .0150 -.0035 .0185 329 ---- ---- .0120A .0120A .0155 -.0040 .0195 2 330 ---- ---- .0125A .0125A .0165 -.0035 2 .0200 2 560 331 ---- ---- .0130A .0130A .0170 -.0040 .0210 332 ---- ---- .0135A .0135A .0180 -.0040 .0220 333 ---- ---- .0140A .0140A .0185 -.0045 .0230 13 334 ---- ---- .0145A .0145A .0195 -.0045 .0240 335 ---- ---- .0150A .0150A .0205 -.0045 .0250 720 1246 336 ---- ---- .0160A .0160A .0210 -.0050 .0260 6 337 ---- ---- .0165A .0165A .0220 -.0055 .0275 10 338 ---- ---- .0170A .0170A .0230 -.0055 .0285 12 339 ---- ---- .0180A .0180A .0245 -.0055 .0300 340 ---- ---- .0185A .0185A .0255 -.0055 .0310 1056 341 ---- ---- .0195A .0195A .0265 -.0060 .0325 4 342 ---- ---- .0200A .0200A .0275 -.0065 .0340 343 ---- ---- .0210A .0210A .0290 -.0065 .0355 11 344 ---- ---- .0220A .0220A .0305 -.0065 .0370 1 18 345 ---- ---- .0230A .0230A .0315 -.0070 .0385 1 166 346 ---- ---- .0240A .0240A .0330 -.0075 .0405 23 347 ---- ---- .0250A .0250A .0345 -.0080 .0425 11 348 ---- ---- .0260A .0260A .0360 -.0080 .0440 21 349 ---- ---- .0270A .0270A .0375 -.0085 .0460 22 350 ---- ---- .0285A .0285A .0395 -.0085 106 .0480 560 1022 351 ---- ---- .0295A .0295A .0410 -.0095 .0505 10 352 ---- ---- .0310A .0310A .0430 -.0095 .0525 10 353 .0340 .0340 .0320A .0320A .0450 -.0100 10 .0550 20 354 ---- ---- .0335A .0335A .0470 -.0100 .0570 30 355 ---- ---- .0350A .0350A .0490 -.0105 .0595 9 505 356 ---- ---- .0365A .0365A .0510 -.0110 .0620 14 357 ---- ---- .0385A .0385A .0530 -.0120 1 .0650 15 358 ---- ---- .0400A .0400A .0555 -.0120 .0675 359 ---- ---- .0420A .0420A .0580 -.0125 .0705 3 360 ---- ---- .0435A .0435A .0605 -.0130 .0735 1069 361 ---- ---- .0455A .0455A .0630 -.0135 .0765 1 8 362 .0550 .0550 .0475A .0665B .0655 -.0140 10 .0795 10 363 ---- ---- .0495A .0495A .0680 -.0145 .0825 11 21 364 ---- ---- .0520A .0520A .0710 -.0150 .0860 365 ---- ---- .0535A .0535A .0740 -.0155 .0895 180 366 ---- ---- .0565A .0565A .0770 -.0160 .0930 12 367 ---- ---- .0585A .0585A .0800 -.0165 1 .0965 110 368 ---- ---- .0610A .0610A .0835 -.0170 .1005 19 369 ---- ---- .0640A .0640A .0865 -.0175 .1040 81 370 .0675 .0730 .0655A .0920B .0900 -.0180 4 .1080 8 371 ---- ---- .0690A .0690A .0935 -.0185 .1120 372 ---- ---- .0720A .0720A .0975 -.0185 .1160 373 ---- ---- .0750A .0750A .1010 -.0195 .1205 51 374 ---- ---- .0780A .0780A .1050 -.0200 .1250 10 375 ---- ---- .0810A .0810A .1090 -.0205 .1295 20 376 ---- ---- .0845A .0845A .1130 -.0210 .1340 4 377 ---- ---- .0880A .0880A .1175 -.0210 .1385 8 378 .1305 .1305 .0910A .1320B .1220 -.0215 10 .1435 12 379 ---- ---- .0945A .0945A .1265 -.0220 .1485 4 380 ---- ---- .0980A .0980A .1310 -.0225 .1535 20 381 ---- ---- .1020A .1020A .1355 -.0230 .1585 1 26 382 ---- ---- .1060A .1060A .1405 -.0235 .1640 68 383 ---- ---- .1100A .1100A .1455 -.0240 .1695 75 384 ---- ---- .1140A .1140A .1505 -.0245 .1750 1 385 .1385 .1385 .1180A .1585B .1555 -.0250 5 .1805 166 386 .1360 .1365 .1225A .1635B .1610 -.0255 50 .1865 11 387 ---- ---- .1270A .1270A .1665 -.0255 .1920 388 ---- ---- .1315A .1315A .1720 -.0260 .1980 389 ---- ---- .1360A .1360A .1775 -.0265 .2040 13 390 ---- ---- .1405A .1405A .1835 -.0270 .2105 5 391 ---- ---- .1455A .1455A .1895 -.0270 .2165 392 ---- ---- .1505A .1505A .1955 -.0275 .2230 393 ---- ---- .1560A .1560A .2015 -.0280 .2295 394 ---- ---- .1610A .1610A .2075 -.0285 .2360 395 .1730 .1730 .1665A .1710A .2140 -.0285 1 .2425 1 396 ---- ---- .1720A .1720A .2205 -.0290 .2495 397 ---- ---- .1775A .1775A .2270 -.0295 .2565 398 ---- ---- .1830A .1830A .2335 -.0295 .2630 399 ---- ---- .1890A .1890A .2400 -.0305 .2705 400 ---- ---- .1950A .1950A .2470 -.0305 .2775 1 401 ---- ---- .2010A .2010A .2540 -.0305 .2845 402 ---- ---- .2070A .2070A .2610 -.0310 .2920 403 ---- ---- .2130A .2130A .2680 -.0315 .2995 404 ---- ---- .2195A .2195A .2750 -.0315 .3065 405 .2330 .2330 .2260A .2310A .2820 -.0325 1 .3145 406 ---- ---- .2325A .2325A .2895 -.0325 .3220 407 ---- ---- .2390A .2390A .2970 -.0325 .3295 408 ---- ---- .2460A .2460A .3045 -.0330 .3375 409 ---- ---- .2525A .2525A .3120 -.0330 .3450 410 ---- ---- .2595A .2595A .3195 -.0335 .3530 415 ---- ---- .2955A .2955A .3590 -.0345 .3935 420 ---- ---- .3335A .3335A .4000 -.0355 .4355 425 ---- ---- .3800A .3800A .4420 -.0370 .4790 430 ---- ---- .4145A .4145A .4855 -.0380 .5235 435 ---- ---- .4625A .4625A .5305 -.0385 .5690 440 ---- ---- .5010A .5010A .5760 -.0395 .6155 445 ---- ---- ---- ---- .6225 -.0395 .6620 450 ---- ---- .5915A .5915A .6695 -.0400 .7095 1 455 ---- ---- ---- ---- .7170 -.0405 .7575 460 ---- ---- ---- ---- .7650 -.0410 .8060 465 ---- ---- ---- ---- .8135 -.0410 .8545 470 ---- ---- .7810A .7810A .8625 -.0410 .9035 475 ---- ---- ---- ---- .9115 -.0410 .9525 480 ---- ---- .8785A .8785A .9605 -.0410 1.0015 1 485 ---- ---- ---- ---- 1.0100 -.0410 1.0510 490 ---- ---- ---- ---- 1.0595 -.0410 1.1005 495 ---- ---- ---- ---- 1.1090 -.0410 1.1500 500 ---- ---- ---- ---- 1.1590 -.0410 1.2000 505 ---- ---- ---- ---- 1.2085 -.0410 1.2495 510 ---- ---- ---- ---- 1.2585 -.0410 1.2995 515 ---- ---- ---- ---- 1.3080 -.0415 1.3495 520 ---- ---- ---- ---- 1.3580 -.0415 1.3995 525 ---- ---- ---- ---- 1.4080 -.0415 1.4495 530 ---- ---- ---- ---- 1.4580 -.0415 1.4995 535 ---- ---- ---- ---- 1.5080 -.0415 1.5495 540 ---- ---- ---- ---- 1.5580 -.0415 1.5995 545 ---- ---- ---- ---- 1.6080 -.0415 1.6495 550 ---- ---- ---- ---- 1.6580 -.0415 1.6995 555 ---- ---- ---- ---- 1.7080 -.0415 1.7495 560 ---- ---- ---- ---- 1.7580 -.0415 1.7995 565 ---- ---- ---- ---- 1.8080 -.0415 1.8495 570 ---- ---- ---- ---- 1.8580 -.0415 1.8995 575 ---- ---- ---- ---- 1.9080 -.0415 1.9495 580 ---- ---- ---- ---- 1.9580 -.0415 1.9995 585 ---- ---- ---- ---- 2.0080 -.0415 2.0495 600 ---- ---- ---- ---- 2.1580 -.0415 2.1995 625 ---- ---- ---- ---- 2.4080 -.0415 2.4495 650 ---- ---- ---- ---- 2.6580 -.0415 2.6995 675 ---- ---- ---- ---- 2.9080 -.0415 2.9495 700 ---- ---- ---- ---- 3.1580 -.0415 3.1995 725 ---- ---- ---- ---- 3.4080 -.0415 3.4495 750 ---- ---- ---- ---- 3.6580 -.0415 3.6995 775 ---- ---- ---- ---- 3.9080 -.0415 3.9495 800 ---- ---- ---- ---- 4.1580 -.0415 4.1995 825 ---- ---- ---- ---- 4.4080 -.0415 4.4495 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 ---- .0015B ---- .0015B .0010 UNCH .0010 30 220 ---- ---- ---- ---- .0015 -.0005 .0020 10 225 ---- ---- ---- ---- .0020 UNCH .0020 87 230 ---- ---- ---- ---- .0020 -.0005 1 .0025 17 235 ---- ---- ---- ---- .0025 -.0005 .0030 22 240 ---- ---- ---- ---- .0030 -.0005 .0035 2 245 ---- ---- ---- ---- .0035 -.0005 .0040 2 250 ---- ---- .0040A .0040A .0035 -.0010 1 .0045 2 2711 255 ---- ---- .0045A .0045A .0040 -.0010 .0050 2 260 ---- ---- .0050A .0050A .0050 -.0005 .0055 69 265 ---- ---- .0055A .0055A .0055 -.0005 .0060 10 270 ---- ---- .0060A .0060A .0060 -.0005 .0065 1 275 ---- ---- .0065A .0065A .0070 -.0005 .0075 1695 280 ---- ---- .0070A .0070A .0080 -.0005 .0085 18 285 ---- ---- .0080A .0080A .0090 -.0010 .0100 14 290 ---- ---- .0090A .0090A .0105 -.0010 .0115 1 278 295 ---- ---- .0105A .0105A .0120 -.0015 .0135 1 24 300 ---- ---- .0115A .0115A .0140 -.0020 .0160 3 852 305 ---- ---- .0135A .0135A .0165 -.0020 .0185 41 310 ---- ---- .0155A .0155A .0190 -.0030 .0220 35 315 ---- ---- .0180A .0180A .0225 -.0035 .0260 32 320 ---- ---- .0210A .0210A .0270 -.0040 .0310 454 325 ---- ---- .0250A .0250A .0315 -.0055 480 .0370 189 330 ---- ---- .0290A .0290A .0375 -.0065 .0440 1211 335 ---- ---- .0345A .0345A .0445 -.0075 .0520 17 340 .0425 .0445 .0410A .0535B .0525 -.0090 501 .0615 2757 341 ---- ---- .0420A .0420A .0545 -.0090 .0635 18 342 ---- ---- .0435A .0435A .0565 -.0090 .0655 10 10 343 ---- ---- .0450A .0450A .0585 -.0090 .0675 344 ---- ---- .0465A .0465A .0605 -.0095 .0700 345 .0555 .0555 .0485A .0550A .0625 -.0095 10 .0720 27 346 ---- ---- .0500A .0500A .0645 -.0100 .0745 1 347 ---- ---- .0515A .0515A .0665 -.0105 .0770 11 348 ---- ---- .0535A .0535A .0690 -.0105 .0795 17 349 ---- ---- .0555A .0555A .0710 -.0110 .0820 350 ---- ---- .0570A .0570A .0735 -.0110 .0845 198 351 ---- ---- .0590A .0590A .0760 -.0115 .0875 10 10 352 ---- ---- .0610A .0610A .0785 -.0120 .0905 353 ---- ---- .0630A .0630A .0810 -.0120 .0930 354 ---- ---- .0655A .0655A .0835 -.0125 .0960 355 ---- ---- .0675A .0675A .0860 -.0130 .0990 275 356 ---- ---- .0700A .0700A .0890 -.0135 .1025 32 357 ---- ---- .0720A .0720A .0915 -.0140 .1055 358 ---- ---- .0745A .0745A .0945 -.0140 .1085 359 ---- ---- .0770A .0770A .0975 -.0145 .1120 1 360 ---- ---- .0790A .0790A .1005 -.0150 .1155 1 462 361 ---- ---- .0820A .0820A .1040 -.0150 .1190 362 ---- ---- .0845A .0845A .1070 -.0155 .1225 363 ---- ---- .0875A .0875A .1105 -.0160 .1265 364 ---- ---- .0900A .0900A .1135 -.0165 .1300 365 ---- ---- .0930A .0930A .1170 -.0170 .1340 24 366 ---- ---- .0955A .0955A .1205 -.0170 .1375 367 ---- ---- .0985A .0985A .1245 -.0170 .1415 368 ---- ---- .1020A .1020A .1280 -.0180 .1460 369 ---- ---- .1050A .1050A .1320 -.0180 .1500 370 ---- ---- .1080A .1080A .1360 -.0180 .1540 104 371 ---- ---- .1115A .1115A .1400 -.0185 .1585 372 ---- ---- .1150A .1150A .1440 -.0190 .1630 10 373 ---- ---- .1180A .1180A .1480 -.0195 .1675 374 ---- ---- .1220A .1220A .1525 -.0195 .1720 14 375 ---- ---- .1255A .1255A .1565 -.0200 240 .1765 202 376 ---- ---- .1290A .1290A .1610 -.0205 .1815 377 ---- ---- .1330A .1330A .1655 -.0210 .1865 14 378 ---- ---- .1370A .1370A .1700 -.0215 .1915 10 379 ---- ---- .1410A .1410A .1750 -.0215 .1965 1 380 ---- ---- .1450A .1450A .1795 -.0220 .2015 5 381 ---- ---- .1490A .1490A .1845 -.0220 .2065 31 382 ---- ---- .1535A .1535A .1895 -.0225 .2120 383 ---- ---- .1575A .1575A .1945 -.0230 .2175 384 ---- ---- .1620A .1620A .1995 -.0235 .2230 385 ---- ---- .1665A .1665A .2050 -.0235 .2285 100 386 ---- ---- .1710A .1710A .2100 -.0245 .2345 387 ---- ---- .1760A .1760A .2155 -.0245 .2400 388 ---- ---- .1805A .1805A .2210 -.0250 .2460 389 ---- ---- .1855A .1855A .2265 -.0255 .2520 390 ---- ---- .1905A .1905A .2325 -.0255 .2580 40 391 ---- ---- .1955A .1955A .2380 -.0260 .2640 392 ---- ---- .2005A .2005A .2440 -.0260 .2700 393 ---- ---- .2055A .2055A .2500 -.0265 .2765 394 ---- ---- .2110A .2110A .2560 -.0265 .2825 395 ---- ---- .2160A .2160A .2620 -.0270 .2890 396 ---- ---- .2215A .2215A .2680 -.0275 .2955 397 ---- ---- .2270A .2270A .2745 -.0275 .3020 398 ---- ---- .2325A .2325A .2805 -.0280 .3085 399 ---- ---- .2385A .2385A .2870 -.0280 .3150 400 ---- ---- .2440A .2440A .2935 -.0285 .3220 2 401 ---- ---- .2500A .2500A .3000 -.0285 .3285 402 ---- ---- .2560A .2560A .3065 -.0290 .3355 403 ---- ---- .2620A .2620A .3135 -.0290 .3425 404 ---- ---- .2680A .2680A .3200 -.0295 .3495 405 ---- ---- .2740A .2740A .3270 -.0295 .3565 406 ---- ---- .2800A .2800A .3335 -.0300 .3635 407 ---- ---- .2865A .2865A .3405 -.0300 .3705 408 ---- ---- .2930A .2930A .3475 -.0305 .3780 410 ---- ---- .3060A .3060A .3620 -.0305 .3925 415 ---- ---- .3395A .3395A .3985 -.0315 .4300 420 ---- ---- .3750A .3750A .4365 -.0330 .4695 425 ---- ---- .4120A .4120A .4760 -.0335 .5095 430 ---- ---- .4505A .4505A .5165 -.0350 .5515 435 ---- ---- .4965A .4965A .5580 -.0360 .5940 440 ---- ---- .5310A .5310A .6005 -.0370 .6375 445 ---- ---- .5785A .5785A .6445 -.0375 .6820 450 ---- ---- .6160A .6160A .6885 -.0385 .7270 455 ---- ---- ---- ---- .7340 -.0385 .7725 460 ---- ---- ---- ---- .7800 -.0390 .8190 465 ---- ---- ---- ---- .8260 -.0395 .8655 470 ---- ---- .7960A .7960A .8730 -.0400 .9130 475 ---- ---- ---- ---- .9205 -.0400 .9605 480 ---- ---- .8895A .8895A .9685 -.0400 1.0085 485 ---- ---- ---- ---- 1.0165 -.0400 1.0565 490 ---- ---- .9850A .9850A 1.0650 -.0405 1.1055 495 ---- ---- ---- ---- 1.1135 -.0405 1.1540 500 ---- ---- 1.0815A 1.0815A 1.1625 -.0405 1.2030 505 ---- ---- ---- ---- 1.2115 -.0410 1.2525 510 ---- ---- ---- ---- 1.2610 -.0405 1.3015 515 ---- ---- ---- ---- 1.3100 -.0410 1.3510 520 ---- ---- 1.2775A 1.2775A 1.3595 -.0410 1.4005 525 ---- ---- ---- ---- 1.4090 -.0415 1.4505 530 ---- ---- ---- ---- 1.4590 -.0410 1.5000 535 ---- ---- ---- ---- 1.5085 -.0415 1.5500 540 ---- ---- ---- ---- 1.5585 -.0410 1.5995 545 ---- ---- ---- ---- 1.6080 -.0415 1.6495 550 ---- ---- ---- ---- 1.6580 -.0415 1.6995 555 ---- ---- ---- ---- 1.7080 -.0415 1.7495 560 ---- ---- ---- ---- 1.7580 -.0415 1.7995 565 ---- ---- ---- ---- 1.8080 -.0415 1.8495 570 ---- ---- ---- ---- 1.8580 -.0415 1.8995 575 ---- ---- ---- ---- 1.9080 -.0415 1.9495 580 ---- ---- ---- ---- 1.9580 -.0415 1.9995 585 ---- ---- ---- ---- 2.0080 -.0415 2.0495 600 ---- ---- ---- ---- 2.1580 -.0415 2.1995 625 ---- ---- ---- ---- 2.4080 -.0415 2.4495 650 ---- ---- ---- ---- 2.6580 -.0415 2.6995 675 ---- ---- ---- ---- 2.9080 -.0415 2.9495 700 ---- ---- ---- ---- 3.1580 -.0415 3.1995 725 ---- ---- ---- ---- 3.4080 -.0415 3.4495 750 ---- ---- ---- ---- 3.6580 -.0415 3.6995 775 ---- ---- ---- ---- 3.9080 -.0415 3.9495 800 ---- ---- ---- ---- 4.1580 -.0415 4.1995 825 ---- ---- ---- ---- 4.4080 -.0415 4.4495 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0035 +.0005 .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 35 230 ---- ---- ---- ---- .0040 UNCH .0040 2 3 235 ---- ---- ---- ---- .0050 UNCH .0050 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0060 -.0005 .0065 250 ---- ---- ---- ---- .0070 UNCH .0070 27 255 ---- ---- ---- ---- .0080 -.0005 .0085 260 ---- ---- .0090A .0090A .0090 -.0005 .0095 265 ---- ---- .0095A .0095A .0100 -.0010 .0110 3 270 ---- ---- .0105A .0105A .0115 -.0010 .0125 15 275 ---- ---- .0120A .0120A .0130 -.0015 .0145 3 280 ---- ---- .0135A .0135A .0150 -.0015 .0165 2 14 285 ---- ---- .0155A .0155A .0170 -.0020 .0190 1 290 ---- ---- .0170A .0170A .0195 -.0025 .0220 10 295 ---- ---- .0195A .0195A .0225 -.0030 .0255 3 300 ---- ---- .0220A .0220A .0260 -.0035 .0295 55 305 ---- ---- .0255A .0255A .0305 -.0035 .0340 310 ---- ---- .0290A .0290A .0350 -.0045 .0395 1 315 ---- ---- .0335A .0335A .0405 -.0050 .0455 1 320 ---- ---- .0385A .0385A .0470 -.0060 .0530 40 325 ---- ---- .0445A .0445A .0540 -.0070 1 .0610 1 1291 330 ---- ---- .0510A .0510A .0625 -.0075 .0700 1 1 335 ---- ---- .0590A .0590A .0720 -.0090 .0810 18 340 ---- ---- .0680A .0680A .0825 -.0100 .0925 32 345 ---- ---- .0780A .0780A .0945 -.0115 .1060 31 350 ---- ---- .0890A .0890A .1080 -.0130 1 .1210 12 599 355 ---- ---- .1015A .1015A .1230 -.0145 .1375 26 360 ---- ---- .1160A .1160A .1395 -.0160 .1555 44 365 ---- ---- .1315A .1315A .1575 -.0175 .1750 19 370 ---- ---- .1490A .1490A .1775 -.0190 .1965 4 375 ---- ---- .1680A .1680A .1995 -.0205 .2200 250 380 ---- ---- .1890A .1890A .2230 -.0220 .2450 34 385 ---- ---- .2115A .2115A .2485 -.0230 .2715 2 390 ---- ---- .2355A .2355A .2755 -.0245 .3000 395 ---- ---- .2615A .2615A .3045 -.0255 .3300 400 ---- ---- .2895A .2895A .3355 -.0265 .3620 10 405 ---- ---- .3190A .3190A .3675 -.0275 .3950 410 ---- ---- .3500A .3500A .4015 -.0280 .4295 415 ---- ---- .3825A .3825A .4365 -.0290 .4655 420 ---- ---- .4165A .4165A .4730 -.0295 .5025 425 ---- ---- .4520A .4520A .5105 -.0305 .5410 430 ---- ---- .4890A .4890A .5495 -.0310 .5805 435 ---- ---- .5265A .5265A .5890 -.0320 .6210 440 ---- ---- .5655A .5655A .6300 -.0325 .6625 445 ---- ---- .6055A .6055A .6715 -.0330 .7045 450 ---- ---- .6465A .6465A .7140 -.0335 .7475 455 ---- ---- ---- ---- .7575 -.0340 .7915 460 ---- ---- ---- ---- .8010 -.0350 .8360 465 ---- ---- ---- ---- .8460 -.0350 .8810 470 ---- ---- .8180A .8180A .8910 -.0355 .9265 475 ---- ---- ---- ---- .9365 -.0360 .9725 480 ---- ---- .9080A .9080A .9830 -.0360 1.0190 485 ---- ---- ---- ---- 1.0295 -.0365 1.0660 490 ---- ---- .9995A .9995A 1.0765 -.0370 1.1135 495 ---- ---- ---- ---- 1.1235 -.0375 1.1610 500 ---- ---- 1.0930A 1.0930A 1.1710 -.0375 1.2085 505 ---- ---- ---- ---- 1.2190 -.0380 1.2570 510 ---- ---- ---- ---- 1.2670 -.0380 1.3050 515 ---- ---- ---- ---- 1.3155 -.0380 1.3535 520 ---- ---- 1.2840A 1.2840A 1.3640 -.0385 1.4025 525 ---- ---- ---- ---- 1.4125 -.0385 1.4510 530 ---- ---- 1.3810A 1.3810A 1.4615 -.0385 1.5000 535 ---- ---- ---- ---- 1.5105 -.0390 1.5495 540 ---- ---- 1.4790A 1.4790A 1.5600 -.0385 1.5985 545 ---- ---- ---- ---- 1.6090 -.0390 1.6480 550 ---- ---- 1.5775A 1.5775A 1.6585 -.0390 1.6975 555 ---- ---- ---- ---- 1.7080 -.0395 1.7475 560 ---- ---- ---- ---- 1.7575 -.0395 1.7970 565 ---- ---- ---- ---- 1.8075 -.0390 1.8465 570 ---- ---- ---- ---- 1.8570 -.0395 1.8965 575 ---- ---- ---- ---- 1.9070 -.0395 1.9465 580 ---- ---- ---- ---- 1.9570 -.0395 1.9965 600 ---- ---- ---- ---- 2.1570 -.0395 2.1965 625 ---- ---- ---- ---- 2.4070 -.0395 2.4465 650 ---- ---- ---- ---- 2.6570 -.0395 2.6965 675 ---- ---- ---- ---- 2.9070 -.0395 2.9465 700 ---- ---- ---- ---- 3.1570 -.0395 3.1965 725 ---- ---- ---- ---- 3.4070 -.0395 3.4465 750 ---- ---- ---- ---- 3.6570 -.0395 3.6965 775 ---- ---- ---- ---- 3.9070 -.0395 3.9465 800 ---- ---- ---- ---- 4.1570 -.0395 4.1965 825 ---- ---- ---- ---- 4.4070 -.0395 4.4465 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0040 +.0010 .0030 220 ---- ---- ---- ---- .0060 +.0005 .0055 225 ---- ---- ---- ---- .0065 +.0005 .0060 20 230 ---- ---- ---- ---- .0075 +.0005 .0070 112 235 ---- ---- ---- ---- .0080 UNCH .0080 11 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0100 -.0005 .0105 250 ---- ---- .0105A .0105A .0110 -.0005 .0115 1 76 255 ---- ---- .0120A .0120A .0125 -.0010 .0135 260 ---- ---- .0130A .0130A .0140 -.0010 .0150 2 265 ---- ---- .0145A .0145A .0155 -.0015 .0170 270 ---- ---- .0165A .0165A .0175 -.0020 .0195 210 275 ---- ---- .0185A .0185A .0195 -.0030 .0225 156 280 ---- ---- .0210A .0210A .0225 -.0030 .0255 2 285 ---- ---- .0235A .0235A .0255 -.0035 .0290 290 ---- ---- .0265A .0265A .0290 -.0040 .0330 295 ---- ---- .0300A .0300A .0330 -.0050 .0380 300 ---- ---- .0335A .0335A .0375 -.0055 .0430 117 305 ---- ---- .0380A .0380A .0430 -.0065 .0495 310 ---- ---- .0435A .0435A .0495 -.0070 .0565 315 ---- ---- .0490A .0490A .0565 -.0075 .0640 320 ---- ---- .0560A .0560A .0640 -.0090 .0730 8 325 ---- ---- .0630A .0630A .0730 -.0095 .0825 10 330 ---- ---- .0715A .0715A .0830 -.0105 .0935 7 335 ---- ---- .0810A .0810A .0945 -.0110 .1055 5 340 ---- ---- .0910A .0910A .1070 -.0120 .1190 345 ---- ---- .1030A .1030A .1205 -.0135 .1340 200 350 ---- ---- .1155A .1155A .1355 -.0145 .1500 4 355 ---- ---- .1295A .1295A .1520 -.0155 .1675 18 360 ---- ---- .1455A .1455A .1700 -.0165 .1865 5 365 ---- ---- .1625A .1625A .1895 -.0175 .2070 370 ---- ---- .1810A .1810A .2100 -.0190 .2290 10 10 375 .2420 .2420 .2010A .2010A .2325 -.0205 8 .2530 1 380 ---- ---- .2225A .2225A .2570 -.0210 .2780 385 ---- ---- .2455A .2455A .2825 -.0225 .3050 390 ---- ---- .2700A .2700A .3095 -.0235 .3330 2 395 ---- ---- .2960A .2960A .3385 -.0245 .3630 400 ---- ---- .3235A .3235A .3685 -.0255 .3940 405 ---- ---- .3525A .3525A .4000 -.0265 .4265 410 ---- ---- .3835A .3835A .4330 -.0275 .4605 415 ---- ---- .4155A .4155A .4670 -.0285 .4955 420 ---- ---- .4490A .4490A .5025 -.0290 .5315 425 ---- ---- .4835A .4835A .5390 -.0300 .5690 430 ---- ---- .5190A .5190A .5770 -.0305 .6075 435 ---- ---- .5560A .5560A .6155 -.0310 .6465 440 ---- ---- .5940A .5940A .6550 -.0320 .6870 445 ---- ---- .6325A .6325A .6955 -.0320 .7275 450 ---- ---- .6725A .6725A .7365 -.0330 .7695 455 ---- ---- ---- ---- .7785 -.0335 .8120 460 ---- ---- ---- ---- .8210 -.0340 .8550 465 ---- ---- ---- ---- .8645 -.0340 .8985 470 ---- ---- .8390A .8390A .9085 -.0345 .9430 475 ---- ---- ---- ---- .9525 -.0350 .9875 480 ---- ---- .9265A .9265A .9975 -.0355 1.0330 485 ---- ---- ---- ---- 1.0430 -.0355 1.0785 490 ---- ---- 1.0155A 1.0155A 1.0890 -.0355 1.1245 495 ---- ---- ---- ---- 1.1350 -.0360 1.1710 500 ---- ---- 1.1070A 1.1070A 1.1815 -.0365 1.2180 505 ---- ---- ---- ---- 1.2285 -.0365 1.2650 510 ---- ---- ---- ---- 1.2755 -.0370 1.3125 515 ---- ---- ---- ---- 1.3230 -.0375 1.3605 520 ---- ---- 1.2940A 1.2940A 1.3710 -.0370 1.4080 525 ---- ---- ---- ---- 1.4190 -.0375 1.4565 530 ---- ---- 1.3890A 1.3890A 1.4670 -.0380 1.5050 535 ---- ---- ---- ---- 1.5155 -.0380 1.5535 540 ---- ---- 1.4850A 1.4850A 1.5640 -.0380 1.6020 545 ---- ---- ---- ---- 1.6130 -.0380 1.6510 550 ---- ---- 1.5820A 1.5820A 1.6620 -.0380 1.7000 555 ---- ---- ---- ---- 1.7110 -.0385 1.7495 560 ---- ---- 1.6800A 1.6800A 1.7600 -.0385 1.7985 565 ---- ---- ---- ---- 1.8095 -.0385 1.8480 570 ---- ---- 1.7780A 1.7780A 1.8590 -.0385 1.8975 575 ---- ---- ---- ---- 1.9085 -.0390 1.9475 580 ---- ---- ---- ---- 1.9580 -.0390 1.9970 600 ---- ---- ---- ---- 2.1570 -.0395 2.1965 625 ---- ---- ---- ---- 2.4070 -.0395 2.4465 650 ---- ---- ---- ---- 2.6570 -.0395 2.6965 675 ---- ---- ---- ---- 2.9070 -.0395 2.9465 700 ---- ---- ---- ---- 3.1570 -.0395 3.1965 725 ---- ---- ---- ---- 3.4070 -.0395 3.4465 750 ---- ---- ---- ---- 3.6570 -.0395 3.6965 775 ---- ---- ---- ---- 3.9070 -.0395 3.9465 800 ---- ---- ---- ---- 4.1570 -.0395 4.1965 825 ---- ---- ---- ---- 4.4070 -.0395 4.4465 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- ---- ---- ---- .0055 +.0005 .0050 220 ---- ---- ---- ---- .0090 +.0005 .0085 225 ---- ---- ---- ---- .0100 +.0005 .0095 230 ---- ---- ---- ---- .0110 UNCH .0110 235 ---- ---- ---- ---- .0120 -.0005 .0125 240 ---- ---- .0135A .0135A .0135 -.0005 .0140 245 ---- ---- .0145A .0145A .0150 -.0010 .0160 250 ---- ---- .0165A .0165A .0165 -.0015 .0180 255 ---- ---- .0180A .0180A .0185 -.0015 .0200 260 ---- ---- .0200A .0200A .0205 -.0020 .0225 265 ---- ---- .0220A .0220A .0230 -.0025 .0255 270 ---- ---- .0245A .0245A .0255 -.0030 .0285 275 ---- ---- .0270A .0270A .0290 -.0035 .0325 280 ---- ---- .0300A .0300A .0325 -.0040 .0365 10 285 ---- ---- .0335A .0335A .0365 -.0045 .0410 290 ---- ---- .0375A .0375A .0410 -.0055 .0465 295 ---- ---- .0420A .0420A .0465 -.0060 .0525 300 ---- ---- .0470A .0470A .0525 -.0065 .0590 23 305 ---- ---- .0530A .0530A .0595 -.0070 .0665 310 ---- ---- .0595A .0595A .0670 -.0080 .0750 315 ---- ---- .0670A .0670A .0755 -.0085 .0840 11 320 ---- ---- .0750A .0750A .0845 -.0095 .0940 325 ---- ---- .0840A .0840A .0950 -.0105 .1055 330 ---- ---- .0940A .0940A .1065 -.0110 .1175 1 335 ---- ---- .1045A .1045A .1190 -.0120 .1310 340 ---- ---- .1165A .1165A .1325 -.0130 .1455 2 345 ---- ---- .1295A .1295A .1475 -.0135 .1610 110 350 ---- ---- .1435A .1435A .1640 -.0145 .1785 3 355 ---- ---- .1590A .1590A .1815 -.0150 .1965 2 360 ---- ---- .1760A .1760A .2000 -.0165 .2165 32 365 ---- ---- .1940A .1940A .2205 -.0170 .2375 370 ---- ---- .2135A .2135A .2420 -.0180 .2600 93 375 ---- ---- .2345A .2345A .2650 -.0190 .2840 380 ---- ---- .2565A .2565A .2890 -.0205 .3095 8 385 ---- ---- .2800A .2800A .3150 -.0210 .3360 26 390 ---- ---- .3045A .3045A .3420 -.0225 .3645 94 395 ---- ---- .3310A .3310A .3705 -.0235 .3940 400 ---- ---- .3585A .3585A .4005 -.0240 .4245 4 405 ---- ---- .3870A .3870A .4315 -.0250 .4565 410 ---- ---- .4175A .4175A .4635 -.0260 .4895 415 ---- ---- .4490A .4490A .4970 -.0270 .5240 420 ---- ---- .4820A .4820A .5320 -.0275 .5595 425 ---- ---- .5160A .5160A .5675 -.0280 .5955 430 ---- ---- .5510A .5510A .6040 -.0290 .6330 435 ---- ---- .5870A .5870A .6415 -.0295 .6710 440 ---- ---- .6240A .6240A .6800 -.0305 .7105 445 ---- ---- .6620A .6620A .7195 -.0305 .7500 450 ---- ---- .7005A .7005A .7595 -.0310 .7905 455 ---- ---- .7400A .7400A .8005 -.0315 .8320 460 ---- ---- .7805A .7805A .8420 -.0320 .8740 465 ---- ---- ---- ---- .8840 -.0325 .9165 470 ---- ---- .8630A .8630A .9270 -.0325 .9595 475 ---- ---- ---- ---- .9705 -.0325 1.0030 480 ---- ---- .9480A .9480A 1.0140 -.0335 1.0475 485 ---- ---- ---- ---- 1.0585 -.0335 1.0920 490 ---- ---- 1.0350A 1.0350A 1.1035 -.0335 1.1370 495 ---- ---- ---- ---- 1.1485 -.0340 1.1825 500 ---- ---- 1.1240A 1.1240A 1.1940 -.0345 1.2285 505 ---- ---- ---- ---- 1.2400 -.0345 1.2745 510 ---- ---- ---- ---- 1.2865 -.0345 1.3210 515 ---- ---- ---- ---- 1.3330 -.0350 1.3680 520 ---- ---- 1.3070A 1.3070A 1.3795 -.0355 1.4150 525 ---- ---- ---- ---- 1.4270 -.0350 1.4620 530 ---- ---- 1.4005A 1.4005A 1.4740 -.0360 1.5100 535 ---- ---- ---- ---- 1.5220 -.0355 1.5575 540 ---- ---- 1.4950A 1.4950A 1.5695 -.0360 1.6055 545 ---- ---- ---- ---- 1.6175 -.0365 1.6540 550 ---- ---- 1.5905A 1.5905A 1.6660 -.0360 1.7020 555 ---- ---- ---- ---- 1.7145 -.0360 1.7505 560 ---- ---- 1.6870A 1.6870A 1.7630 -.0365 1.7995 565 ---- ---- ---- ---- 1.8115 -.0370 1.8485 570 ---- ---- 1.7840A 1.7840A 1.8605 -.0370 1.8975 575 ---- ---- ---- ---- 1.9095 -.0370 1.9465 580 ---- ---- 1.8815A 1.8815A 1.9585 -.0370 1.9955 600 ---- ---- ---- ---- 2.1560 -.0380 2.1940 625 ---- ---- ---- ---- 2.4055 -.0380 2.4435 650 ---- ---- ---- ---- 2.6555 -.0380 2.6935 675 ---- ---- ---- ---- 2.9055 -.0380 2.9435 700 ---- ---- ---- ---- 3.1555 -.0380 3.1935 725 ---- ---- ---- ---- 3.4055 -.0380 3.4435 750 ---- ---- ---- ---- 3.6555 -.0380 3.6935 775 ---- ---- ---- ---- 3.9055 -.0380 3.9435 800 ---- ---- ---- ---- 4.1555 -.0380 4.1935 825 ---- ---- ---- ---- 4.4055 -.0380 4.4435 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 ---- ---- ---- ---- .0050 -.0005 .0055 220 ---- ---- ---- ---- .0090 -.0015 .0105 225 ---- ---- ---- ---- .0105 -.0015 .0120 230 ---- ---- ---- ---- .0120 -.0015 .0135 235 .0140 .0140 .0140 .0140 .0140 -.0020 1 .0160 23 240 ---- ---- ---- ---- .0160 -.0020 .0180 245 ---- ---- .0200A .0200A .0185 -.0020 .0205 250 ---- ---- .0220A .0220A .0210 -.0025 .0235 255 ---- ---- .0240A .0240A .0240 -.0025 .0265 260 ---- ---- .0270A .0270A .0270 -.0030 .0300 65 265 ---- ---- .0295A .0295A .0305 -.0035 .0340 270 ---- ---- .0330A .0330A .0345 -.0035 .0380 10 10 275 ---- ---- .0365A .0365A .0385 -.0040 .0425 280 ---- ---- .0405A .0405A .0430 -.0045 .0475 285 ---- ---- .0450A .0450A .0485 -.0050 .0535 290 ---- ---- .0500A .0500A .0540 -.0055 .0595 295 ---- ---- .0550A .0550A .0605 -.0060 .0665 50 300 ---- ---- .0615A .0615A .0675 -.0065 .0740 1 305 ---- ---- .0680A .0680A .0750 -.0070 .0820 310 ---- ---- .0755A .0755A .0835 -.0080 .0915 20 315 ---- ---- .0835A .0835A .0930 -.0085 .1015 6 320 ---- ---- .0925A .0925A .1035 -.0095 .1130 1 325 ---- ---- .1025A .1025A .1145 -.0110 .1255 330 ---- ---- .1135A .1135A .1270 -.0115 .1385 60 335 ---- ---- .1255A .1255A .1410 -.0125 .1535 340 ---- ---- .1385A .1385A .1555 -.0135 .1690 345 ---- ---- .1525A .1525A .1715 -.0145 .1860 65 350 ---- ---- .1680A .1680A .1885 -.0155 .2040 355 ---- ---- .1845A .1845A .2070 -.0160 .2230 360 ---- ---- .2025A .2025A .2265 -.0175 .2440 365 ---- ---- .2215A .2215A .2475 -.0180 .2655 370 ---- ---- .2415A .2415A .2695 -.0190 .2885 375 ---- ---- .2630A .2630A .2930 -.0200 .3130 6 380 ---- ---- .2860A .2860A .3180 -.0205 .3385 11 385 ---- ---- .3100A .3100A .3440 -.0215 .3655 390 ---- ---- .3350A .3350A .3710 -.0225 .3935 40 60 395 ---- ---- .3620A .3620A .3995 -.0230 .4225 400 ---- ---- .3895A .3895A .4290 -.0240 .4530 405 ---- ---- .4185A .4185A .4600 -.0245 .4845 410 ---- ---- .4485A .4485A .4920 -.0255 .5175 1 415 ---- ---- .4795A .4795A .5250 -.0260 .5510 3 420 ---- ---- .5130A .5130A .5590 -.0265 .5855 1 425 ---- ---- .5460A .5460A .5940 -.0275 .6215 430 ---- ---- .5805A .5805A .6300 -.0280 .6580 435 ---- ---- .6160A .6160A .6665 -.0290 .6955 440 ---- ---- .6525A .6525A .7045 -.0290 .7335 445 ---- ---- .6895A .6895A .7425 -.0300 .7725 450 ---- ---- .7275A .7275A .7820 -.0305 .8125 455 ---- ---- .7660A .7660A .8220 -.0310 .8530 460 ---- ---- .8055A .8055A .8625 -.0315 .8940 465 ---- ---- .8455A .8455A .9040 -.0315 .9355 470 ---- ---- .8865A .8865A .9455 -.0325 .9780 475 ---- ---- ---- ---- .9880 -.0325 1.0205 480 ---- ---- .9695A .9695A 1.0310 -.0330 1.0640 485 ---- ---- ---- ---- 1.0745 -.0330 1.1075 490 ---- ---- 1.0550A 1.0550A 1.1185 -.0335 1.1520 495 ---- ---- ---- ---- 1.1630 -.0335 1.1965 500 ---- ---- 1.1420A 1.1420A 1.2075 -.0340 1.2415 505 ---- ---- ---- ---- 1.2525 -.0345 1.2870 510 ---- ---- ---- ---- 1.2980 -.0345 1.3325 515 ---- ---- ---- ---- 1.3440 -.0345 1.3785 520 ---- ---- 1.3215A 1.3215A 1.3900 -.0350 1.4250 525 ---- ---- ---- ---- 1.4365 -.0350 1.4715 530 ---- ---- 1.4135A 1.4135A 1.4835 -.0350 1.5185 535 ---- ---- ---- ---- 1.5300 -.0355 1.5655 540 ---- ---- 1.5065A 1.5065A 1.5775 -.0355 1.6130 545 ---- ---- ---- ---- 1.6250 -.0355 1.6605 550 ---- ---- 1.6005A 1.6005A 1.6725 -.0360 1.7085 555 ---- ---- ---- ---- 1.7205 -.0360 1.7565 560 ---- ---- 1.6955A 1.6955A 1.7685 -.0360 1.8045 565 ---- ---- ---- ---- 1.8165 -.0365 1.8530 570 ---- ---- 1.7910A 1.7910A 1.8650 -.0365 1.9015 575 ---- ---- ---- ---- 1.9135 -.0370 1.9505 580 ---- ---- 1.8875A 1.8875A 1.9625 -.0365 1.9990 600 ---- ---- 2.0825A 2.0825A 2.1585 -.0370 2.1955 625 ---- ---- ---- ---- 2.4060 -.0375 2.4435 650 ---- ---- ---- ---- 2.6555 -.0380 2.6935 675 ---- ---- ---- ---- 2.9055 -.0380 2.9435 700 ---- ---- ---- ---- 3.1555 -.0380 3.1935 725 ---- ---- ---- ---- 3.4055 -.0380 3.4435 750 ---- ---- ---- ---- 3.6555 -.0380 3.6935 775 ---- ---- ---- ---- 3.9055 -.0380 3.9435 800 ---- ---- ---- ---- 4.1555 -.0380 4.1935 825 ---- ---- ---- ---- 4.4055 -.0380 4.4435 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0090 UNCH .0090 220 ---- ---- ---- ---- .0140 -.0010 .0150 225 ---- ---- ---- ---- .0155 -.0015 .0170 230 ---- ---- ---- ---- .0175 -.0015 .0190 235 ---- ---- ---- ---- .0190 -.0020 .0210 240 ---- ---- ---- ---- .0215 -.0020 .0235 245 ---- ---- .0255A .0255A .0235 -.0025 .0260 250 ---- ---- .0275A .0275A .0260 -.0030 .0290 255 ---- ---- .0300A .0300A .0290 -.0035 .0325 260 ---- ---- .0330A .0330A .0320 -.0040 .0360 265 ---- ---- .0360A .0360A .0360 -.0040 .0400 270 ---- ---- .0400A .0400A .0400 -.0045 .0445 275 ---- ---- .0445A .0445A .0445 -.0055 .0500 280 ---- ---- .0495A .0495A .0500 -.0055 .0555 285 ---- ---- .0550A .0550A .0560 -.0060 .0620 290 ---- ---- .0610A .0610A .0630 -.0065 .0695 295 ---- ---- .0680A .0680A .0705 -.0065 .0770 300 ---- ---- .0755A .0755A .0785 -.0075 .0860 305 ---- ---- .0835A .0835A .0880 -.0075 .0955 310 ---- ---- .0925A .0925A .0980 -.0080 .1060 315 ---- ---- .1025A .1025A .1090 -.0085 .1175 320 ---- ---- .1130A .1130A .1210 -.0090 .1300 325 ---- ---- .1245A .1245A .1335 -.0100 .1435 330 ---- ---- .1370A .1370A .1475 -.0100 .1575 335 ---- ---- .1500A .1500A .1625 -.0105 .1730 340 ---- ---- .1645A .1645A .1780 -.0115 .1895 345 ---- ---- .1795A .1795A .1945 -.0125 .2070 350 ---- ---- .1960A .1960A .2120 -.0135 .2255 2 355 ---- ---- .2130A .2130A .2310 -.0140 .2450 360 ---- ---- .2315A .2315A .2505 -.0150 .2655 365 ---- ---- .2505A .2505A .2710 -.0165 .2875 370 ---- ---- .2710A .2710A .2930 -.0175 .3105 375 ---- ---- .2925A .2925A .3160 -.0185 .3345 380 ---- ---- .3150A .3150A .3405 -.0195 .3600 385 ---- ---- .3390A .3390A .3660 -.0205 .3865 390 ---- ---- .3640A .3640A .3925 -.0220 .4145 395 ---- ---- .3905A .3905A .4205 -.0230 .4435 400 ---- ---- .4175A .4175A .4500 -.0235 .4735 1 405 ---- ---- .4465A .4465A .4805 -.0240 .5045 410 ---- ---- .4760A .4760A .5120 -.0250 .5370 415 ---- ---- .5070A .5070A .5450 -.0255 .5705 420 ---- ---- .5390A .5390A .5785 -.0260 .6045 1 425 ---- ---- .5720A .5720A .6135 -.0265 .6400 430 ---- ---- .6065A .6065A .6490 -.0270 .6760 435 ---- ---- .6410A .6410A .6860 -.0270 .7130 440 ---- ---- .6770A .6770A .7235 -.0275 .7510 445 ---- ---- .7140A .7140A .7615 -.0280 .7895 450 ---- ---- .7515A .7515A .8005 -.0280 .8285 455 ---- ---- .7895A .7895A .8405 -.0280 .8685 460 ---- ---- .8285A .8285A .8805 -.0290 .9095 465 ---- ---- .8680A .8680A .9215 -.0290 .9505 470 ---- ---- .9080A .9080A .9635 -.0290 .9925 475 ---- ---- .9485A .9485A 1.0055 -.0290 1.0345 480 ---- ---- .9900A .9900A 1.0480 -.0295 1.0775 485 ---- ---- ---- ---- 1.0910 -.0295 1.1205 490 ---- ---- 1.0740A 1.0740A 1.1345 -.0300 1.1645 495 ---- ---- ---- ---- 1.1780 -.0305 1.2085 500 ---- ---- 1.1600A 1.1600A 1.2225 -.0305 1.2530 505 ---- ---- ---- ---- 1.2670 -.0305 1.2975 510 ---- ---- ---- ---- 1.3120 -.0310 1.3430 515 ---- ---- ---- ---- 1.3575 -.0310 1.3885 520 ---- ---- 1.3370A 1.3370A 1.4030 -.0310 1.4340 525 ---- ---- ---- ---- 1.4490 -.0315 1.4805 530 ---- ---- 1.4275A 1.4275A 1.4950 -.0315 1.5265 535 ---- ---- ---- ---- 1.5415 -.0320 1.5735 540 ---- ---- 1.5195A 1.5195A 1.5880 -.0325 1.6205 545 ---- ---- ---- ---- 1.6350 -.0325 1.6675 550 ---- ---- 1.6125A 1.6125A 1.6825 -.0325 1.7150 555 ---- ---- ---- ---- 1.7295 -.0330 1.7625 560 ---- ---- 1.7065A 1.7065A 1.7775 -.0325 1.8100 565 ---- ---- ---- ---- 1.8250 -.0330 1.8580 570 ---- ---- 1.8015A 1.8015A 1.8730 -.0330 1.9060 575 ---- ---- ---- ---- 1.9210 -.0335 1.9545 580 ---- ---- 1.8970A 1.8970A 1.9695 -.0335 2.0030 600 ---- ---- 2.0905A 2.0905A 2.1640 -.0345 2.1985 625 ---- ---- ---- ---- 2.4100 -.0350 2.4450 650 ---- ---- ---- ---- 2.6590 -.0355 2.6945 675 ---- ---- ---- ---- 2.9090 -.0355 2.9445 700 ---- ---- ---- ---- 3.1590 -.0355 3.1945 725 ---- ---- ---- ---- 3.4090 -.0355 3.4445 750 ---- ---- ---- ---- 3.6590 -.0355 3.6945 775 ---- ---- ---- ---- 3.9090 -.0355 3.9445 800 ---- ---- ---- ---- 4.1590 -.0355 4.1945 825 ---- ---- ---- ---- 4.4090 -.0355 4.4445 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0125 -.0010 .0135 220 ---- ---- ---- ---- .0195 -.0015 .0210 225 ---- ---- ---- ---- .0220 -.0015 .0235 230 ---- ---- ---- ---- .0245 -.0015 .0260 235 ---- ---- ---- ---- .0270 -.0020 .0290 240 ---- ---- ---- ---- .0300 -.0020 .0320 245 ---- ---- ---- ---- .0330 -.0020 .0350 250 ---- ---- ---- ---- .0365 -.0025 .0390 255 ---- ---- ---- ---- .0400 -.0030 .0430 260 ---- ---- ---- ---- .0445 -.0030 .0475 265 ---- ---- ---- ---- .0490 -.0030 .0520 270 ---- ---- ---- ---- .0540 -.0035 .0575 275 ---- ---- ---- ---- .0595 -.0040 .0635 280 ---- ---- ---- ---- .0655 -.0045 .0700 285 ---- ---- ---- ---- .0720 -.0050 .0770 290 ---- ---- ---- ---- .0795 -.0055 .0850 295 ---- ---- ---- ---- .0875 -.0060 .0935 300 ---- ---- ---- ---- .0960 -.0065 .1025 305 ---- ---- ---- ---- .1055 -.0070 .1125 310 ---- ---- ---- ---- .1160 -.0075 .1235 315 ---- ---- ---- ---- .1270 -.0085 .1355 320 ---- ---- ---- ---- .1390 -.0090 .1480 325 ---- ---- ---- ---- .1520 -.0100 .1620 330 ---- ---- ---- ---- .1660 -.0105 .1765 335 ---- ---- ---- ---- .1810 -.0110 .1920 340 ---- ---- ---- ---- .1970 -.0120 .2090 345 ---- ---- ---- ---- .2140 -.0130 .2270 350 ---- ---- ---- ---- .2325 -.0135 .2460 355 ---- ---- ---- ---- .2515 -.0145 .2660 360 ---- ---- ---- ---- .2720 -.0150 .2870 365 ---- ---- ---- ---- .2935 -.0160 .3095 370 ---- ---- ---- ---- .3160 -.0170 .3330 375 ---- ---- ---- ---- .3400 -.0175 .3575 380 ---- ---- ---- ---- .3650 -.0180 .3830 385 ---- ---- ---- ---- .3910 -.0190 .4100 390 ---- ---- ---- ---- .4180 -.0195 .4375 395 ---- ---- ---- ---- .4460 -.0205 .4665 400 ---- ---- ---- ---- .4755 -.0210 .4965 405 ---- ---- ---- ---- .5055 -.0220 .5275 410 ---- ---- ---- ---- .5370 -.0225 .5595 415 ---- ---- ---- ---- .5690 -.0230 .5920 420 ---- ---- ---- ---- .6020 -.0240 .6260 425 ---- ---- ---- ---- .6360 -.0245 .6605 430 ---- ---- ---- ---- .6710 -.0250 .6960 435 ---- ---- ---- ---- .7065 -.0260 .7325 440 ---- ---- ---- ---- .7430 -.0265 .7695 445 ---- ---- ---- ---- .7800 -.0270 .8070 450 ---- ---- ---- ---- .8180 -.0275 .8455 455 ---- ---- ---- ---- .8565 -.0285 .8850 460 ---- ---- ---- ---- .8960 -.0285 .9245 465 ---- ---- ---- ---- .9360 -.0290 .9650 470 ---- ---- ---- ---- .9765 -.0295 1.0060 475 ---- ---- ---- ---- 1.0175 -.0300 1.0475 480 ---- ---- ---- ---- 1.0590 -.0300 1.0890 485 ---- ---- ---- ---- 1.1010 -.0305 1.1315 490 ---- ---- ---- ---- 1.1435 -.0310 1.1745 495 ---- ---- ---- ---- 1.1865 -.0315 1.2180 500 ---- ---- ---- ---- 1.2300 -.0315 1.2615 505 ---- ---- ---- ---- 1.2740 -.0320 1.3060 510 ---- ---- ---- ---- 1.3185 -.0320 1.3505 515 ---- ---- ---- ---- 1.3630 -.0325 1.3955 520 ---- ---- ---- ---- 1.4080 -.0325 1.4405 525 ---- ---- ---- ---- 1.4535 -.0325 1.4860 530 ---- ---- ---- ---- 1.4990 -.0330 1.5320 535 ---- ---- ---- ---- 1.5450 -.0330 1.5780 540 ---- ---- ---- ---- 1.5915 -.0330 1.6245 545 ---- ---- ---- ---- 1.6380 -.0330 1.6710 550 ---- ---- ---- ---- 1.6845 -.0335 1.7180 555 ---- ---- ---- ---- 1.7315 -.0335 1.7650 560 ---- ---- ---- ---- 1.7790 -.0335 1.8125 565 ---- ---- ---- ---- 1.8265 -.0335 1.8600 570 ---- ---- ---- ---- 1.8740 -.0340 1.9080 575 ---- ---- ---- ---- 1.9220 -.0340 1.9560 580 ---- ---- ---- ---- 1.9700 -.0340 2.0040 600 ---- ---- ---- ---- 2.1640 -.0345 2.1985 625 ---- ---- ---- ---- 2.4100 -.0350 2.4450 650 ---- ---- ---- ---- 2.6590 -.0355 2.6945 675 ---- ---- ---- ---- 2.9090 -.0355 2.9445 700 ---- ---- ---- ---- 3.1590 -.0355 3.1945 725 ---- ---- ---- ---- 3.4090 -.0355 3.4445 750 ---- ---- ---- ---- 3.6590 -.0355 3.6945 775 ---- ---- ---- ---- 3.9090 -.0355 3.9445 800 ---- ---- ---- ---- 4.1590 -.0355 4.1945 825 ---- ---- ---- ---- 4.4090 -.0355 4.4445 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0090 -.0010 .0100 200 ---- ---- ---- ---- .0170 -.0010 .0180 220 ---- ---- ---- ---- .0260 -.0015 .0275 225 ---- ---- ---- ---- .0285 -.0020 .0305 230 ---- ---- ---- ---- .0315 -.0020 .0335 235 ---- ---- ---- ---- .0350 -.0020 .0370 240 ---- ---- ---- ---- .0385 -.0020 .0405 245 ---- ---- ---- ---- .0420 -.0025 .0445 250 ---- ---- ---- ---- .0465 -.0025 .0490 255 ---- ---- ---- ---- .0505 -.0030 .0535 260 ---- ---- ---- ---- .0555 -.0030 .0585 265 ---- ---- ---- ---- .0605 -.0035 .0640 270 ---- ---- ---- ---- .0665 -.0035 .0700 275 ---- ---- ---- ---- .0725 -.0040 .0765 280 ---- ---- ---- ---- .0790 -.0045 .0835 285 ---- ---- ---- ---- .0860 -.0050 .0910 290 ---- ---- ---- ---- .0940 -.0055 .0995 295 ---- ---- ---- ---- .1020 -.0065 .1085 300 ---- ---- ---- ---- .1110 -.0070 .1180 305 ---- ---- ---- ---- .1210 -.0075 .1285 310 ---- ---- ---- ---- .1315 -.0080 .1395 315 ---- ---- ---- ---- .1430 -.0090 .1520 320 ---- ---- ---- ---- .1555 -.0095 .1650 325 ---- ---- ---- ---- .1685 -.0105 .1790 330 ---- ---- ---- ---- .1830 -.0110 .1940 335 ---- ---- ---- ---- .1985 -.0115 .2100 340 ---- ---- ---- ---- .2150 -.0125 .2275 345 ---- ---- ---- ---- .2325 -.0130 .2455 350 ---- ---- ---- ---- .2510 -.0140 .2650 355 ---- ---- ---- ---- .2710 -.0145 .2855 360 ---- ---- ---- ---- .2920 -.0150 .3070 365 ---- ---- ---- ---- .3140 -.0160 .3300 370 ---- ---- ---- ---- .3370 -.0165 .3535 375 ---- ---- ---- ---- .3610 -.0175 .3785 380 ---- ---- ---- ---- .3865 -.0180 .4045 385 ---- ---- ---- ---- .4125 -.0190 .4315 390 ---- ---- ---- ---- .4400 -.0195 .4595 395 ---- ---- ---- ---- .4680 -.0200 .4880 400 ---- ---- ---- ---- .4975 -.0205 .5180 405 ---- ---- ---- ---- .5275 -.0215 .5490 410 ---- ---- ---- ---- .5585 -.0220 .5805 415 ---- ---- ---- ---- .5905 -.0225 .6130 420 ---- ---- ---- ---- .6235 -.0230 .6465 425 ---- ---- ---- ---- .6575 -.0235 .6810 430 ---- ---- ---- ---- .6920 -.0240 .7160 435 ---- ---- ---- ---- .7270 -.0250 .7520 440 ---- ---- ---- ---- .7635 -.0250 .7885 445 ---- ---- ---- ---- .8000 -.0260 .8260 450 ---- ---- ---- ---- .8380 -.0260 .8640 455 ---- ---- ---- ---- .8760 -.0265 .9025 460 ---- ---- ---- ---- .9150 -.0265 .9415 465 ---- ---- ---- ---- .9545 -.0270 .9815 470 ---- ---- ---- ---- .9945 -.0275 1.0220 475 ---- ---- ---- ---- 1.0350 -.0280 1.0630 480 ---- ---- ---- ---- 1.0765 -.0280 1.1045 485 ---- ---- ---- ---- 1.1180 -.0285 1.1465 490 ---- ---- ---- ---- 1.1605 -.0285 1.1890 495 ---- ---- ---- ---- 1.2030 -.0290 1.2320 500 ---- ---- ---- ---- 1.2460 -.0295 1.2755 505 ---- ---- ---- ---- 1.2900 -.0290 1.3190 510 ---- ---- ---- ---- 1.3335 -.0295 1.3630 515 ---- ---- ---- ---- 1.3780 -.0295 1.4075 520 ---- ---- ---- ---- 1.4230 -.0295 1.4525 525 ---- ---- ---- ---- 1.4680 -.0295 1.4975 530 ---- ---- ---- ---- 1.5130 -.0300 1.5430 535 ---- ---- ---- ---- 1.5585 -.0305 1.5890 540 ---- ---- ---- ---- 1.6045 -.0305 1.6350 545 ---- ---- ---- ---- 1.6510 -.0300 1.6810 550 ---- ---- ---- ---- 1.6975 -.0305 1.7280 555 ---- ---- ---- ---- 1.7440 -.0305 1.7745 560 ---- ---- ---- ---- 1.7910 -.0305 1.8215 565 ---- ---- ---- ---- 1.8380 -.0310 1.8690 570 ---- ---- ---- ---- 1.8855 -.0305 1.9160 575 ---- ---- ---- ---- 1.9330 -.0310 1.9640 580 ---- ---- ---- ---- 1.9805 -.0310 2.0115 600 ---- ---- ---- ---- 2.1730 -.0315 2.2045 625 ---- ---- ---- ---- 2.4170 -.0320 2.4490 650 ---- ---- ---- ---- 2.6635 -.0330 2.6965 675 ---- ---- ---- ---- 2.9130 -.0330 2.9460 700 ---- ---- ---- ---- 3.1630 -.0330 3.1960 725 ---- ---- ---- ---- 3.4130 -.0330 3.4460 750 ---- ---- ---- ---- 3.6630 -.0330 3.6960 775 ---- ---- ---- ---- 3.9130 -.0330 3.9460 800 ---- ---- ---- ---- 4.1630 -.0330 4.1960 825 ---- ---- ---- ---- 4.4130 -.0330 4.4460 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0065 UNCH .0065 175 ---- ---- ---- ---- .0125 -.0005 .0130 200 ---- ---- ---- ---- .0220 -.0010 .0230 220 ---- ---- ---- ---- .0325 -.0020 .0345 225 ---- ---- ---- ---- .0355 -.0025 .0380 230 ---- ---- ---- ---- .0390 -.0025 .0415 235 ---- ---- ---- ---- .0425 -.0030 .0455 240 ---- ---- ---- ---- .0465 -.0030 .0495 245 ---- ---- ---- ---- .0510 -.0030 .0540 250 ---- ---- ---- ---- .0555 -.0035 .0590 255 ---- ---- ---- ---- .0605 -.0035 .0640 260 ---- ---- ---- ---- .0655 -.0040 .0695 265 ---- ---- ---- ---- .0710 -.0045 .0755 270 ---- ---- ---- ---- .0775 -.0045 .0820 275 ---- ---- ---- ---- .0840 -.0050 .0890 280 ---- ---- ---- ---- .0910 -.0055 .0965 285 ---- ---- ---- ---- .0985 -.0060 .1045 290 ---- ---- ---- ---- .1070 -.0065 .1135 295 ---- ---- ---- ---- .1155 -.0070 .1225 300 ---- ---- ---- ---- .1250 -.0075 .1325 305 ---- ---- ---- ---- .1355 -.0080 .1435 310 ---- ---- ---- ---- .1465 -.0085 .1550 315 ---- ---- ---- ---- .1585 -.0090 .1675 320 ---- ---- ---- ---- .1715 -.0095 .1810 325 ---- ---- ---- ---- .1850 -.0105 .1955 330 ---- ---- ---- ---- .1995 -.0115 .2110 335 ---- ---- ---- ---- .2155 -.0120 .2275 340 ---- ---- ---- ---- .2325 -.0125 .2450 345 ---- ---- ---- ---- .2500 -.0135 .2635 350 ---- ---- ---- ---- .2695 -.0140 .2835 355 ---- ---- ---- ---- .2895 -.0145 .3040 360 ---- ---- ---- ---- .3105 -.0155 .3260 365 ---- ---- ---- ---- .3330 -.0160 .3490 370 ---- ---- ---- ---- .3560 -.0170 .3730 375 ---- ---- ---- ---- .3805 -.0175 .3980 380 ---- ---- ---- ---- .4060 -.0180 .4240 385 ---- ---- ---- ---- .4320 -.0190 .4510 390 ---- ---- ---- ---- .4595 -.0195 .4790 395 ---- ---- ---- ---- .4875 -.0205 .5080 400 ---- ---- ---- ---- .5170 -.0205 .5375 405 ---- ---- ---- ---- .5470 -.0215 .5685 410 ---- ---- ---- ---- .5780 -.0220 .6000 415 ---- ---- ---- ---- .6095 -.0225 .6320 420 ---- ---- ---- ---- .6425 -.0230 .6655 425 ---- ---- ---- ---- .6760 -.0235 .6995 430 ---- ---- ---- ---- .7100 -.0240 .7340 435 ---- ---- ---- ---- .7450 -.0245 .7695 440 ---- ---- ---- ---- .7810 -.0250 .8060 445 ---- ---- ---- ---- .8170 -.0255 .8425 450 ---- ---- ---- ---- .8545 -.0255 .8800 455 ---- ---- ---- ---- .8920 -.0265 .9185 460 ---- ---- ---- ---- .9305 -.0265 .9570 465 ---- ---- ---- ---- .9695 -.0270 .9965 470 ---- ---- ---- ---- 1.0090 -.0275 1.0365 475 ---- ---- ---- ---- 1.0490 -.0275 1.0765 480 ---- ---- ---- ---- 1.0895 -.0280 1.1175 485 ---- ---- ---- ---- 1.1305 -.0285 1.1590 490 ---- ---- ---- ---- 1.1720 -.0290 1.2010 495 ---- ---- ---- ---- 1.2145 -.0285 1.2430 500 ---- ---- ---- ---- 1.2565 -.0290 1.2855 505 ---- ---- ---- ---- 1.2995 -.0295 1.3290 510 ---- ---- ---- ---- 1.3430 -.0295 1.3725 515 ---- ---- ---- ---- 1.3865 -.0295 1.4160 520 ---- ---- ---- ---- 1.4305 -.0300 1.4605 525 ---- ---- ---- ---- 1.4750 -.0300 1.5050 530 ---- ---- ---- ---- 1.5195 -.0300 1.5495 535 ---- ---- ---- ---- 1.5645 -.0305 1.5950 540 ---- ---- ---- ---- 1.6100 -.0305 1.6405 545 ---- ---- ---- ---- 1.6555 -.0305 1.6860 550 ---- ---- ---- ---- 1.7015 -.0305 1.7320 555 ---- ---- ---- ---- 1.7475 -.0310 1.7785 560 ---- ---- ---- ---- 1.7940 -.0310 1.8250 565 ---- ---- ---- ---- 1.8410 -.0305 1.8715 570 ---- ---- ---- ---- 1.8875 -.0310 1.9185 575 ---- ---- ---- ---- 1.9350 -.0310 1.9660 580 ---- ---- ---- ---- 1.9820 -.0310 2.0130 600 ---- ---- ---- ---- 2.1735 -.0315 2.2050 625 ---- ---- ---- ---- 2.4165 -.0320 2.4485 650 ---- ---- ---- ---- 2.6635 -.0325 2.6960 675 ---- ---- ---- ---- 2.9130 -.0330 2.9460 700 ---- ---- ---- ---- 3.1630 -.0330 3.1960 725 ---- ---- ---- ---- 3.4130 -.0330 3.4460 750 ---- ---- ---- ---- 3.6630 -.0330 3.6960 775 ---- ---- ---- ---- 3.9130 -.0330 3.9460 800 ---- ---- ---- ---- 4.1630 -.0330 4.1960 825 ---- ---- ---- ---- 4.4130 -.0330 4.4460 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 -.0005 .0035 150 ---- ---- ---- ---- .0070 -.0005 .0075 175 ---- ---- ---- ---- .0140 -.0010 .0150 200 ---- ---- ---- ---- .0245 -.0010 .0255 220 ---- ---- ---- ---- .0365 -.0015 .0380 225 ---- ---- ---- ---- .0400 -.0015 .0415 230 ---- ---- ---- ---- .0435 -.0020 .0455 235 ---- ---- ---- ---- .0480 -.0020 .0500 240 ---- ---- ---- ---- .0520 -.0025 .0545 245 ---- ---- ---- ---- .0570 -.0025 .0595 250 ---- ---- ---- ---- .0620 -.0025 .0645 255 ---- ---- ---- ---- .0675 -.0030 .0705 260 ---- ---- ---- ---- .0735 -.0030 .0765 265 ---- ---- ---- ---- .0795 -.0035 .0830 270 ---- ---- ---- ---- .0865 -.0035 .0900 275 ---- ---- ---- ---- .0935 -.0040 .0975 280 ---- ---- ---- ---- .1015 -.0045 .1060 285 ---- ---- ---- ---- .1100 -.0045 .1145 290 ---- ---- ---- ---- .1190 -.0050 .1240 295 ---- ---- ---- ---- .1285 -.0055 .1340 300 ---- ---- ---- ---- .1390 -.0060 .1450 305 ---- ---- ---- ---- .1500 -.0065 .1565 310 ---- ---- ---- ---- .1620 -.0070 .1690 315 ---- ---- ---- ---- .1745 -.0075 .1820 320 ---- ---- ---- ---- .1880 -.0080 .1960 325 ---- ---- ---- ---- .2025 -.0090 .2115 330 ---- ---- ---- ---- .2180 -.0095 .2275 335 ---- ---- ---- ---- .2345 -.0100 .2445 340 ---- ---- ---- ---- .2515 -.0110 .2625 345 ---- ---- ---- ---- .2700 -.0115 .2815 350 ---- ---- ---- ---- .2895 -.0125 .3020 355 ---- ---- ---- ---- .3100 -.0130 .3230 360 ---- ---- ---- ---- .3315 -.0135 .3450 365 ---- ---- ---- ---- .3540 -.0145 .3685 370 ---- ---- ---- ---- .3770 -.0155 .3925 375 ---- ---- ---- ---- .4015 -.0160 .4175 380 ---- ---- ---- ---- .4270 -.0165 .4435 385 ---- ---- ---- ---- .4530 -.0175 .4705 390 ---- ---- ---- ---- .4805 -.0180 .4985 395 ---- ---- ---- ---- .5085 -.0185 .5270 400 ---- ---- ---- ---- .5375 -.0195 .5570 405 ---- ---- ---- ---- .5675 -.0200 .5875 410 ---- ---- ---- ---- .5980 -.0205 .6185 415 ---- ---- ---- ---- .6295 -.0210 .6505 420 ---- ---- ---- ---- .6620 -.0215 .6835 425 ---- ---- ---- ---- .6950 -.0220 .7170 430 ---- ---- ---- ---- .7290 -.0225 .7515 435 ---- ---- ---- ---- .7635 -.0230 .7865 440 ---- ---- ---- ---- .7990 -.0235 .8225 445 ---- ---- ---- ---- .8350 -.0240 .8590 450 ---- ---- ---- ---- .8715 -.0245 .8960 455 ---- ---- ---- ---- .9090 -.0250 .9340 460 ---- ---- ---- ---- .9470 -.0250 .9720 465 ---- ---- ---- ---- .9855 -.0255 1.0110 470 ---- ---- ---- ---- 1.0245 -.0260 1.0505 475 ---- ---- ---- ---- 1.0645 -.0260 1.0905 480 ---- ---- ---- ---- 1.1045 -.0265 1.1310 485 ---- ---- ---- ---- 1.1450 -.0270 1.1720 490 ---- ---- ---- ---- 1.1865 -.0270 1.2135 495 ---- ---- ---- ---- 1.2280 -.0275 1.2555 500 ---- ---- ---- ---- 1.2700 -.0280 1.2980 505 ---- ---- ---- ---- 1.3130 -.0280 1.3410 510 ---- ---- ---- ---- 1.3555 -.0285 1.3840 515 ---- ---- ---- ---- 1.3990 -.0285 1.4275 520 ---- ---- ---- ---- 1.4425 -.0290 1.4715 525 ---- ---- ---- ---- 1.4870 -.0285 1.5155 530 ---- ---- ---- ---- 1.5310 -.0290 1.5600 535 ---- ---- ---- ---- 1.5760 -.0290 1.6050 540 ---- ---- ---- ---- 1.6210 -.0295 1.6505 545 ---- ---- ---- ---- 1.6660 -.0300 1.6960 550 ---- ---- ---- ---- 1.7120 -.0295 1.7415 555 ---- ---- ---- ---- 1.7575 -.0300 1.7875 560 ---- ---- ---- ---- 1.8035 -.0305 1.8340 565 ---- ---- ---- ---- 1.8500 -.0305 1.8805 570 ---- ---- ---- ---- 1.8965 -.0305 1.9270 575 ---- ---- ---- ---- 1.9435 -.0305 1.9740 580 ---- ---- ---- ---- 1.9905 -.0305 2.0210 600 ---- ---- ---- ---- 2.1805 -.0310 2.2115 625 ---- ---- ---- ---- 2.4215 -.0320 2.4535 650 ---- ---- ---- ---- 2.6660 -.0325 2.6985 675 ---- ---- ---- ---- 2.9135 -.0325 2.9460 700 ---- ---- ---- ---- 3.1630 -.0330 3.1960 725 ---- ---- ---- ---- 3.4130 -.0330 3.4460 750 ---- ---- ---- ---- 3.6630 -.0330 3.6960 775 ---- ---- ---- ---- 3.9130 -.0330 3.9460 800 ---- ---- ---- ---- 4.1630 -.0330 4.1960 825 ---- ---- ---- ---- 4.4130 -.0330 4.4460 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0090 UNCH .0090 175 ---- ---- ---- ---- .0170 -.0005 .0175 200 ---- ---- ---- ---- .0295 -.0010 .0305 220 ---- ---- ---- ---- .0430 -.0015 .0445 225 ---- ---- ---- ---- .0470 -.0020 .0490 230 ---- ---- ---- ---- .0510 -.0025 .0535 235 ---- ---- ---- ---- .0555 -.0025 .0580 240 ---- ---- ---- ---- .0605 -.0025 .0630 245 ---- ---- ---- ---- .0655 -.0030 .0685 250 ---- ---- ---- ---- .0710 -.0035 .0745 255 ---- ---- ---- ---- .0770 -.0035 .0805 260 ---- ---- ---- ---- .0835 -.0035 .0870 265 ---- ---- ---- ---- .0905 -.0040 .0945 270 ---- ---- ---- ---- .0975 -.0045 .1020 275 ---- ---- ---- ---- .1055 -.0045 .1100 280 ---- ---- ---- ---- .1135 -.0050 .1185 285 ---- ---- ---- ---- .1225 -.0055 .1280 290 ---- ---- ---- ---- .1320 -.0055 .1375 295 ---- ---- ---- ---- .1420 -.0060 .1480 300 ---- ---- ---- ---- .1525 -.0070 .1595 305 ---- ---- ---- ---- .1645 -.0070 .1715 310 ---- ---- ---- ---- .1765 -.0080 .1845 315 ---- ---- ---- ---- .1895 -.0085 .1980 320 ---- ---- ---- ---- .2035 -.0090 .2125 325 ---- ---- ---- ---- .2185 -.0095 .2280 330 ---- ---- ---- ---- .2345 -.0100 .2445 335 ---- ---- ---- ---- .2515 -.0105 .2620 340 ---- ---- ---- ---- .2690 -.0110 .2800 345 ---- ---- ---- ---- .2880 -.0115 .2995 350 ---- ---- ---- ---- .3080 -.0120 .3200 355 ---- ---- ---- ---- .3285 -.0130 .3415 360 ---- ---- ---- ---- .3505 -.0135 .3640 365 ---- ---- ---- ---- .3735 -.0140 .3875 370 ---- ---- ---- ---- .3970 -.0150 .4120 375 ---- ---- ---- ---- .4220 -.0150 .4370 380 ---- ---- ---- ---- .4475 -.0160 .4635 385 ---- ---- ---- ---- .4745 -.0160 .4905 390 ---- ---- ---- ---- .5015 -.0170 .5185 395 ---- ---- ---- ---- .5300 -.0170 .5470 400 ---- ---- ---- ---- .5590 -.0180 .5770 405 ---- ---- ---- ---- .5890 -.0185 .6075 410 ---- ---- ---- ---- .6200 -.0185 .6385 415 ---- ---- ---- ---- .6515 -.0195 .6710 420 ---- ---- ---- ---- .6840 -.0195 .7035 425 ---- ---- ---- ---- .7170 -.0200 .7370 430 ---- ---- ---- ---- .7510 -.0205 .7715 435 ---- ---- ---- ---- .7855 -.0210 .8065 440 ---- ---- ---- ---- .8205 -.0215 .8420 445 ---- ---- ---- ---- .8565 -.0220 .8785 450 ---- ---- ---- ---- .8930 -.0225 .9155 455 ---- ---- ---- ---- .9300 -.0230 .9530 460 ---- ---- ---- ---- .9675 -.0235 .9910 465 ---- ---- ---- ---- 1.0060 -.0235 1.0295 470 ---- ---- ---- ---- 1.0450 -.0240 1.0690 475 ---- ---- ---- ---- 1.0840 -.0245 1.1085 480 ---- ---- ---- ---- 1.1240 -.0245 1.1485 485 ---- ---- ---- ---- 1.1645 -.0250 1.1895 490 ---- ---- ---- ---- 1.2050 -.0255 1.2305 495 ---- ---- ---- ---- 1.2465 -.0255 1.2720 500 ---- ---- ---- ---- 1.2880 -.0260 1.3140 505 ---- ---- ---- ---- 1.3300 -.0265 1.3565 510 ---- ---- ---- ---- 1.3725 -.0265 1.3990 515 ---- ---- ---- ---- 1.4155 -.0265 1.4420 520 ---- ---- ---- ---- 1.4590 -.0265 1.4855 525 ---- ---- ---- ---- 1.5025 -.0270 1.5295 530 ---- ---- ---- ---- 1.5465 -.0270 1.5735 535 ---- ---- ---- ---- 1.5905 -.0270 1.6175 540 ---- ---- ---- ---- 1.6350 -.0275 1.6625 545 ---- ---- ---- ---- 1.6800 -.0275 1.7075 550 ---- ---- ---- ---- 1.7250 -.0275 1.7525 555 ---- ---- ---- ---- 1.7705 -.0275 1.7980 560 ---- ---- ---- ---- 1.8165 -.0275 1.8440 565 ---- ---- ---- ---- 1.8620 -.0280 1.8900 570 ---- ---- ---- ---- 1.9085 -.0275 1.9360 575 ---- ---- ---- ---- 1.9545 -.0280 1.9825 600 ---- ---- ---- ---- 2.1900 -.0280 2.2180 625 ---- ---- ---- ---- 2.4295 -.0285 2.4580 650 ---- ---- ---- ---- 2.6730 -.0290 2.7020 675 ---- ---- ---- ---- 2.9195 -.0300 2.9495 700 ---- ---- ---- ---- 3.1690 -.0300 3.1990 725 ---- ---- ---- ---- 3.4190 -.0300 3.4490 750 ---- ---- ---- ---- 3.6690 -.0300 3.6990 775 ---- ---- ---- ---- 3.9190 -.0300 3.9490 800 ---- ---- ---- ---- 4.1690 -.0300 4.1990 825 ---- ---- ---- ---- 4.4190 -.0300 4.4490 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0070 -.0005 .0075 150 ---- ---- ---- ---- .0145 -.0005 .0150 175 ---- ---- ---- ---- .0250 -.0010 .0260 200 ---- ---- ---- ---- .0400 -.0015 .0415 220 ---- ---- ---- ---- .0550 -.0025 .0575 225 ---- ---- ---- ---- .0590 -.0030 .0620 230 ---- ---- ---- ---- .0635 -.0030 .0665 235 ---- ---- ---- ---- .0685 -.0035 .0720 240 ---- ---- ---- ---- .0735 -.0035 .0770 245 ---- ---- ---- ---- .0790 -.0040 .0830 250 ---- ---- ---- ---- .0850 -.0040 .0890 255 ---- ---- ---- ---- .0910 -.0045 .0955 260 ---- ---- ---- ---- .0975 -.0050 .1025 265 ---- ---- ---- ---- .1045 -.0050 .1095 270 ---- ---- ---- ---- .1120 -.0055 .1175 275 ---- ---- ---- ---- .1195 -.0060 .1255 280 ---- ---- ---- ---- .1280 -.0065 .1345 285 ---- ---- ---- ---- .1370 -.0070 .1440 290 ---- ---- ---- ---- .1465 -.0075 .1540 295 ---- ---- ---- ---- .1570 -.0075 .1645 300 ---- ---- ---- ---- .1680 -.0080 .1760 305 ---- ---- ---- ---- .1795 -.0085 .1880 310 ---- ---- ---- ---- .1920 -.0090 .2010 315 ---- ---- ---- ---- .2050 -.0100 .2150 320 ---- ---- ---- ---- .2195 -.0100 .2295 325 ---- ---- ---- ---- .2345 -.0105 .2450 330 ---- ---- ---- ---- .2505 -.0115 .2620 335 ---- ---- ---- ---- .2680 -.0115 .2795 340 ---- ---- ---- ---- .2860 -.0125 .2985 345 ---- ---- ---- ---- .3055 -.0125 .3180 350 ---- ---- ---- ---- .3255 -.0130 .3385 355 ---- ---- ---- ---- .3470 -.0135 .3605 360 ---- ---- ---- ---- .3690 -.0140 .3830 365 ---- ---- ---- ---- .3920 -.0145 .4065 370 ---- ---- ---- ---- .4165 -.0150 .4315 375 ---- ---- ---- ---- .4415 -.0155 .4570 380 ---- ---- ---- ---- .4675 -.0155 .4830 385 ---- ---- ---- ---- .4940 -.0165 .5105 390 ---- ---- ---- ---- .5220 -.0165 .5385 395 ---- ---- ---- ---- .5500 -.0170 .5670 400 ---- ---- ---- ---- .5795 -.0170 .5965 405 ---- ---- ---- ---- .6095 -.0175 .6270 410 ---- ---- ---- ---- .6400 -.0180 .6580 415 ---- ---- ---- ---- .6715 -.0185 .6900 420 ---- ---- ---- ---- .7040 -.0185 .7225 425 ---- ---- ---- ---- .7370 -.0190 .7560 430 ---- ---- ---- ---- .7705 -.0195 .7900 435 ---- ---- ---- ---- .8045 -.0200 .8245 440 ---- ---- ---- ---- .8395 -.0200 .8595 445 ---- ---- ---- ---- .8750 -.0205 .8955 450 ---- ---- ---- ---- .9110 -.0210 .9320 455 ---- ---- ---- ---- .9480 -.0210 .9690 460 ---- ---- ---- ---- .9850 -.0215 1.0065 465 ---- ---- ---- ---- 1.0230 -.0220 1.0450 470 ---- ---- ---- ---- 1.0615 -.0220 1.0835 475 ---- ---- ---- ---- 1.1000 -.0225 1.1225 480 ---- ---- ---- ---- 1.1395 -.0225 1.1620 485 ---- ---- ---- ---- 1.1790 -.0230 1.2020 490 ---- ---- ---- ---- 1.2195 -.0230 1.2425 495 ---- ---- ---- ---- 1.2600 -.0235 1.2835 500 ---- ---- ---- ---- 1.3010 -.0240 1.3250 505 ---- ---- ---- ---- 1.3425 -.0240 1.3665 510 ---- ---- ---- ---- 1.3845 -.0245 1.4090 515 ---- ---- ---- ---- 1.4270 -.0245 1.4515 520 ---- ---- ---- ---- 1.4695 -.0245 1.4940 525 ---- ---- ---- ---- 1.5125 -.0250 1.5375 530 ---- ---- ---- ---- 1.5555 -.0255 1.5810 535 ---- ---- ---- ---- 1.5995 -.0250 1.6245 540 ---- ---- ---- ---- 1.6435 -.0255 1.6690 545 ---- ---- ---- ---- 1.6875 -.0255 1.7130 550 ---- ---- ---- ---- 1.7320 -.0260 1.7580 555 ---- ---- ---- ---- 1.7770 -.0260 1.8030 560 ---- ---- ---- ---- 1.8220 -.0260 1.8480 565 ---- ---- ---- ---- 1.8675 -.0260 1.8935 570 ---- ---- ---- ---- 1.9130 -.0265 1.9395 575 ---- ---- ---- ---- 1.9590 -.0265 1.9855 600 ---- ---- ---- ---- 2.1915 -.0275 2.2190 625 ---- ---- ---- ---- 2.4295 -.0280 2.4575 650 ---- ---- ---- ---- 2.6720 -.0290 2.7010 675 ---- ---- ---- ---- 2.9190 -.0300 2.9490 700 ---- ---- ---- ---- 3.1690 -.0300 3.1990 725 ---- ---- ---- ---- 3.4190 -.0300 3.4490 750 ---- ---- ---- ---- 3.6690 -.0300 3.6990 775 ---- ---- ---- ---- 3.9190 -.0300 3.9490 800 ---- ---- ---- ---- 4.1690 -.0300 4.1990 825 ---- ---- ---- ---- 4.4190 -.0300 4.4490 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0090 UNCH .0090 150 ---- ---- ---- ---- .0170 -.0005 .0175 175 ---- ---- ---- ---- .0290 -.0010 .0300 200 ---- ---- ---- ---- .0455 -.0015 .0470 220 ---- ---- ---- ---- .0620 -.0025 .0645 225 ---- ---- ---- ---- .0665 -.0030 .0695 230 ---- ---- ---- ---- .0715 -.0035 .0750 235 ---- ---- ---- ---- .0770 -.0035 .0805 240 ---- ---- ---- ---- .0825 -.0035 .0860 245 ---- ---- ---- ---- .0880 -.0045 .0925 250 ---- ---- ---- ---- .0945 -.0045 .0990 255 ---- ---- ---- ---- .1010 -.0045 .1055 260 ---- ---- ---- ---- .1080 -.0050 .1130 265 ---- ---- ---- ---- .1150 -.0060 .1210 270 ---- ---- ---- ---- .1230 -.0060 .1290 275 ---- ---- ---- ---- .1315 -.0065 .1380 280 ---- ---- ---- ---- .1400 -.0070 .1470 285 ---- ---- ---- ---- .1495 -.0075 .1570 290 ---- ---- ---- ---- .1595 -.0080 .1675 295 ---- ---- ---- ---- .1705 -.0080 .1785 300 ---- ---- ---- ---- .1820 -.0085 .1905 305 ---- ---- ---- ---- .1940 -.0090 .2030 310 ---- ---- ---- ---- .2070 -.0095 .2165 315 ---- ---- ---- ---- .2205 -.0100 .2305 320 ---- ---- ---- ---- .2355 -.0105 .2460 325 ---- ---- ---- ---- .2510 -.0110 .2620 330 ---- ---- ---- ---- .2675 -.0115 .2790 335 ---- ---- ---- ---- .2855 -.0115 .2970 340 ---- ---- ---- ---- .3040 -.0120 .3160 345 ---- ---- ---- ---- .3235 -.0125 .3360 350 ---- ---- ---- ---- .3440 -.0130 .3570 355 ---- ---- ---- ---- .3660 -.0125 .3785 360 ---- ---- ---- ---- .3885 -.0130 .4015 365 ---- ---- ---- ---- .4120 -.0135 .4255 370 ---- ---- ---- ---- .4365 -.0135 .4500 375 ---- ---- ---- ---- .4615 -.0140 .4755 380 ---- ---- ---- ---- .4875 -.0145 .5020 385 ---- ---- ---- ---- .5145 -.0145 .5290 390 ---- ---- ---- ---- .5425 -.0145 .5570 395 ---- ---- ---- ---- .5710 -.0150 .5860 400 ---- ---- ---- ---- .6000 -.0155 .6155 405 ---- ---- ---- ---- .6300 -.0155 .6455 410 ---- ---- ---- ---- .6605 -.0160 .6765 415 ---- ---- ---- ---- .6920 -.0165 .7085 420 ---- ---- ---- ---- .7240 -.0170 .7410 425 ---- ---- ---- ---- .7570 -.0170 .7740 430 ---- ---- ---- ---- .7900 -.0175 .8075 435 ---- ---- ---- ---- .8240 -.0180 .8420 440 ---- ---- ---- ---- .8585 -.0185 .8770 445 ---- ---- ---- ---- .8940 -.0185 .9125 450 ---- ---- ---- ---- .9295 -.0195 .9490 455 ---- ---- ---- ---- .9660 -.0195 .9855 460 ---- ---- ---- ---- 1.0025 -.0200 1.0225 465 ---- ---- ---- ---- 1.0400 -.0205 1.0605 470 ---- ---- ---- ---- 1.0780 -.0210 1.0990 475 ---- ---- ---- ---- 1.1160 -.0215 1.1375 480 ---- ---- ---- ---- 1.1550 -.0220 1.1770 485 ---- ---- ---- ---- 1.1945 -.0220 1.2165 490 ---- ---- ---- ---- 1.2340 -.0225 1.2565 495 ---- ---- ---- ---- 1.2740 -.0230 1.2970 500 ---- ---- ---- ---- 1.3145 -.0235 1.3380 505 ---- ---- ---- ---- 1.3555 -.0240 1.3795 510 ---- ---- ---- ---- 1.3970 -.0240 1.4210 515 ---- ---- ---- ---- 1.4385 -.0245 1.4630 520 ---- ---- ---- ---- 1.4805 -.0250 1.5055 525 ---- ---- ---- ---- 1.5230 -.0255 1.5485 530 ---- ---- ---- ---- 1.5660 -.0255 1.5915 535 ---- ---- ---- ---- 1.6090 -.0260 1.6350 540 ---- ---- ---- ---- 1.6525 -.0260 1.6785 545 ---- ---- ---- ---- 1.6960 -.0265 1.7225 550 ---- ---- ---- ---- 1.7400 -.0265 1.7665 555 ---- ---- ---- ---- 1.7845 -.0270 1.8115 575 ---- ---- ---- ---- 1.9645 -.0275 1.9920 600 ---- ---- ---- ---- 2.1950 -.0290 2.2240 625 ---- ---- ---- ---- 2.4315 -.0295 2.4610 650 ---- ---- ---- ---- 2.6730 -.0300 2.7030 675 ---- ---- ---- ---- 2.9190 -.0300 2.9490 700 ---- ---- ---- ---- 3.1690 -.0300 3.1990 725 ---- ---- ---- ---- 3.4190 -.0300 3.4490 750 ---- ---- ---- ---- 3.6690 -.0300 3.6990 775 ---- ---- ---- ---- 3.9190 -.0300 3.9490 800 ---- ---- ---- ---- 4.1690 -.0300 4.1990 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0105 -.0005 .0110 150 ---- ---- ---- ---- .0200 -.0005 .0205 175 ---- ---- ---- ---- .0335 -.0010 .0345 200 ---- ---- ---- ---- .0515 -.0020 .0535 225 ---- ---- ---- ---- .0750 -.0025 .0775 230 ---- ---- ---- ---- .0800 -.0030 .0830 235 ---- ---- ---- ---- .0860 -.0030 .0890 240 ---- ---- ---- ---- .0920 -.0030 .0950 245 ---- ---- ---- ---- .0980 -.0035 .1015 250 ---- ---- ---- ---- .1050 -.0035 .1085 255 ---- ---- ---- ---- .1120 -.0035 .1155 260 ---- ---- ---- ---- .1190 -.0045 .1235 265 ---- ---- ---- ---- .1270 -.0045 .1315 270 ---- ---- ---- ---- .1355 -.0045 .1400 275 ---- ---- ---- ---- .1440 -.0050 .1490 280 ---- ---- ---- ---- .1535 -.0050 .1585 285 ---- ---- ---- ---- .1635 -.0055 .1690 290 ---- ---- ---- ---- .1740 -.0055 .1795 295 ---- ---- ---- ---- .1850 -.0060 .1910 300 ---- ---- ---- ---- .1970 -.0065 .2035 305 ---- ---- ---- ---- .2095 -.0065 .2160 310 ---- ---- ---- ---- .2230 -.0070 .2300 315 ---- ---- ---- ---- .2370 -.0075 .2445 320 ---- ---- ---- ---- .2520 -.0080 .2600 325 ---- ---- ---- ---- .2680 -.0080 .2760 330 ---- ---- ---- ---- .2850 -.0085 .2935 335 ---- ---- ---- ---- .3030 -.0090 .3120 340 ---- ---- ---- ---- .3215 -.0095 .3310 345 ---- ---- ---- ---- .3415 -.0100 .3515 350 ---- ---- ---- ---- .3625 -.0100 .3725 355 ---- ---- ---- ---- .3840 -.0105 .3945 360 ---- ---- ---- ---- .4065 -.0110 .4175 365 ---- ---- ---- ---- .4300 -.0115 .4415 370 ---- ---- ---- ---- .4545 -.0120 .4665 375 ---- ---- ---- ---- .4800 -.0120 .4920 380 ---- ---- ---- ---- .5060 -.0125 .5185 385 ---- ---- ---- ---- .5330 -.0130 .5460 390 ---- ---- ---- ---- .5605 -.0135 .5740 395 ---- ---- ---- ---- .5890 -.0140 .6030 400 ---- ---- ---- ---- .6180 -.0145 .6325 405 ---- ---- ---- ---- .6480 -.0150 .6630 410 ---- ---- ---- ---- .6785 -.0155 .6940 415 ---- ---- ---- ---- .7100 -.0155 .7255 420 ---- ---- ---- ---- .7420 -.0160 .7580 425 ---- ---- ---- ---- .7745 -.0165 .7910 430 ---- ---- ---- ---- .8075 -.0170 .8245 435 ---- ---- ---- ---- .8415 -.0175 .8590 440 ---- ---- ---- ---- .8760 -.0180 .8940 445 ---- ---- ---- ---- .9115 -.0180 .9295 450 ---- ---- ---- ---- .9470 -.0185 .9655 455 ---- ---- ---- ---- .9830 -.0190 1.0020 460 ---- ---- ---- ---- 1.0200 -.0190 1.0390 465 ---- ---- ---- ---- 1.0570 -.0195 1.0765 470 ---- ---- ---- ---- 1.0950 -.0200 1.1150 475 ---- ---- ---- ---- 1.1335 -.0200 1.1535 480 ---- ---- ---- ---- 1.1720 -.0205 1.1925 485 ---- ---- ---- ---- 1.2110 -.0210 1.2320 490 ---- ---- ---- ---- 1.2510 -.0210 1.2720 495 ---- ---- ---- ---- 1.2910 -.0210 1.3120 500 ---- ---- ---- ---- 1.3315 -.0215 1.3530 505 ---- ---- ---- ---- 1.3720 -.0220 1.3940 510 ---- ---- ---- ---- 1.4135 -.0220 1.4355 515 ---- ---- ---- ---- 1.4550 -.0225 1.4775 520 ---- ---- ---- ---- 1.4965 -.0230 1.5195 525 ---- ---- ---- ---- 1.5390 -.0230 1.5620 530 ---- ---- ---- ---- 1.5815 -.0235 1.6050 535 ---- ---- ---- ---- 1.6245 -.0235 1.6480 540 ---- ---- ---- ---- 1.6675 -.0240 1.6915 545 ---- ---- ---- ---- 1.7110 -.0240 1.7350 550 ---- ---- ---- ---- 1.7550 -.0240 1.7790 555 ---- ---- ---- ---- 1.7990 -.0245 1.8235 575 ---- ---- ---- ---- 1.9780 -.0255 2.0035 600 ---- ---- ---- ---- 2.2075 -.0260 2.2335 625 ---- ---- ---- ---- 2.4420 -.0275 2.4695 650 ---- ---- ---- ---- 2.6820 -.0280 2.7100 675 ---- ---- ---- ---- 2.9265 -.0290 2.9555 700 ---- ---- ---- ---- 3.1750 -.0295 3.2045 725 ---- ---- ---- ---- 3.4250 -.0295 3.4545 750 ---- ---- ---- ---- 3.6750 -.0295 3.7045 775 ---- ---- ---- ---- 3.9250 -.0295 3.9545 800 ---- ---- ---- ---- 4.1750 -.0295 4.2045 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 -.0005 .0060 125 ---- ---- ---- ---- .0125 -.0005 .0130 150 ---- ---- ---- ---- .0235 -.0005 .0240 175 ---- ---- ---- ---- .0385 -.0010 .0395 200 ---- ---- ---- ---- .0580 -.0020 .0600 225 ---- ---- ---- ---- .0830 -.0025 .0855 230 ---- ---- ---- ---- .0885 -.0030 .0915 235 ---- ---- ---- ---- .0945 -.0035 .0980 240 ---- ---- ---- ---- .1010 -.0035 .1045 245 ---- ---- ---- ---- .1075 -.0035 .1110 250 ---- ---- ---- ---- .1145 -.0040 .1185 255 ---- ---- ---- ---- .1220 -.0040 .1260 260 ---- ---- ---- ---- .1295 -.0045 .1340 265 ---- ---- ---- ---- .1380 -.0040 .1420 270 ---- ---- ---- ---- .1465 -.0045 .1510 275 ---- ---- ---- ---- .1555 -.0050 .1605 280 ---- ---- ---- ---- .1650 -.0055 .1705 285 ---- ---- ---- ---- .1755 -.0055 .1810 290 ---- ---- ---- ---- .1860 -.0060 .1920 295 ---- ---- ---- ---- .1975 -.0060 .2035 300 ---- ---- ---- ---- .2095 -.0065 .2160 305 ---- ---- ---- ---- .2225 -.0070 .2295 310 ---- ---- ---- ---- .2360 -.0070 .2430 315 ---- ---- ---- ---- .2505 -.0075 .2580 320 ---- ---- ---- ---- .2660 -.0075 .2735 325 ---- ---- ---- ---- .2820 -.0080 .2900 330 ---- ---- ---- ---- .2990 -.0085 .3075 335 ---- ---- ---- ---- .3170 -.0090 .3260 340 ---- ---- ---- ---- .3360 -.0095 .3455 345 ---- ---- ---- ---- .3560 -.0100 .3660 350 ---- ---- ---- ---- .3770 -.0105 .3875 355 ---- ---- ---- ---- .3990 -.0105 .4095 360 ---- ---- ---- ---- .4215 -.0110 .4325 365 ---- ---- ---- ---- .4455 -.0115 .4570 370 ---- ---- ---- ---- .4700 -.0120 .4820 375 ---- ---- ---- ---- .4955 -.0120 .5075 380 ---- ---- ---- ---- .5215 -.0130 .5345 385 ---- ---- ---- ---- .5485 -.0130 .5615 390 ---- ---- ---- ---- .5765 -.0135 .5900 395 ---- ---- ---- ---- .6050 -.0140 .6190 400 ---- ---- ---- ---- .6345 -.0140 .6485 405 ---- ---- ---- ---- .6645 -.0145 .6790 410 ---- ---- ---- ---- .6950 -.0155 .7105 415 ---- ---- ---- ---- .7270 -.0155 .7425 420 ---- ---- ---- ---- .7590 -.0160 .7750 425 ---- ---- ---- ---- .7920 -.0160 .8080 430 ---- ---- ---- ---- .8255 -.0165 .8420 435 ---- ---- ---- ---- .8595 -.0170 .8765 440 ---- ---- ---- ---- .8945 -.0175 .9120 445 ---- ---- ---- ---- .9300 -.0175 .9475 450 ---- ---- ---- ---- .9660 -.0180 .9840 455 ---- ---- ---- ---- 1.0025 -.0185 1.0210 460 ---- ---- ---- ---- 1.0395 -.0190 1.0585 465 ---- ---- ---- ---- 1.0770 -.0195 1.0965 470 ---- ---- ---- ---- 1.1155 -.0195 1.1350 475 ---- ---- ---- ---- 1.1540 -.0195 1.1735 480 ---- ---- ---- ---- 1.1930 -.0200 1.2130 485 ---- ---- ---- ---- 1.2325 -.0205 1.2530 500 ---- ---- ---- ---- 1.3540 -.0210 1.3750 525 ---- ---- ---- ---- 1.5635 -.0220 1.5855 550 ---- ---- ---- ---- 1.7805 -.0235 1.8040 575 ---- ---- ---- ---- 2.0040 -.0245 2.0285 600 ---- ---- ---- ---- 2.2325 -.0255 2.2580 625 ---- ---- ---- ---- 2.4655 -.0260 2.4915 650 ---- ---- ---- ---- 2.7020 -.0265 2.7285 675 ---- ---- ---- ---- 2.9415 -.0275 2.9690 700 ---- ---- ---- ---- 3.1840 -.0280 3.2120 725 ---- ---- ---- ---- 3.4290 -.0285 3.4575 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 -.0005 .0075 125 ---- ---- ---- ---- .0150 -.0005 .0155 150 ---- ---- ---- ---- .0275 -.0005 .0280 175 ---- ---- ---- ---- .0440 -.0015 .0455 200 ---- ---- ---- ---- .0655 -.0020 .0675 225 ---- ---- ---- ---- .0920 -.0030 .0950 230 ---- ---- ---- ---- .0980 -.0030 .1010 235 ---- ---- ---- ---- .1045 -.0030 .1075 240 ---- ---- ---- ---- .1110 -.0035 .1145 245 ---- ---- ---- ---- .1180 -.0035 .1215 250 ---- ---- ---- ---- .1255 -.0035 .1290 255 ---- ---- ---- ---- .1330 -.0040 .1370 260 ---- ---- ---- ---- .1410 -.0045 .1455 265 ---- ---- ---- ---- .1495 -.0045 .1540 270 ---- ---- ---- ---- .1585 -.0050 .1635 275 ---- ---- ---- ---- .1680 -.0050 .1730 280 ---- ---- ---- ---- .1780 -.0055 .1835 285 ---- ---- ---- ---- .1885 -.0055 .1940 290 ---- ---- ---- ---- .1995 -.0060 .2055 295 ---- ---- ---- ---- .2115 -.0060 .2175 300 ---- ---- ---- ---- .2235 -.0065 .2300 305 ---- ---- ---- ---- .2370 -.0065 .2435 310 ---- ---- ---- ---- .2505 -.0075 .2580 315 ---- ---- ---- ---- .2655 -.0075 .2730 320 ---- ---- ---- ---- .2810 -.0080 .2890 325 ---- ---- ---- ---- .2975 -.0080 .3055 330 ---- ---- ---- ---- .3145 -.0090 .3235 335 ---- ---- ---- ---- .3330 -.0090 .3420 340 ---- ---- ---- ---- .3525 -.0090 .3615 345 ---- ---- ---- ---- .3725 -.0100 .3825 350 ---- ---- ---- ---- .3935 -.0105 .4040 355 ---- ---- ---- ---- .4155 -.0105 .4260 360 ---- ---- ---- ---- .4385 -.0110 .4495 365 ---- ---- ---- ---- .4625 -.0115 .4740 370 ---- ---- ---- ---- .4870 -.0120 .4990 375 ---- ---- ---- ---- .5130 -.0120 .5250 380 ---- ---- ---- ---- .5390 -.0130 .5520 385 ---- ---- ---- ---- .5665 -.0130 .5795 390 ---- ---- ---- ---- .5945 -.0135 .6080 395 ---- ---- ---- ---- .6230 -.0140 .6370 400 ---- ---- ---- ---- .6530 -.0140 .6670 405 ---- ---- ---- ---- .6830 -.0145 .6975 410 ---- ---- ---- ---- .7140 -.0150 .7290 415 ---- ---- ---- ---- .7460 -.0150 .7610 420 ---- ---- ---- ---- .7785 -.0155 .7940 425 ---- ---- ---- ---- .8115 -.0160 .8275 430 ---- ---- ---- ---- .8450 -.0165 .8615 435 ---- ---- ---- ---- .8795 -.0170 .8965 440 ---- ---- ---- ---- .9145 -.0175 .9320 445 ---- ---- ---- ---- .9505 -.0175 .9680 450 ---- ---- ---- ---- .9865 -.0180 1.0045 455 ---- ---- ---- ---- 1.0235 -.0180 1.0415 460 ---- ---- ---- ---- 1.0605 -.0185 1.0790 465 ---- ---- ---- ---- 1.0985 -.0190 1.1175 470 ---- ---- ---- ---- 1.1370 -.0190 1.1560 475 ---- ---- ---- ---- 1.1760 -.0190 1.1950 480 ---- ---- ---- ---- 1.2150 -.0200 1.2350 485 ---- ---- ---- ---- 1.2550 -.0200 1.2750 500 ---- ---- ---- ---- 1.3765 -.0210 1.3975 525 ---- ---- ---- ---- 1.5865 -.0220 1.6085 550 ---- ---- ---- ---- 1.8045 -.0230 1.8275 575 ---- ---- ---- ---- 2.0275 -.0240 2.0515 600 ---- ---- ---- ---- 2.2560 -.0245 2.2805 625 ---- ---- ---- ---- 2.4875 -.0255 2.5130 650 ---- ---- ---- ---- 2.7230 -.0260 2.7490 675 ---- ---- ---- ---- 2.9610 -.0265 2.9875 700 ---- ---- ---- ---- 3.2015 -.0270 3.2285 725 ---- ---- ---- ---- 3.4440 -.0275 3.4715 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0085 UNCH .0085 125 ---- ---- ---- ---- .0175 -.0005 .0180 150 ---- ---- ---- ---- .0310 -.0010 .0320 175 ---- ---- ---- ---- .0485 -.0015 .0500 200 ---- ---- ---- ---- .0715 -.0020 .0735 225 ---- ---- ---- ---- .0995 -.0030 .1025 230 ---- ---- ---- ---- .1055 -.0035 .1090 235 ---- ---- ---- ---- .1125 -.0030 .1155 240 ---- ---- ---- ---- .1190 -.0040 .1230 245 ---- ---- ---- ---- .1265 -.0035 .1300 250 ---- ---- ---- ---- .1340 -.0040 .1380 255 ---- ---- ---- ---- .1420 -.0040 .1460 260 ---- ---- ---- ---- .1500 -.0045 .1545 265 ---- ---- ---- ---- .1590 -.0045 .1635 270 ---- ---- ---- ---- .1680 -.0050 .1730 275 ---- ---- ---- ---- .1780 -.0050 .1830 280 ---- ---- ---- ---- .1880 -.0055 .1935 285 ---- ---- ---- ---- .1985 -.0060 .2045 290 ---- ---- ---- ---- .2100 -.0060 .2160 295 ---- ---- ---- ---- .2220 -.0065 .2285 300 ---- ---- ---- ---- .2345 -.0065 .2410 305 ---- ---- ---- ---- .2480 -.0070 .2550 310 ---- ---- ---- ---- .2620 -.0075 .2695 315 ---- ---- ---- ---- .2770 -.0075 .2845 320 ---- ---- ---- ---- .2925 -.0080 .3005 325 ---- ---- ---- ---- .3090 -.0085 .3175 330 ---- ---- ---- ---- .3265 -.0090 .3355 335 ---- ---- ---- ---- .3450 -.0095 .3545 340 ---- ---- ---- ---- .3645 -.0095 .3740 345 ---- ---- ---- ---- .3850 -.0095 .3945 350 ---- ---- ---- ---- .4060 -.0105 .4165 355 ---- ---- ---- ---- .4285 -.0105 .4390 360 ---- ---- ---- ---- .4515 -.0110 .4625 365 ---- ---- ---- ---- .4755 -.0110 .4865 370 ---- ---- ---- ---- .5000 -.0120 .5120 375 ---- ---- ---- ---- .5260 -.0120 .5380 380 ---- ---- ---- ---- .5525 -.0125 .5650 385 ---- ---- ---- ---- .5795 -.0130 .5925 390 ---- ---- ---- ---- .6075 -.0135 .6210 395 ---- ---- ---- ---- .6365 -.0135 .6500 400 ---- ---- ---- ---- .6660 -.0140 .6800 405 ---- ---- ---- ---- .6965 -.0145 .7110 410 ---- ---- ---- ---- .7275 -.0150 .7425 415 ---- ---- ---- ---- .7590 -.0155 .7745 420 ---- ---- ---- ---- .7915 -.0155 .8070 425 ---- ---- ---- ---- .8245 -.0160 .8405 430 ---- ---- ---- ---- .8585 -.0165 .8750 435 ---- ---- ---- ---- .8930 -.0165 .9095 440 ---- ---- ---- ---- .9280 -.0170 .9450 445 ---- ---- ---- ---- .9635 -.0175 .9810 450 ---- ---- ---- ---- .9995 -.0180 1.0175 455 ---- ---- ---- ---- 1.0365 -.0180 1.0545 460 ---- ---- ---- ---- 1.0735 -.0185 1.0920 465 ---- ---- ---- ---- 1.1115 -.0185 1.1300 470 ---- ---- ---- ---- 1.1495 -.0190 1.1685 475 ---- ---- ---- ---- 1.1885 -.0190 1.2075 480 ---- ---- ---- ---- 1.2275 -.0195 1.2470 485 ---- ---- ---- ---- 1.2675 -.0195 1.2870 500 ---- ---- ---- ---- 1.3885 -.0205 1.4090 525 ---- ---- ---- ---- 1.5985 -.0215 1.6200 550 ---- ---- ---- ---- 1.8155 -.0225 1.8380 575 ---- ---- ---- ---- 2.0380 -.0235 2.0615 600 ---- ---- ---- ---- 2.2655 -.0240 2.2895 625 ---- ---- ---- ---- 2.4965 -.0250 2.5215 650 ---- ---- ---- ---- 2.7310 -.0255 2.7565 675 ---- ---- ---- ---- 2.9680 -.0265 2.9945 700 ---- ---- ---- ---- 3.2075 -.0270 3.2345 725 ---- ---- ---- ---- 3.4495 -.0270 3.4765 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 -.0005 .0040 100 ---- ---- ---- ---- .0100 UNCH .0100 125 ---- ---- ---- ---- .0200 -.0005 .0205 150 ---- ---- ---- ---- .0345 -.0015 .0360 175 ---- ---- ---- ---- .0540 -.0015 .0555 200 ---- ---- ---- ---- .0780 -.0025 .0805 225 ---- ---- ---- ---- .1075 -.0030 .1105 230 ---- ---- ---- ---- .1140 -.0035 .1175 235 ---- ---- ---- ---- .1210 -.0035 .1245 240 ---- ---- ---- ---- .1280 -.0035 .1315 245 ---- ---- ---- ---- .1355 -.0040 .1395 250 ---- ---- ---- ---- .1435 -.0040 .1475 255 ---- ---- ---- ---- .1515 -.0040 .1555 260 ---- ---- ---- ---- .1600 -.0045 .1645 265 ---- ---- ---- ---- .1690 -.0045 .1735 270 ---- ---- ---- ---- .1785 -.0050 .1835 275 ---- ---- ---- ---- .1885 -.0050 .1935 280 ---- ---- ---- ---- .1985 -.0055 .2040 285 ---- ---- ---- ---- .2095 -.0060 .2155 290 ---- ---- ---- ---- .2210 -.0065 .2275 295 ---- ---- ---- ---- .2335 -.0060 .2395 300 ---- ---- ---- ---- .2460 -.0070 .2530 305 ---- ---- ---- ---- .2595 -.0070 .2665 310 ---- ---- ---- ---- .2740 -.0075 .2815 315 ---- ---- ---- ---- .2890 -.0080 .2970 320 ---- ---- ---- ---- .3050 -.0080 .3130 325 ---- ---- ---- ---- .3220 -.0080 .3300 330 ---- ---- ---- ---- .3395 -.0090 .3485 335 ---- ---- ---- ---- .3580 -.0095 .3675 340 ---- ---- ---- ---- .3780 -.0090 .3870 345 ---- ---- ---- ---- .3985 -.0095 .4080 350 ---- ---- ---- ---- .4195 -.0105 .4300 355 ---- ---- ---- ---- .4420 -.0105 .4525 360 ---- ---- ---- ---- .4650 -.0110 .4760 365 ---- ---- ---- ---- .4890 -.0115 .5005 370 ---- ---- ---- ---- .5140 -.0120 .5260 375 ---- ---- ---- ---- .5400 -.0120 .5520 380 ---- ---- ---- ---- .5665 -.0125 .5790 385 ---- ---- ---- ---- .5935 -.0130 .6065 390 ---- ---- ---- ---- .6215 -.0135 .6350 395 ---- ---- ---- ---- .6505 -.0135 .6640 400 ---- ---- ---- ---- .6800 -.0140 .6940 405 ---- ---- ---- ---- .7100 -.0145 .7245 410 ---- ---- ---- ---- .7410 -.0150 .7560 415 ---- ---- ---- ---- .7730 -.0150 .7880 420 ---- ---- ---- ---- .8050 -.0155 .8205 425 ---- ---- ---- ---- .8380 -.0160 .8540 430 ---- ---- ---- ---- .8715 -.0160 .8875 435 ---- ---- ---- ---- .9055 -.0165 .9220 440 ---- ---- ---- ---- .9405 -.0170 .9575 445 ---- ---- ---- ---- .9760 -.0170 .9930 450 ---- ---- ---- ---- 1.0115 -.0175 1.0290 455 ---- ---- ---- ---- 1.0480 -.0180 1.0660 460 ---- ---- ---- ---- 1.0850 -.0185 1.1035 465 ---- ---- ---- ---- 1.1225 -.0185 1.1410 470 ---- ---- ---- ---- 1.1605 -.0190 1.1795 475 ---- ---- ---- ---- 1.1990 -.0190 1.2180 480 ---- ---- ---- ---- 1.2380 -.0195 1.2575 485 ---- ---- ---- ---- 1.2775 -.0195 1.2970 500 ---- ---- ---- ---- 1.3980 -.0200 1.4180 525 ---- ---- ---- ---- 1.6060 -.0215 1.6275 550 ---- ---- ---- ---- 1.8215 -.0225 1.8440 575 ---- ---- ---- ---- 2.0425 -.0235 2.0660 600 ---- ---- ---- ---- 2.2690 -.0240 2.2930 625 ---- ---- ---- ---- 2.4990 -.0250 2.5240 650 ---- ---- ---- ---- 2.7325 -.0255 2.7580 675 ---- ---- ---- ---- 2.9690 -.0260 2.9950 700 ---- ---- ---- ---- 3.2080 -.0270 3.2350 725 ---- ---- ---- ---- 3.4490 -.0275 3.4765 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 -.0005 .0120 125 ---- ---- ---- ---- .0230 -.0005 .0235 150 ---- ---- ---- ---- .0390 -.0010 .0400 175 ---- ---- ---- ---- .0600 -.0015 .0615 200 ---- ---- ---- ---- .0855 -.0025 .0880 225 ---- ---- ---- ---- .1160 -.0035 .1195 230 ---- ---- ---- ---- .1230 -.0035 .1265 235 ---- ---- ---- ---- .1300 -.0035 .1335 240 ---- ---- ---- ---- .1375 -.0035 .1410 245 ---- ---- ---- ---- .1450 -.0040 .1490 250 ---- ---- ---- ---- .1530 -.0045 .1575 255 ---- ---- ---- ---- .1615 -.0045 .1660 260 ---- ---- ---- ---- .1705 -.0045 .1750 265 ---- ---- ---- ---- .1795 -.0050 .1845 270 ---- ---- ---- ---- .1895 -.0050 .1945 275 ---- ---- ---- ---- .1995 -.0055 .2050 280 ---- ---- ---- ---- .2100 -.0055 .2155 285 ---- ---- ---- ---- .2215 -.0055 .2270 290 ---- ---- ---- ---- .2330 -.0060 .2390 295 ---- ---- ---- ---- .2455 -.0065 .2520 300 ---- ---- ---- ---- .2585 -.0065 .2650 305 ---- ---- ---- ---- .2720 -.0075 .2795 310 ---- ---- ---- ---- .2865 -.0075 .2940 315 ---- ---- ---- ---- .3020 -.0075 .3095 320 ---- ---- ---- ---- .3180 -.0080 .3260 325 ---- ---- ---- ---- .3350 -.0085 .3435 330 ---- ---- ---- ---- .3530 -.0090 .3620 335 ---- ---- ---- ---- .3720 -.0090 .3810 340 ---- ---- ---- ---- .3915 -.0095 .4010 345 ---- ---- ---- ---- .4120 -.0100 .4220 350 ---- ---- ---- ---- .4335 -.0105 .4440 355 ---- ---- ---- ---- .4560 -.0110 .4670 360 ---- ---- ---- ---- .4795 -.0110 .4905 365 ---- ---- ---- ---- .5035 -.0115 .5150 370 ---- ---- ---- ---- .5285 -.0120 .5405 375 ---- ---- ---- ---- .5545 -.0120 .5665 380 ---- ---- ---- ---- .5810 -.0125 .5935 385 ---- ---- ---- ---- .6085 -.0125 .6210 390 ---- ---- ---- ---- .6365 -.0130 .6495 395 ---- ---- ---- ---- .6650 -.0135 .6785 400 ---- ---- ---- ---- .6945 -.0140 .7085 405 ---- ---- ---- ---- .7250 -.0140 .7390 410 ---- ---- ---- ---- .7555 -.0150 .7705 415 ---- ---- ---- ---- .7870 -.0150 .8020 420 ---- ---- ---- ---- .8195 -.0150 .8345 425 ---- ---- ---- ---- .8520 -.0160 .8680 430 ---- ---- ---- ---- .8855 -.0160 .9015 435 ---- ---- ---- ---- .9195 -.0165 .9360 440 ---- ---- ---- ---- .9545 -.0165 .9710 445 ---- ---- ---- ---- .9895 -.0170 1.0065 450 ---- ---- ---- ---- 1.0250 -.0175 1.0425 455 ---- ---- ---- ---- 1.0615 -.0175 1.0790 460 ---- ---- ---- ---- 1.0985 -.0180 1.1165 465 ---- ---- ---- ---- 1.1355 -.0185 1.1540 470 ---- ---- ---- ---- 1.1735 -.0185 1.1920 475 ---- ---- ---- ---- 1.2115 -.0190 1.2305 480 ---- ---- ---- ---- 1.2505 -.0190 1.2695 485 ---- ---- ---- ---- 1.2895 -.0195 1.3090 500 ---- ---- ---- ---- 1.4095 -.0200 1.4295 525 ---- ---- ---- ---- 1.6160 -.0215 1.6375 550 ---- ---- ---- ---- 1.8305 -.0225 1.8530 575 ---- ---- ---- ---- 2.0505 -.0235 2.0740 600 ---- ---- ---- ---- 2.2760 -.0240 2.3000 625 ---- ---- ---- ---- 2.5050 -.0245 2.5295 650 ---- ---- ---- ---- 2.7375 -.0255 2.7630 675 ---- ---- ---- ---- 2.9730 -.0265 2.9995 700 ---- ---- ---- ---- 3.2115 -.0265 3.2380 725 ---- ---- ---- ---- 3.4520 -.0270 3.4790 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0135 UNCH .0135 125 ---- ---- ---- ---- .0260 -.0005 .0265 150 ---- ---- ---- ---- .0435 -.0010 .0445 175 ---- ---- ---- ---- .0655 -.0020 .0675 200 ---- ---- ---- ---- .0925 -.0025 .0950 225 ---- ---- ---- ---- .1245 -.0035 .1280 250 ---- ---- ---- ---- .1630 -.0040 .1670 260 ---- ---- ---- ---- .1805 -.0050 .1855 265 ---- ---- ---- ---- .1900 -.0050 .1950 270 ---- ---- ---- ---- .2000 -.0055 .2055 275 ---- ---- ---- ---- .2105 -.0055 .2160 280 ---- ---- ---- ---- .2215 -.0055 .2270 285 ---- ---- ---- ---- .2330 -.0055 .2385 290 ---- ---- ---- ---- .2450 -.0060 .2510 295 ---- ---- ---- ---- .2575 -.0065 .2640 300 ---- ---- ---- ---- .2705 -.0070 .2775 305 ---- ---- ---- ---- .2845 -.0075 .2920 310 ---- ---- ---- ---- .2995 -.0075 .3070 315 ---- ---- ---- ---- .3150 -.0075 .3225 320 ---- ---- ---- ---- .3310 -.0085 .3395 325 ---- ---- ---- ---- .3485 -.0085 .3570 330 ---- ---- ---- ---- .3665 -.0090 .3755 335 ---- ---- ---- ---- .3855 -.0090 .3945 340 ---- ---- ---- ---- .4055 -.0095 .4150 345 ---- ---- ---- ---- .4265 -.0095 .4360 350 ---- ---- ---- ---- .4480 -.0105 .4585 355 ---- ---- ---- ---- .4705 -.0110 .4815 360 ---- ---- ---- ---- .4940 -.0110 .5050 365 ---- ---- ---- ---- .5185 -.0115 .5300 370 ---- ---- ---- ---- .5435 -.0120 .5555 375 ---- ---- ---- ---- .5695 -.0120 .5815 380 ---- ---- ---- ---- .5965 -.0125 .6090 385 ---- ---- ---- ---- .6240 -.0125 .6365 390 ---- ---- ---- ---- .6520 -.0135 .6655 395 ---- ---- ---- ---- .6810 -.0135 .6945 400 ---- ---- ---- ---- .7110 -.0135 .7245 405 ---- ---- ---- ---- .7410 -.0145 .7555 410 ---- ---- ---- ---- .7725 -.0145 .7870 415 ---- ---- ---- ---- .8040 -.0150 .8190 420 ---- ---- ---- ---- .8365 -.0150 .8515 425 ---- ---- ---- ---- .8695 -.0155 .8850 430 ---- ---- ---- ---- .9030 -.0160 .9190 435 ---- ---- ---- ---- .9375 -.0160 .9535 440 ---- ---- ---- ---- .9725 -.0165 .9890 445 ---- ---- ---- ---- 1.0075 -.0170 1.0245 450 ---- ---- ---- ---- 1.0435 -.0175 1.0610 455 ---- ---- ---- ---- 1.0800 -.0175 1.0975 460 ---- ---- ---- ---- 1.1170 -.0180 1.1350 465 ---- ---- ---- ---- 1.1550 -.0180 1.1730 470 ---- ---- ---- ---- 1.1930 -.0180 1.2110 475 ---- ---- ---- ---- 1.2315 -.0185 1.2500 480 ---- ---- ---- ---- 1.2700 -.0190 1.2890 485 ---- ---- ---- ---- 1.3095 -.0190 1.3285 500 ---- ---- ---- ---- 1.4300 -.0200 1.4500 525 ---- ---- ---- ---- 1.6375 -.0215 1.6590 550 ---- ---- ---- ---- 1.8530 -.0220 1.8750 575 ---- ---- ---- ---- 2.0735 -.0230 2.0965 600 ---- ---- ---- ---- 2.2990 -.0235 2.3225 625 ---- ---- ---- ---- 2.5280 -.0245 2.5525 650 ---- ---- ---- ---- 2.7600 -.0255 2.7855 675 ---- ---- ---- ---- 2.9955 -.0255 3.0210 700 ---- ---- ---- ---- 3.2330 -.0260 3.2590 725 ---- ---- ---- ---- 3.4725 -.0265 3.4990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1999 1634 37165 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 ---- ---- ---- ---- 17.50 -4.75 22.25 100 70000 ---- ---- ---- ---- .25 -.75 1.00 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 ---- ---- ---- 106.75A ---- ---- ---- 67500 ---- ---- ---- 82.00A ---- ---- ---- 70000 ---- ---- ---- ---- 49.50 -1.25 50.75 50 72500 ---- ---- ---- 45.50A ---- ---- ---- 73000 ---- ---- ---- ---- 29.50 -1.00 30.50 10 75000 ---- ---- ---- 25.25A ---- ---- ---- 80000 ---- ---- ---- ---- 6.00 -.50 6.50 50 82500 ---- ---- ---- 4.25A ---- ---- ---- 85000 ---- ---- ---- 4.00A ---- ---- ---- 90000 ---- ---- ---- ---- .50 UNCH .50 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 132.50A ---- ---- ---- 67500 ---- ---- ---- 101.50A ---- ---- ---- 70000 ---- ---- ---- ---- 67.25 -.50 67.75 50 72500 ---- ---- ---- 58.00A ---- ---- ---- 73000 ---- ---- ---- ---- 46.75 -.50 47.25 10 75000 ---- ---- ---- 46.25A ---- ---- ---- 77500 ---- ---- ---- 34.75A ---- ---- ---- 80000 ---- ---- ---- ---- 16.25 -.25 16.50 50 82500 ---- ---- ---- 16.50A ---- ---- ---- 85000 ---- ---- ---- ---- 7.00 -.25 7.25 150 87500 ---- ---- ---- 7.00A ---- ---- ---- 90000 ---- ---- ---- ---- 3.00 UNCH 3.00 75 92000 ---- ---- ---- ---- 2.00 -.25 2.25 50 95000 ---- ---- ---- 3.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.00 -.25 2.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 134.75A ---- ---- ---- 67500 ---- ---- ---- 112.75A ---- ---- ---- 70000 ---- ---- ---- ---- 81.50 -4.00 85.50 50 72500 ---- ---- ---- 78.25A ---- ---- ---- 73000 ---- ---- ---- ---- 61.50 -3.75 65.25 10 75000 ---- ---- ---- 59.50A ---- ---- ---- 80000 ---- ---- ---- ---- 27.00 -2.25 29.25 50 85000 ---- ---- ---- ---- 13.75 -1.50 15.25 150 90000 ---- ---- ---- ---- 7.25 -.75 8.00 75 92000 ---- ---- ---- ---- 5.50 -.50 6.00 50 95000 ---- ---- ---- 7.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 94.25A ---- ---- ---- 73000 ---- ---- ---- ---- 71.50 -2.75 74.25 10 75000 ---- ---- ---- 78.50A ---- ---- ---- 77500 ---- ---- ---- 66.25A ---- ---- ---- 85000 ---- ---- ---- 34.00A ---- ---- ---- 90000 ---- ---- ---- ---- 11.00 -.75 11.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 104.75A ---- ---- ---- 73000 ---- ---- ---- ---- 77.00 -2.75 79.75 10 75000 ---- ---- ---- 88.00A ---- ---- ---- 77500 ---- ---- ---- 75.00A ---- ---- ---- 80000 ---- ---- ---- 63.50A ---- ---- ---- 82500 ---- ---- ---- 53.75A ---- ---- ---- 85000 ---- ---- ---- 42.75A ---- ---- ---- 87500 ---- ---- ---- 35.25A ---- ---- ---- 90000 ---- ---- ---- ---- 14.75 -1.25 16.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 18.25 -.75 19.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.75 -.50 24.25 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 ---- ---- ---- ---- 34.50 +.25 34.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.00 +.25 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 ---- ---- ---- ---- 49.00 +.25 48.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 334.75 +5.00 329.75 75 65000 ---- ---- ---- ---- 2.50 +.25 2.25 20 70000 ---- ---- ---- ---- 35.25 +4.25 31.00 35 75000 ---- ---- ---- ---- 85.00 +5.00 80.00 125 80000 ---- ---- ---- ---- 135.00 +5.00 130.00 60 85000 ---- ---- ---- ---- 185.00 +5.00 180.00 50 90000 ---- ---- ---- ---- 234.75 +5.00 229.75 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 3.00 UNCH 3.00 50 67500 ---- ---- ---- 8.25A ---- ---- ---- 68000 ---- ---- ---- ---- 6.75 UNCH 6.75 75 68500 ---- ---- ---- ---- 7.50 -.25 7.75 25 70000 ---- ---- ---- ---- 10.75 -.25 11.00 100 72500 ---- ---- ---- 31.25A ---- ---- ---- 74000 ---- ---- ---- ---- 25.25 UNCH 25.25 50 75000 ---- ---- ---- ---- 30.50 UNCH 30.50 75 76000 ---- ---- ---- ---- 36.50 +.25 36.25 25 80000 ---- ---- ---- 81.25A ---- ---- ---- 82500 ---- ---- ---- 99.50A ---- ---- ---- 85000 ---- ---- ---- 130.75A ---- ---- ---- 88000 ---- ---- ---- ---- 141.00 +1.00 140.00 25 89000 ---- ---- ---- ---- 150.75 +1.00 149.75 25 90000 ---- ---- ---- 174.75A ---- ---- ---- 92500 ---- ---- ---- ---- 185.25 +1.00 184.25 50 95000 ---- ---- ---- 224.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.00 -.25 1.25 50 65000 ---- ---- ---- ---- 7.25 UNCH 7.25 50 67500 ---- ---- ---- 13.25A ---- ---- ---- 68000 ---- ---- ---- ---- 12.25 -.25 12.50 75 68500 ---- ---- ---- ---- 13.25 -.25 13.50 25 70000 ---- ---- ---- ---- 16.75 -.25 17.00 100 72500 ---- ---- ---- 27.25A ---- ---- ---- 74000 ---- ---- ---- ---- 30.00 -.25 30.25 50 75000 ---- ---- ---- ---- 34.50 -.25 34.75 75 76000 ---- ---- ---- ---- 39.75 -.25 40.00 25 77500 ---- ---- ---- 57.00A ---- ---- ---- 80000 ---- ---- ---- 86.25A ---- ---- ---- 82500 ---- ---- ---- 100.25A ---- ---- ---- 87500 ---- ---- ---- 142.25A ---- ---- ---- 88000 ---- ---- ---- ---- 132.00 -.25 132.25 25 89000 ---- ---- ---- ---- 141.25 -.25 141.50 25 95000 ---- ---- ---- 212.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.75 UNCH 2.75 50 65000 ---- ---- ---- ---- 11.25 +.50 10.75 50 67500 ---- ---- ---- 20.50A ---- ---- ---- 68000 ---- ---- ---- ---- 17.25 +.75 16.50 75 68500 ---- ---- ---- ---- 18.25 +.75 17.50 25 70000 ---- ---- ---- ---- 22.25 +1.00 21.25 100 72500 ---- ---- ---- 39.75A ---- ---- ---- 74000 ---- ---- ---- ---- 35.25 +1.25 34.00 50 75000 ---- 38.75B ---- ---- 39.25 +1.50 37.75 75 76000 ---- ---- ---- ---- 43.75 +1.75 42.00 25 80000 ---- ---- ---- 79.25A ---- ---- ---- 85000 ---- ---- ---- 122.75A ---- ---- ---- 88000 ---- ---- ---- ---- 127.75 +4.00 123.75 25 89000 ---- ---- ---- ---- 136.50 +4.00 132.50 25 90000 ---- ---- ---- 169.50A ---- ---- ---- 95000 ---- ---- ---- 210.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 16.50 +.75 15.75 75 68500 ---- ---- ---- ---- 17.75 +.75 17.00 25 70000 ---- ---- ---- ---- 22.00 +.75 21.25 100 72500 ---- ---- ---- 45.00A ---- ---- ---- 74000 ---- ---- ---- ---- 36.25 +1.25 35.00 50 75000 ---- ---- ---- ---- 40.50 +1.25 39.25 25 77500 ---- ---- ---- 74.25A ---- ---- ---- 85000 ---- ---- ---- 136.75A ---- ---- ---- 88000 ---- ---- ---- ---- 122.25 +2.75 119.50 25 90000 ---- ---- ---- 177.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 31.50A ---- ---- ---- 68000 ---- ---- ---- ---- 20.50 +.75 19.75 75 68500 ---- ---- ---- ---- 21.75 +.75 21.00 25 70000 ---- ---- ---- ---- 26.25 +.75 25.50 100 72500 ---- ---- ---- 49.25A ---- ---- ---- 74000 ---- ---- ---- ---- 41.00 +1.25 39.75 50 75000 ---- ---- ---- ---- 45.50 +1.25 44.25 25 77500 ---- ---- ---- 77.00A ---- ---- ---- 80000 ---- ---- ---- 91.50A ---- ---- ---- 82500 ---- ---- ---- 107.25A ---- ---- ---- 85000 ---- ---- ---- 125.25A ---- ---- ---- 87500 ---- ---- ---- 154.50A ---- ---- ---- 88000 ---- ---- ---- ---- 125.50 +2.75 122.75 25 90000 ---- ---- ---- 174.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 26.50 +.50 26.00 75 68500 ---- ---- ---- ---- 28.00 +.50 27.50 25 70000 ---- ---- ---- ---- 32.75 +.50 32.25 100 74000 ---- ---- ---- ---- 47.75 +.75 47.00 50 75000 ---- ---- ---- ---- 52.00 +1.00 51.00 25 88000 ---- ---- ---- ---- 130.25 +2.00 128.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.50 +.25 34.25 100 75000 ---- ---- ---- ---- 55.25 +.50 54.75 25 88000 ---- ---- ---- ---- 133.75 +1.25 132.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.50 -.50 38.00 100 75000 ---- ---- ---- ---- 58.50 -.50 59.00 25 88000 ---- ---- ---- ---- 135.00 -.75 135.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.25 -.50 39.75 100 75000 ---- ---- ---- ---- 60.00 -.50 60.50 25 88000 ---- ---- ---- ---- 133.75 -.75 134.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 41.75 -.50 42.25 100 75000 ---- ---- ---- ---- 62.00 -.25 62.25 25 88000 ---- ---- ---- ---- 134.50 -.75 135.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 43.50 -.25 43.75 100 75000 ---- ---- ---- ---- 63.25 -.50 63.75 25 88000 ---- ---- ---- ---- 134.00 -.75 134.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 46.75 -.25 47.00 100 75000 ---- ---- ---- ---- 67.00 -.50 67.50 25 88000 ---- ---- ---- ---- 137.50 -.75 138.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.990 +.587 7.403 1625 ---- ---- ---- ---- 7.740 +.587 7.153 1650 ---- ---- ---- ---- 7.490 +.587 6.903 1675 ---- ---- ---- ---- 7.240 +.587 6.653 1700 ---- ---- ---- ---- 6.990 +.587 6.403 1725 ---- ---- ---- ---- 6.740 +.587 6.153 1750 ---- ---- ---- ---- 6.490 +.587 5.903 1775 ---- ---- ---- ---- 6.240 +.586 5.654 1800 ---- ---- ---- ---- 5.991 +.586 5.405 1825 ---- ---- ---- ---- 5.742 +.585 5.157 1850 ---- ---- ---- ---- 5.493 +.584 4.909 1875 ---- ---- ---- ---- 5.244 +.583 4.661 1900 ---- ---- ---- ---- 4.996 +.582 4.414 1925 ---- ---- ---- ---- 4.748 +.580 4.168 1950 ---- ---- ---- ---- 4.501 +.578 3.923 1975 ---- ---- ---- ---- 4.254 +.576 3.678 2000 ---- ---- ---- ---- 4.008 +.572 3.436 2010 ---- ---- ---- ---- 3.910 +.571 3.339 2015 ---- ---- ---- ---- 3.861 +.570 3.291 2020 ---- ---- ---- ---- 3.812 +.569 3.243 2025 ---- ---- ---- ---- 3.763 +.568 3.195 2030 ---- ---- ---- ---- 3.714 +.567 3.147 2035 ---- ---- ---- ---- 3.665 +.565 3.100 2040 ---- ---- ---- ---- 3.616 +.564 3.052 2045 ---- ---- ---- ---- 3.568 +.563 3.005 2050 ---- 3.265B ---- 3.265B 3.519 +.562 2.957 2055 ---- ---- ---- ---- 3.470 +.560 2.910 2060 ---- ---- ---- ---- 3.422 +.559 2.863 2065 ---- ---- ---- ---- 3.374 +.558 2.816 2070 ---- ---- ---- ---- 3.325 +.556 2.769 2075 ---- 3.306B ---- 3.306B 3.277 +.554 2.723 2080 ---- ---- ---- ---- 3.229 +.552 2.677 2085 ---- ---- ---- ---- 3.181 +.551 2.630 2090 ---- ---- ---- ---- 3.133 +.549 2.584 2095 ---- ---- ---- ---- 3.085 +.546 2.539 2100 ---- 3.288B ---- 3.286B 3.037 +.544 2.493 2105 ---- ---- ---- ---- 2.989 +.541 2.448 2110 ---- ---- ---- ---- 2.942 +.539 2.403 2115 ---- ---- ---- ---- 2.894 +.536 2.358 2120 ---- ---- ---- ---- 2.847 +.534 2.313 2125 ---- 3.170B ---- 3.170B 2.800 +.531 2.269 2130 ---- ---- ---- ---- 2.753 +.528 2.225 2135 ---- ---- ---- ---- 2.706 +.524 2.182 2140 ---- ---- ---- ---- 2.660 +.522 2.138 2145 ---- 2.185B ---- ---- 2.613 +.518 2.095 2150 ---- 2.932B ---- 2.932B 2.567 +.515 2.052 2155 ---- 2.156B ---- ---- 2.521 +.511 2.010 2160 ---- 2.151B ---- ---- 2.475 +.507 1.968 2165 ---- 2.121B ---- ---- 2.429 +.503 1.926 2170 ---- 2.077B ---- ---- 2.384 +.499 1.885 2175 ---- 2.698B ---- 2.697B 2.339 +.495 1.844 2180 ---- 2.107B ---- ---- 2.294 +.490 1.804 2185 ---- 2.104B ---- 1.997B 2.249 +.485 1.764 2190 ---- 2.130B ---- 1.954B 2.205 +.481 1.724 2195 ---- 2.116B ---- 1.909B 2.161 +.476 1.685 2200 ---- 2.469B ---- 2.469B 2.117 +.471 1.646 2205 ---- 2.217B ---- 1.822B 2.073 +.465 1.608 2210 ---- 2.174B ---- 1.727B 2.030 +.460 1.570 2215 ---- 2.186B ---- 1.685B 1.987 +.454 1.533 1 2220 ---- 2.209B ---- 1.643B 1.945 +.449 1.496 2225 ---- 2.247B ---- 2.247B 1.902 +.443 1.459 2230 ---- 2.159B ---- 1.560B 1.861 +.437 1.424 1 2235 ---- 2.116B ---- 1.520B 1.819 +.431 1.388 2240 ---- 2.073B ---- 1.479B 1.778 +.425 1.353 2245 ---- 2.030B ---- 1.439B 1.738 +.419 1.319 2250 1.480 2.029B 1.480 1.409A 1.697 +.412 1 1.285 2255 ---- 1.946B ---- 1.360B 1.658 +.406 1.252 2260 ---- 1.904B ---- ---- 1.618 +.399 1.219 2265 ---- 1.863B ---- ---- 1.579 +.392 1.187 2270 ---- 1.822B ---- 1.212B 1.541 +.385 1.156 2275 ---- 1.823B ---- 1.823B 1.503 +.378 1.125 2280 ---- 1.743B ---- 1.232B 1.466 +.372 1.094 2285 ---- 1.703B ---- 1.236B 1.429 +.365 1.064 2290 ---- 1.663B ---- 1.226B 1.392 +.357 1.035 2295 ---- 1.623B ---- 1.200B 1.356 +.350 1.006 2300 ---- 1.626B ---- 1.626B 1.321 +.343 .978 2 2305 ---- 1.546B ---- 1.164B 1.286 +.335 .951 2310 ---- 1.509B ---- 1.169B 1.252 +.328 .924 2315 ---- 1.473B ---- 1.173B 1.218 +.321 .897 2320 ---- 1.435B ---- 1.188B 1.185 +.314 .871 2325 ---- 1.441B ---- 1.441B 1.152 +.306 .846 2330 ---- 1.364B ---- 1.217B 1.120 +.299 .821 2335 ---- 1.328B ---- 1.219B 1.089 +.292 .797 2340 ---- 1.293B ---- 1.225B 1.058 +.285 .773 2345 ---- 1.258B ---- 1.226B 1.028 +.278 .750 2350 ---- 1.268B ---- 1.268B .998 +.270 .728 8 2355 ---- 1.230B ---- 1.226B .969 +.263 .706 2360 ---- 1.209B ---- 1.207B .941 +.257 .684 1 2365 ---- 1.176B ---- 1.173B .913 +.250 .663 2370 ---- 1.143B ---- 1.142B .886 +.243 .643 2375 ---- 1.112B ---- 1.112B .859 +.236 .623 2380 ---- 1.080B ---- 1.080B .833 +.229 .604 2385 ---- 1.050B ---- 1.050B .807 +.222 .585 2390 .645 1.021B .645 .795B .783 +.216 3 .567 3 3 2395 ---- .992B ---- .985B .758 +.209 .549 2400 ---- .963B ---- .963B .735 +.204 .531 1 2405 ---- .935B ---- .935B .712 +.198 .514 2410 ---- .908B ---- .908B .689 +.191 .498 2415 ---- .882B ---- .882B .667 +.185 .482 2420 ---- .857B ---- .857B .646 +.180 .466 2425 ---- .832B ---- .832B .625 +.174 .451 1 2430 ---- .808B ---- .807B .605 +.168 .437 2435 ---- .785B ---- .785B .585 +.163 .422 2440 ---- .762B ---- .760B .566 +.158 .408 2445 ---- .740B ---- .740B .547 +.152 .395 2450 ---- .718B ---- .716B .529 +.147 .382 2455 ---- .697B ---- .695B .512 +.143 .369 2460 ---- .676B ---- .675B .495 +.138 .357 2465 ---- .656B ---- .655B .478 +.133 .345 2470 ---- .636B ---- .635B .462 +.128 .334 2475 ---- .617B ---- .615B .447 +.124 .323 11 2500 ---- .530B ---- .530B .376 +.103 .273 2525 ---- .453B ---- .451B .317 +.087 .230 2550 ---- .387B ---- .385B .266 +.072 .194 8 2575 ---- .331B ---- .331B .224 +.060 .164 5 2600 ---- .282B ---- .282B .189 +.050 .139 2625 ---- .242B ---- .242B .159 +.041 .118 2650 ---- .207B ---- .207B .135 +.034 .101 2675 .159 .177B .159 .102A .114 +.028 9 .086 2700 ---- .152B ---- .152B .097 +.023 .074 2725 .077 .131B .077 .076A .083 +.019 11 .064 2750 ---- .113B ---- .113B .072 +.016 .056 2775 ---- .098B ---- .098B .062 +.013 .049 2800 ---- .085B ---- .085B .054 +.010 .044 2825 ---- .074B ---- .074B .047 +.008 .039 2850 ---- .065B ---- .065B .042 +.007 .035 2875 ---- .057B ---- .057B .037 +.005 .032 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 3 42 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 UNCH .004 1725 ---- ---- ---- ---- .005 UNCH .005 1750 ---- ---- ---- ---- .006 UNCH .006 1775 ---- ---- ---- ---- .007 -.001 .008 1800 ---- ---- ---- ---- .008 -.001 .009 1825 ---- ---- ---- ---- .009 -.002 .011 1850 ---- ---- ---- ---- .010 -.003 .013 1875 ---- ---- .014A .014A .012 -.004 .016 1900 ---- ---- .016A .016A .014 -.005 .019 1925 ---- ---- .017A .017A .016 -.007 .023 1950 ---- ---- .020A .020A .019 -.008 .027 1 1975 ---- ---- .022A .022A .022 -.011 .033 2000 ---- ---- .025A .025A .026 -.014 .040 1 2010 ---- ---- .026A .026A .027 -.016 .043 2015 ---- ---- .027A .027A .028 -.017 .045 2020 ---- ---- .027A .027A .029 -.018 .047 2025 ---- ---- .028A .028A .030 -.019 .049 2030 ---- ---- .029A .029A .031 -.020 .051 2035 ---- ---- .030A .030A .032 -.022 .054 2040 ---- ---- .031A .031A .034 -.022 .056 2045 ---- ---- .031A .031A .035 -.023 .058 2050 ---- ---- .032A .032A .036 -.025 .061 2 2 2055 ---- ---- .033A .033A .038 -.026 .064 2060 ---- ---- .034A .034A .039 -.028 .067 2065 ---- ---- .036A .036A .040 -.030 .070 2070 .040 .040 .037A .042B .042 -.031 1 .073 1 2075 ---- ---- .038A .038A .044 -.032 .076 2080 ---- ---- .039A .039A .045 -.035 .080 2085 ---- ---- .041A .041A .047 -.036 .083 2090 ---- ---- .042A .042A .049 -.038 .087 14 2095 ---- ---- .044A .044A .051 -.041 .092 2100 ---- ---- .046A .046A .054 -.042 .096 2105 ---- ---- .047A .047A .056 -.045 .101 2110 ---- ---- .049A .049A .058 -.047 .105 2115 ---- ---- .051A .051A .061 -.050 .111 5 2120 ---- ---- .053A .053A .063 -.053 .116 2125 ---- ---- .056A .056A .066 -.056 .122 2130 ---- ---- .058A .058A .069 -.059 .128 7 2135 ---- ---- .061A .061A .072 -.062 .134 2140 ---- ---- .063A .063A .076 -.064 .140 12 2145 ---- ---- .066A .066A .079 -.068 .147 1 2150 ---- ---- .069A .069A .083 -.071 .154 5 2155 ---- ---- .071A .071A .087 -.075 .162 7 2160 ---- ---- .074A .074A .091 -.079 .170 1 2165 ---- ---- .078A .078A .095 -.083 .178 2170 ---- ---- .081A .081A .099 -.088 .187 2175 ---- ---- .084A .084A .104 -.092 .196 30 2180 ---- ---- .088A .088A .109 -.096 .205 2185 ---- ---- .092A .092A .114 -.101 .215 2190 ---- ---- .096A .096A .120 -.105 .225 2195 ---- ---- .101A .101A .126 -.110 .236 2200 ---- ---- .105A .105A .132 -.115 .247 46 2205 ---- ---- .110A .110A .138 -.120 .258 2210 ---- ---- .115A .115A .145 -.125 .270 2215 ---- ---- .120A .120A .152 -.131 .283 2220 ---- ---- .126A .126A .159 -.137 .296 2225 ---- ---- .132A .132A .167 -.143 .310 6 2230 ---- ---- .138A .138A .175 -.149 .324 1 2235 ---- ---- .145A .145A .183 -.155 .338 2240 ---- ---- .152A .152A .192 -.161 .353 2245 ---- ---- .159A .159A .201 -.168 .369 2 2250 ---- ---- .166A .166A .211 -.174 .385 1 2255 ---- ---- .174A .174A .221 -.180 .401 10 10 2260 ---- ---- .182A .182A .232 -.187 .419 2265 ---- ---- .190A .190A .243 -.193 .436 2270 ---- ---- .199A .199A .254 -.201 .455 2275 ---- ---- .209A .209A .266 -.208 .474 2280 ---- ---- .218A .218A .279 -.214 .493 2285 ---- ---- .228A .228A .292 -.221 .513 2290 ---- ---- .239A .239A .305 -.229 .534 2295 ---- ---- .250A .250A .319 -.236 .555 2300 ---- ---- .262A .262A .334 -.242 .576 2305 ---- ---- .274A .274A .349 -.250 .599 2310 ---- ---- .286A .286A .364 -.257 .621 2315 ---- ---- .299A .299A .380 -.265 .645 2320 ---- ---- .312A .312A .397 -.272 .669 2325 .332 .332 .326A .478B .414 -.279 13 .693 2330 ---- ---- .340A .340A .432 -.287 .719 2335 ---- ---- .355A .355A .451 -.293 .744 2340 ---- ---- .371A .371A .470 -.300 .770 2345 ---- ---- .386A .386A .489 -.308 .797 2350 ---- ---- .407A .407A .510 -.315 .825 2355 ---- ---- .424A .424A .530 -.322 .852 2360 ---- ---- .441A .441A .552 -.329 .881 2365 ---- ---- .459A .459A .574 -.336 .910 2370 ---- ---- .478A .478A .596 -.343 .939 2375 ---- ---- .497A .497A .620 -.349 .969 2380 ---- ---- .517A .517A .643 -.357 1.000 2385 ---- ---- .537A .537A .668 -.363 1.031 2390 ---- ---- .558A .558A .693 -.369 1.062 2395 ---- ---- .579A .579A .718 -.376 1.094 2400 ---- ---- .601A .601A .745 -.382 1.127 2405 ---- ---- .624A .624A .771 -.389 1.160 2410 ---- ---- .647A .647A .799 -.394 1.193 2415 ---- ---- .671A .671A .827 -.400 1.227 2420 ---- ---- .695A .695A .855 -.406 1.261 2425 ---- ---- .720A .720A .884 -.412 1.296 2430 ---- ---- .745A .745A .914 -.417 1.331 2435 ---- ---- .772A .772A .944 -.423 1.367 2440 ---- ---- .798A .798A .975 -.428 1.403 2445 ---- ---- .825A .825A 1.006 -.433 1.439 2450 ---- ---- .853A .853A 1.038 -.438 1.476 2455 ---- ---- .881A .881A 1.070 -.443 1.513 2460 ---- ---- .910A .910A 1.103 -.448 1.551 2465 ---- ---- .940A .940A 1.137 -.452 1.589 2470 ---- ---- .970A .970A 1.171 -.457 1.628 2475 ---- ---- 1.000A 1.000A 1.205 -.461 1.666 2500 ---- ---- 1.160A 1.160A 1.384 -.481 1.865 2525 ---- ---- 1.332A 1.332A 1.573 -.499 2.072 2550 ---- ---- 1.514A 1.514A 1.772 -.514 2.286 2575 ---- ---- 1.706A 1.706A 1.979 -.526 2.505 2600 ---- ---- 1.906A 1.906A 2.194 -.536 2.730 2625 ---- ---- 2.113A 2.113A 2.414 -.544 2.958 2650 ---- ---- 2.325A 2.325A 2.639 -.551 3.190 2675 ---- ---- 2.545A 2.545A 2.868 -.557 3.425 2700 ---- ---- 2.768A 2.768A 3.100 -.563 3.663 2725 ---- ---- 2.996A 2.996A 3.336 -.566 3.902 2750 ---- ---- 3.228A 3.228A 3.574 -.570 4.144 2775 ---- ---- 3.463A 3.463A 3.814 -.573 4.387 2800 ---- ---- 3.700A 3.700A 4.056 -.575 4.631 2825 ---- ---- 3.939A 3.939A 4.299 -.577 4.876 2850 ---- ---- 4.180A 4.180A 4.543 -.579 5.122 2875 ---- ---- 4.423A 4.423A 4.788 -.581 5.369 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 12 153 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.990 +.587 7.403 1625 ---- ---- ---- ---- 7.740 +.587 7.153 1650 ---- ---- ---- ---- 7.490 +.587 6.903 1675 ---- ---- ---- ---- 7.240 +.587 6.653 1700 ---- ---- ---- ---- 6.990 +.587 6.403 1725 ---- ---- ---- ---- 6.740 +.587 6.153 1750 ---- ---- ---- ---- 6.490 +.587 5.903 1775 ---- ---- ---- ---- 6.240 +.587 5.653 1800 ---- ---- ---- ---- 5.990 +.587 5.403 1825 ---- ---- ---- ---- 5.740 +.587 5.153 1850 ---- ---- ---- ---- 5.490 +.587 4.903 1875 ---- ---- ---- ---- 5.240 +.587 4.653 1900 ---- ---- ---- ---- 4.990 +.586 4.404 1925 ---- ---- ---- ---- 4.740 +.586 4.154 1950 ---- ---- ---- ---- 4.490 +.585 3.905 1975 ---- ---- ---- ---- 4.240 +.584 3.656 2000 ---- ---- ---- ---- 3.991 +.584 3.407 2005 ---- ---- ---- ---- 3.941 +.584 3.357 2010 ---- ---- ---- ---- 3.891 +.584 3.307 2015 ---- ---- ---- ---- 3.841 +.583 3.258 2020 ---- ---- ---- ---- 3.791 +.583 3.208 2025 ---- ---- ---- ---- 3.741 +.582 3.159 2030 ---- ---- ---- ---- 3.691 +.582 3.109 2035 ---- ---- ---- ---- 3.641 +.582 3.059 2040 ---- ---- ---- ---- 3.592 +.582 3.010 2045 ---- ---- ---- ---- 3.542 +.582 2.960 2050 ---- ---- ---- ---- 3.492 +.581 2.911 2055 ---- ---- ---- ---- 3.442 +.581 2.861 2060 ---- ---- ---- ---- 3.392 +.580 2.812 2065 ---- ---- ---- ---- 3.342 +.579 2.763 2070 ---- ---- ---- ---- 3.293 +.580 2.713 2075 ---- ---- ---- ---- 3.243 +.579 2.664 2080 ---- ---- ---- ---- 3.193 +.578 2.615 2085 ---- ---- ---- ---- 3.143 +.578 2.565 2090 ---- ---- ---- ---- 3.094 +.578 2.516 2095 ---- ---- ---- ---- 3.044 +.577 2.467 2100 ---- ---- ---- ---- 2.994 +.576 2.418 2105 ---- ---- ---- ---- 2.945 +.576 2.369 2110 ---- ---- ---- ---- 2.895 +.575 2.320 2115 ---- ---- ---- ---- 2.845 +.574 2.271 2120 ---- ---- ---- ---- 2.796 +.573 2.223 2125 ---- ---- ---- ---- 2.746 +.572 2.174 2130 ---- ---- ---- ---- 2.697 +.571 2.126 2135 ---- ---- ---- ---- 2.647 +.570 2.077 2140 ---- ---- ---- ---- 2.598 +.569 2.029 2145 ---- ---- ---- ---- 2.548 +.567 1.981 2150 ---- ---- ---- ---- 2.499 +.566 1.933 2155 ---- ---- ---- ---- 2.449 +.564 1.885 2160 ---- ---- ---- ---- 2.400 +.563 1.837 2165 ---- ---- ---- ---- 2.351 +.561 1.790 2170 ---- ---- ---- ---- 2.301 +.558 1.743 2175 ---- 2.000B ---- 2.000B 2.252 +.556 1.696 2180 ---- ---- ---- ---- 2.203 +.553 1.650 2185 ---- ---- ---- ---- 2.154 +.551 1.603 2190 ---- ---- ---- ---- 2.105 +.548 1.557 2195 ---- ---- ---- ---- 2.056 +.544 1.512 2200 ---- 1.992B ---- 1.992B 2.007 +.541 1.466 1 2205 ---- ---- ---- ---- 1.959 +.537 1.422 2210 ---- ---- ---- ---- 1.910 +.533 1.377 1 2215 ---- ---- ---- ---- 1.862 +.529 1.333 2220 ---- ---- ---- ---- 1.813 +.523 1.290 2225 ---- 1.860B ---- 1.860B 1.765 +.518 1.247 2230 ---- 1.311B ---- 1.243B 1.717 +.512 1.205 2235 ---- 1.311B ---- 1.276B 1.669 +.506 1.163 2240 ---- 1.304B ---- 1.231B 1.622 +.500 1.122 2245 ---- 1.287B ---- 1.192B 1.574 +.492 1.082 2250 ---- 1.889B ---- 1.889B 1.527 +.485 1.042 2255 ---- 1.200B ---- 1.107B 1.480 +.477 1.003 2260 ---- 1.156B ---- 1.064B 1.434 +.469 .965 2265 ---- 1.214B ---- ---- 1.387 +.460 .927 2270 ---- 1.236B ---- ---- 1.342 +.451 .891 2275 ---- 1.660B ---- 1.660B 1.296 +.441 .855 2280 ---- 1.214B ---- ---- 1.251 +.431 .820 2285 ---- 1.213B ---- ---- 1.206 +.421 .785 1 2290 ---- 1.293B ---- ---- 1.162 +.410 .752 2295 ---- 1.247B ---- ---- 1.119 +.400 .719 2300 ---- 1.426B ---- 1.424B 1.076 +.388 .688 1 2305 ---- 1.289B ---- .754B 1.034 +.377 .657 2310 ---- 1.245B ---- .764B .992 +.365 .627 2315 ---- 1.235B ---- .766B .951 +.353 .598 2320 ---- 1.191B ---- .753B .911 +.342 .569 2325 ---- 1.204B ---- 1.204B .872 +.330 .542 2330 ---- 1.103B ---- .690B .834 +.318 .516 2335 ---- 1.059B ---- .663B .796 +.306 .490 2340 ---- 1.015B ---- .665B .760 +.295 .465 2345 ---- .972B ---- .672B .724 +.283 .441 2350 ---- .994B ---- .993B .690 +.272 .418 1 6 2355 ---- .887B ---- .682B .656 +.260 .396 2360 ---- .846B ---- .682B .623 +.248 .375 2365 ---- .807B ---- .694B .592 +.237 .355 2370 ---- .769B ---- .694B .561 +.226 8 .335 1 1 2375 ---- .806B ---- .806B .531 +.214 .317 2380 ---- .704B ---- .704B .503 +.204 .299 2385 ---- .731B ---- .730B .475 +.193 .282 2390 ---- .698B ---- .698B .449 +.183 .266 2395 ---- .666B ---- .663B .423 +.173 .250 2400 ---- .636B ---- .636B .398 +.163 .235 2405 ---- .606B ---- .605B .375 +.154 .221 2410 ---- .575B ---- .569B .353 +.145 .208 2 2415 ---- .547B ---- .546B .331 +.136 .195 2420 .254 .519B .254 .318B .311 +.127 9 .184 1 1 2425 ---- .492B ---- .490B .291 +.119 .172 2430 ---- .467B ---- .463B .273 +.111 .162 2435 ---- .443B ---- .440B .255 +.104 .151 2440 ---- .420B ---- .417B .238 +.096 .142 2445 ---- .399B ---- .394B .223 +.090 .133 2450 ---- .376B ---- .373B .208 +.083 .125 2455 ---- .355B ---- .352B .194 +.077 .117 2460 ---- .335B ---- .333B .180 +.071 .109 2465 ---- .316B ---- .314B .168 +.066 .102 2470 ---- .300B ---- .296B .156 +.060 .096 2475 ---- .281B ---- .279B .145 +.056 .089 1 2500 .137 .207B .079A .201B .100 +.036 2 .064 2525 .092 .150B .056A .145B .069 +.023 2 .046 2550 ---- .107B ---- .107B .047 +.014 .033 2575 ---- .076B ---- .076B .033 +.009 .024 2600 ---- .053B ---- .053B .023 +.005 .018 2625 ---- .038B ---- .038B .016 +.002 .014 2650 ---- .027B ---- .027B .012 +.001 .011 2675 ---- .019B ---- .019B .009 +.001 .008 2700 ---- .014B ---- .014B .007 UNCH .007 2725 ---- .006B ---- .006B .005 UNCH .005 2750 ---- ---- ---- ---- .004 UNCH .004 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .002 UNCH .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 3 15 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 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .002 -.003 .005 2005 ---- ---- ---- ---- .002 -.004 .006 2010 ---- ---- ---- ---- .002 -.004 .006 2015 ---- ---- ---- ---- .002 -.004 .006 2020 ---- ---- .006A .006A .002 -.005 .007 2025 ---- ---- ---- ---- .002 -.005 .007 2030 ---- ---- .007A .007A .003 -.005 .008 2035 ---- ---- .007A .007A .003 -.005 .008 2040 ---- ---- .007A .007A .003 -.005 .008 2045 ---- ---- .007A .007A .003 -.006 .009 2050 ---- ---- .007A .007A .003 -.006 .009 2055 ---- ---- .007A .007A .003 -.007 .010 2060 ---- ---- .007A .007A .003 -.007 .010 2065 ---- ---- .008A .008A .004 -.007 .011 2070 ---- ---- .008A .008A .004 -.008 .012 2075 ---- ---- .008A .008A .004 -.008 .012 2080 ---- ---- .008A .008A .004 -.009 .013 2085 ---- ---- .008A .008A .005 -.009 .014 2090 ---- ---- .008A .008A .005 -.010 .015 2095 ---- ---- .009A .009A .005 -.011 .016 1 2100 ---- ---- .009A .009A .005 -.011 .016 2 2105 ---- ---- .009A .009A .006 -.011 .017 2110 ---- ---- .009A .009A .006 -.013 .019 2115 ---- ---- .010A .010A .007 -.013 .020 2120 ---- ---- .010A .010A .007 -.014 .021 2125 ---- ---- .010A .010A .007 -.015 .022 5 2130 ---- ---- .011A .011A .008 -.016 .024 2135 ---- ---- .011A .011A .008 -.017 .025 2140 ---- ---- .011A .011A .009 -.018 .027 2145 ---- ---- .012A .012A .009 -.020 .029 2150 ---- ---- .012A .012A .010 -.021 1 .031 1 1 2155 ---- ---- .012A .012A .010 -.023 .033 2160 ---- ---- .013A .013A .011 -.025 .036 2165 ---- ---- .013A .013A .012 -.026 .038 2170 ---- ---- .014A .014A .013 -.028 .041 2175 ---- ---- .015A .015A .013 -.031 .044 2180 ---- ---- .015A .015A .014 -.034 .048 2185 ---- ---- .016A .016A .015 -.036 .051 2190 ---- ---- .016A .016A .016 -.039 .055 2195 ---- ---- .016A .016A .017 -.043 .060 2200 ---- ---- .017A .017A .018 -.046 1 .064 1 1 2205 ---- ---- .017A .017A .020 -.050 .070 2210 ---- ---- .018A .018A .021 -.054 .075 2215 ---- ---- .018A .018A .023 -.058 .081 2220 ---- ---- .019A .019A .024 -.064 .088 4 2225 ---- ---- .020A .020A .026 -.069 .095 2230 ---- ---- .021A .021A .028 -.075 .103 2 2235 ---- ---- .022A .022A .030 -.081 .111 2240 ---- ---- .023A .023A .033 -.087 .120 2245 ---- ---- .024A .024A .035 -.094 .129 2250 ---- ---- .026A .026A .038 -.102 .140 2 2 2255 ---- ---- .027A .027A .041 -.110 .151 2260 ---- ---- .029A .029A .044 -.118 .162 2265 ---- ---- .031A .031A .048 -.127 .175 2270 ---- ---- .033A .033A .052 -.136 .188 2275 ---- ---- .036A .036A .057 -.145 .202 1 2280 ---- ---- .039A .039A .062 -.155 .217 2285 ---- ---- .042A .042A .067 -.166 .233 2290 ---- ---- .046A .046A .073 -.176 .249 2295 ---- ---- .050A .050A .080 -.187 .267 2300 ---- ---- .054A .054A .087 -.198 1 .285 2305 ---- ---- .059A .059A .094 -.210 .304 2310 ---- ---- .065A .065A .103 -.221 .324 2315 ---- ---- .070A .070A .112 -.233 .345 2320 ---- ---- .077A .077A .122 -.245 .367 5 5 2325 ---- ---- .084A .084A .133 -.256 .389 2330 ---- ---- .091A .091A .144 -.269 .413 2335 ---- ---- .099A .099A .157 -.280 .437 2340 ---- ---- .108A .108A .170 -.292 .462 2345 ---- ---- .117A .117A .185 -.303 .488 2350 ---- ---- .126A .126A .200 -.315 .515 2355 ---- ---- .137A .137A .216 -.327 .543 2360 ---- ---- .148A .148A .234 -.338 .572 2365 ---- ---- .160A .160A .252 -.350 .602 2370 ---- ---- .173A .173A .271 -.361 .632 2375 ---- ---- .187A .187A .291 -.372 .663 2380 ---- ---- .202A .202A .313 -.383 .696 2385 ---- ---- .220A .220A .335 -.394 .729 2390 ---- ---- .237A .237A .359 -.403 .762 2395 ---- ---- .255A .255A .383 -.414 .797 2400 ---- ---- .273A .273A .408 -.424 .832 2 2405 ---- ---- .292A .292A .435 -.433 .868 1 2410 ---- ---- .312A .312A .462 -.443 .905 1 2415 ---- ---- .333A .333A .491 -.451 .942 2 2420 ---- ---- .354A .354A .520 -.460 .980 1 2425 ---- ---- .377A .377A .551 -.468 1.019 2430 ---- ---- .401A .401A .582 -.476 1.058 2435 ---- ---- .425A .425A .615 -.483 1.098 2440 ---- ---- .451A .451A .648 -.490 1.138 2445 ---- ---- .478A .478A .682 -.497 1.179 2450 ---- ---- .506A .506A .717 -.504 1.221 2455 ---- ---- .535A .535A .753 -.510 1.263 2460 ---- ---- .564A .564A .790 -.515 1.305 2465 ---- ---- .595A .595A .828 -.520 1.348 2470 ---- ---- .632A .632A .866 -.526 1.392 2475 ---- ---- .659A .659A .905 -.530 1.435 2500 ---- ---- .834A .834A 1.110 -.550 1.660 2525 ---- ---- 1.027A 1.027A 1.328 -.564 1.892 2550 ---- ---- 1.233A 1.233A 1.556 -.573 2.129 2575 ---- ---- 1.451A 1.451A 1.792 -.578 2.370 2600 ---- ---- 1.680A 1.680A 2.032 -.582 2.614 2625 ---- ---- 1.912A 1.912A 2.275 -.584 2.859 2650 ---- ---- 2.152A 2.152A 2.521 -.585 3.106 2675 ---- ---- ---- ---- 2.768 -.586 3.354 2700 ---- ---- ---- ---- 3.015 -.587 3.602 2725 ---- ---- ---- ---- 3.264 -.587 3.851 2750 ---- ---- ---- ---- 3.513 -.587 4.100 2775 ---- ---- ---- ---- 3.762 -.587 4.349 2800 ---- ---- ---- ---- 4.011 -.587 4.598 2825 ---- ---- ---- ---- 4.261 -.587 4.848 2850 ---- ---- ---- ---- 4.510 -.587 5.097 2875 ---- ---- ---- ---- 4.760 -.587 5.347 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 9 31 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.742 +.585 6.157 1750 ---- ---- ---- ---- 6.493 +.584 5.909 1775 ---- ---- ---- ---- 6.244 +.582 5.662 1800 ---- ---- ---- ---- 5.996 +.581 5.415 1825 ---- ---- ---- ---- 5.749 +.580 5.169 1850 ---- ---- ---- ---- 5.502 +.579 4.923 1875 ---- ---- ---- ---- 5.255 +.576 4.679 1900 ---- ---- ---- ---- 5.010 +.574 4.436 1925 ---- ---- ---- ---- 4.765 +.571 4.194 1950 ---- ---- ---- ---- 4.521 +.568 3.953 1975 ---- 4.022B ---- 4.020B 4.278 +.563 3.715 2000 ---- 4.095B ---- 4.095B 4.036 +.557 3.479 2025 ---- 4.161B ---- 4.161B 3.797 +.551 3.246 2050 ---- 3.932B ---- 3.932B 3.559 +.542 3.017 2075 ---- 3.692B ---- 3.692B 3.325 +.532 2.793 2100 ---- 3.460B ---- 3.460B 3.094 +.520 2.574 2125 ---- 3.228B ---- 3.228B 2.867 +.504 2.363 2135 ---- ---- ---- ---- 2.778 +.498 2.280 2140 ---- ---- ---- ---- 2.734 +.494 2.240 2145 ---- ---- ---- ---- 2.690 +.491 2.199 2150 ---- 3.001B ---- 3.001B 2.646 +.487 2.159 2155 ---- ---- ---- ---- 2.602 +.482 2.120 2160 ---- ---- ---- ---- 2.559 +.479 2.080 2165 ---- ---- ---- ---- 2.516 +.474 2.042 2170 ---- ---- ---- ---- 2.473 +.470 2.003 2175 ---- 2.778B ---- 2.778B 2.430 +.465 1.965 2180 ---- ---- ---- ---- 2.388 +.461 1.927 2185 ---- ---- ---- ---- 2.346 +.456 1.890 2190 ---- ---- ---- ---- 2.304 +.451 1.853 2195 ---- ---- ---- ---- 2.263 +.447 1.816 2200 ---- 2.562B ---- 2.560B 2.222 +.442 1.780 2205 ---- ---- ---- ---- 2.181 +.437 1.744 2210 ---- ---- ---- ---- 2.140 +.431 1.709 2215 ---- ---- ---- ---- 2.100 +.426 1.674 2220 ---- ---- ---- ---- 2.061 +.421 1.640 2225 ---- 2.351B ---- 2.351B 2.021 +.415 1.606 2230 ---- ---- ---- ---- 1.982 +.410 1.572 2235 ---- ---- ---- ---- 1.944 +.405 1.539 2240 ---- ---- ---- ---- 1.905 +.398 1.507 2245 ---- ---- ---- ---- 1.867 +.393 1.474 2250 ---- 2.150B ---- 2.150B 1.830 +.387 1.443 2255 ---- ---- ---- ---- 1.793 +.382 1.411 2260 ---- ---- ---- ---- 1.756 +.375 1.381 2265 ---- ---- ---- ---- 1.720 +.370 1.350 2270 ---- ---- ---- ---- 1.684 +.364 1.320 2275 ---- 1.956B ---- 1.956B 1.649 +.358 1.291 2280 ---- ---- ---- ---- 1.614 +.352 1.262 2285 ---- ---- ---- ---- 1.580 +.346 1.234 2290 ---- ---- ---- ---- 1.546 +.340 1.206 2295 ---- ---- ---- ---- 1.512 +.334 1.178 2300 ---- 1.773B ---- 1.773B 1.479 +.328 1.151 2305 ---- 1.180B ---- 1.180B 1.446 +.322 1.124 2310 ---- 1.186B ---- 1.186B 1.414 +.316 1.098 2315 ---- 1.217B ---- 1.217B 1.383 +.310 1.073 2320 ---- 1.194B ---- 1.193B 1.351 +.304 1.047 2325 ---- 1.600B ---- 1.600B 1.321 +.298 1.023 2330 ---- 1.159B ---- 1.158B 1.290 +.291 .999 2335 ---- 1.156B ---- 1.156B 1.261 +.286 .975 2340 ---- 1.199B ---- 1.199B 1.231 +.280 .951 2345 ---- 1.216B ---- 1.216B 1.203 +.274 .929 2350 ---- 1.439B ---- 1.439B 1.175 +.269 .906 2355 ---- 1.195B ---- 1.195B 1.147 +.263 .884 2360 1.137 1.202B 1.100 1.196B 1.120 +.257 3 .863 2365 ---- 1.210B ---- 1.210B 1.093 +.251 .842 2370 ---- 1.216B ---- 1.216B 1.067 +.246 .821 2375 ---- 1.289B ---- 1.289B 1.041 +.240 .801 2380 ---- 1.220B ---- 1.220B 1.016 +.235 .781 2385 ---- 1.227B ---- 1.227B .991 +.229 .762 2390 ---- 1.205B ---- 1.205B .967 +.224 .743 2395 ---- 1.177B ---- 1.177B .943 +.219 .724 2400 ---- 1.150B ---- 1.150B .919 +.213 .706 2405 ---- 1.124B ---- 1.124B .897 +.208 .689 2410 ---- 1.099B ---- 1.099B .874 +.203 .671 2415 ---- 1.073B ---- 1.073B .852 +.198 .654 2420 ---- 1.048B ---- 1.048B .831 +.193 .638 2425 ---- 1.024B ---- 1.024B .810 +.188 .622 2430 ---- 1.002B ---- 1.002B .790 +.184 .606 2435 ---- .978B ---- .978B .770 +.179 .591 2440 ---- .954B ---- .954B .750 +.174 .576 2445 ---- .932B ---- .932B .731 +.170 .561 2450 ---- .910B ---- .907B .712 +.165 .547 1 2455 ---- .888B ---- .888B .694 +.161 .533 2460 ---- .867B ---- .867B .676 +.157 .519 2465 ---- .846B ---- .846B .659 +.153 .506 2470 ---- .827B ---- .826B .642 +.149 .493 2475 ---- .810B ---- .810B .625 +.144 .481 2500 ---- .716B ---- .716B .549 +.127 .422 3 2525 ---- .634B ---- .634B .481 +.110 .371 2550 .528 .563B .528 .560B .422 +.095 1 .327 2575 ---- .497B ---- .497B .371 +.083 .288 2600 ---- .444B ---- .444B .326 +.073 .253 2625 ---- .393B ---- .393B .286 +.062 .224 2650 ---- .348B ---- .348B .252 +.054 .198 2675 ---- .309B ---- .309B .223 +.048 .175 2700 ---- .274B ---- .274B .197 +.042 .155 2725 ---- .243B ---- .243B .175 +.037 .138 2750 ---- .216B ---- .216B .155 +.032 .123 2775 ---- .192B ---- .192B .138 +.029 .109 2800 ---- .171B ---- .171B .123 +.025 .098 2825 ---- .153B ---- .153B .109 +.022 .087 2850 ---- .137B ---- .137B .098 +.020 .078 2875 ---- .123B ---- .123B .087 +.017 .070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .013 -.003 .016 1750 ---- ---- .017A .017A .015 -.004 .019 1775 ---- ---- .019A .019A .017 -.004 .021 1800 ---- ---- .021A .021A .019 -.006 .025 1825 ---- ---- .024A .024A .022 -.007 .029 1850 ---- ---- .027A .027A .025 -.009 .034 1875 ---- ---- .030A .030A .028 -.011 .039 1900 ---- ---- .033A .033A .033 -.013 .046 1925 ---- ---- .036A .036A .038 -.015 .053 1950 ---- ---- .041A .041A .043 -.019 .062 1975 ---- ---- .046A .046A .050 -.024 .074 2000 ---- ---- .053A .053A .059 -.028 .087 2025 ---- ---- .061A .061A .069 -.035 .104 2050 ---- ---- .071A .071A .081 -.043 .124 2075 ---- ---- .084A .084A .096 -.053 .149 2100 ---- ---- .100A .100A .114 -.066 .180 2125 ---- ---- .119A .119A .137 -.081 .218 2135 ---- ---- .127A .127A .148 -.087 .235 2140 ---- ---- .131A .131A .153 -.091 .244 2145 ---- ---- .136A .136A .159 -.095 .254 2150 ---- ---- .141A .141A .165 -.099 .264 2155 ---- ---- .146A .146A .171 -.103 .274 2160 ---- ---- .151A .151A .178 -.106 .284 2165 ---- ---- .157A .157A .184 -.111 .295 2170 ---- ---- .163A .163A .191 -.116 .307 2175 ---- ---- .168A .168A .198 -.120 .318 2180 ---- ---- .174A .174A .206 -.124 .330 2185 ---- ---- .181A .181A .214 -.129 .343 2190 ---- ---- .187A .187A .222 -.134 .356 2195 ---- ---- .194A .194A .230 -.139 .369 2200 ---- ---- .201A .201A .239 -.144 .383 2205 ---- ---- .208A .208A .248 -.149 .397 2210 ---- ---- .216A .216A .258 -.153 .411 2215 ---- ---- .224A .224A .267 -.159 .426 2220 .380 .380 .232A .382B .277 -.165 1 .442 2 2225 ---- ---- .240A .240A .288 -.169 .457 2230 ---- ---- .249A .249A .299 -.175 .474 2235 ---- ---- .258A .258A .310 -.180 .490 2240 ---- ---- .268A .268A .321 -.187 .508 2245 .380 .380 .278A .278A .333 -.192 1 .525 2250 ---- ---- .288A .288A .346 -.197 .543 2255 ---- ---- .299A .299A .359 -.203 .562 2260 ---- ---- .310A .310A .372 -.209 .581 2265 ---- ---- .321A .321A .385 -.215 .600 2270 ---- ---- .333A .333A .399 -.221 .620 2275 ---- ---- .345A .345A .414 -.227 .641 2280 ---- ---- .357A .357A .429 -.232 .661 2285 ---- ---- .370A .370A .444 -.239 .683 2290 ---- ---- .383A .383A .460 -.245 .705 2295 ---- ---- .397A .397A .476 -.251 .727 2300 ---- ---- .411A .411A .493 -.257 .750 2305 ---- ---- .425A .425A .510 -.263 .773 2310 ---- ---- .440A .440A .528 -.269 .797 2315 ---- ---- .456A .456A .546 -.275 .821 2320 ---- ---- .471A .471A .564 -.281 .845 2325 ---- ---- .488A .488A .584 -.286 .870 2330 ---- ---- .506A .506A .603 -.293 .896 2335 ---- ---- .523A .523A .623 -.299 .922 2340 ---- ---- .540A .540A .644 -.304 .948 2345 ---- ---- .559A .559A .665 -.310 .975 2350 ---- ---- .577A .577A .686 -.317 1.003 2355 ---- ---- .600A .600A .709 -.322 1.031 2360 ---- ---- .620A .620A .731 -.328 1.059 2365 ---- ---- .640A .640A .754 -.334 1.088 2370 ---- ---- .660A .660A .778 -.339 1.117 2375 ---- ---- .681A .681A .802 -.344 1.146 2380 ---- ---- .702A .702A .826 -.350 1.176 2385 ---- ---- .724A .724A .851 -.356 1.207 2390 ---- ---- .746A .746A .877 -.361 1.238 2395 ---- ---- .769A .769A .903 -.366 1.269 2400 ---- ---- .792A .792A .929 -.372 1.301 2405 ---- ---- .815A .815A .956 -.377 1.333 2410 ---- ---- .839A .839A .984 -.381 1.365 2415 ---- ---- .864A .864A 1.012 -.386 1.398 2420 ---- ---- .888A .888A 1.040 -.392 1.432 2425 ---- ---- .914A .914A 1.069 -.396 1.465 2430 ---- ---- .940A .940A 1.098 -.401 1.499 2435 ---- ---- .966A .966A 1.128 -.406 1.534 2440 ---- ---- .994A .994A 1.158 -.411 1.569 2445 ---- ---- 1.022A 1.022A 1.189 -.415 1.604 2450 ---- ---- 1.049A 1.049A 1.220 -.419 1.639 2455 ---- ---- 1.077A 1.077A 1.252 -.423 1.675 2460 ---- ---- 1.106A 1.106A 1.284 -.428 1.712 2465 ---- ---- 1.135A 1.135A 1.316 -.432 1.748 2470 ---- ---- 1.165A 1.165A 1.349 -.436 1.785 2475 ---- ---- 1.195A 1.195A 1.382 -.440 1.822 2500 ---- ---- 1.352A 1.352A 1.555 -.458 2.013 2525 ---- ---- 1.519A 1.519A 1.736 -.475 2.211 2550 ---- ---- 1.694A 1.694A 1.926 -.489 2.415 2575 ---- ---- 1.878A 1.878A 2.124 -.502 2.626 2600 ---- ---- 2.070A 2.070A 2.328 -.513 2.841 2625 ---- ---- 2.268A 2.268A 2.538 -.522 3.060 2650 ---- ---- 2.472A 2.472A 2.753 -.530 3.283 2675 ---- ---- 2.680A 2.680A 2.973 -.537 3.510 2700 ---- ---- 2.895A 2.895A 3.196 -.543 3.739 2725 ---- ---- 3.114A 3.114A 3.423 -.549 3.972 2750 ---- ---- 3.335A 3.335A 3.653 -.553 4.206 2775 ---- ---- 3.560A 3.560A 3.885 -.557 4.442 2800 ---- ---- 3.788A 3.788A 4.119 -.561 4.680 2825 ---- ---- 4.020A 4.020A 4.355 -.564 4.919 2850 ---- ---- 4.253A 4.253A 4.593 -.566 5.159 2875 ---- ---- 4.489A 4.489A 4.832 -.569 5.401 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1850 ---- ---- ---- 5.151A 5.507 ---- ---- 1875 ---- ---- ---- 4.907A 5.261 ---- ---- 1900 ---- ---- ---- 4.664A 5.017 ---- ---- 1925 ---- ---- ---- 4.423A 4.774 ---- ---- 1950 ---- ---- ---- 4.098A 4.531 ---- ---- 1975 ---- ---- ---- 3.860A 4.290 ---- ---- 2000 ---- ---- ---- 3.625A 4.051 ---- ---- 2025 ---- ---- ---- 3.395A 3.814 ---- ---- 2050 ---- ---- ---- 3.167A 3.580 ---- ---- 2075 ---- ---- ---- 2.944A 3.348 ---- ---- 2100 ---- ---- ---- 2.727A 3.121 ---- ---- 2125 ---- ---- ---- 2.516A 2.898 ---- ---- 2150 ---- ---- ---- 2.312A 2.680 ---- ---- 2175 ---- ---- ---- 2.117A 2.469 ---- ---- 2200 ---- ---- ---- 1.931A 2.265 ---- ---- 2225 ---- ---- ---- 1.754A 2.070 ---- ---- 2240 ---- ---- ---- 1.771A 1.957 ---- ---- 2245 ---- ---- ---- 1.739A 1.921 ---- ---- 2250 ---- ---- ---- 1.589A 1.884 ---- ---- 2255 ---- ---- ---- 1.675A 1.848 ---- ---- 2260 ---- ---- ---- 1.644A 1.813 ---- ---- 2265 ---- ---- ---- 1.614A 1.777 ---- ---- 2270 ---- ---- ---- 1.584A 1.743 ---- ---- 2275 ---- ---- ---- 1.435A 1.708 ---- ---- 2280 ---- ---- ---- 1.525A 1.674 ---- ---- 2285 ---- ---- ---- 1.496A 1.641 ---- ---- 2290 ---- ---- ---- 1.467A 1.608 ---- ---- 2295 ---- ---- ---- 1.439A 1.575 ---- ---- 2300 ---- ---- ---- 1.293A 1.543 ---- ---- 2305 ---- ---- ---- 1.265A 1.511 ---- ---- 2310 ---- ---- ---- 1.239A 1.480 ---- ---- 2315 ---- ---- ---- 1.212A 1.449 ---- ---- 2320 ---- ---- ---- 1.187A 1.419 ---- ---- 2325 ---- ---- ---- 1.161A 1.389 ---- ---- 2330 ---- ---- ---- 1.136A 1.359 ---- ---- 2335 ---- ---- ---- 1.111A 1.330 ---- ---- 2340 ---- ---- ---- 1.088A 1.302 ---- ---- 2345 ---- ---- ---- 1.064A 1.274 ---- ---- 2350 ---- ---- ---- 1.041A 1.246 ---- ---- 2355 ---- ---- ---- 1.018A 1.219 ---- ---- 2360 ---- ---- ---- .996A 1.192 ---- ---- 2365 ---- ---- ---- .974A 1.166 ---- ---- 2370 ---- ---- ---- .952A 1.140 ---- ---- 2375 ---- ---- ---- .931A 1.115 ---- ---- 2380 ---- ---- ---- .910A 1.090 ---- ---- 2385 ---- ---- ---- .890A 1.066 ---- ---- 2390 ---- ---- ---- .871A 1.042 ---- ---- 2395 ---- ---- ---- .851A 1.018 ---- ---- 2400 ---- ---- ---- .832A .995 ---- ---- 2405 ---- ---- ---- .813A .972 ---- ---- 2410 ---- ---- ---- .795A .950 ---- ---- 2415 ---- ---- ---- .777A .928 ---- ---- 2420 ---- ---- ---- .760A .907 ---- ---- 2425 ---- ---- ---- .742A .886 ---- ---- 2430 ---- ---- ---- .725A .865 ---- ---- 2435 ---- ---- ---- .709A .845 ---- ---- 2440 ---- ---- ---- .693A .826 ---- ---- 2450 ---- ---- ---- .662A .788 ---- ---- 2475 ---- ---- ---- .590A .699 ---- ---- 2500 ---- ---- ---- .526A .621 ---- ---- 2525 ---- ---- ---- .467A .551 ---- ---- 2550 ---- ---- ---- .417A .490 ---- ---- 2575 ---- ---- ---- .373A .435 ---- ---- 2600 ---- ---- ---- .333A .387 ---- ---- 2625 ---- ---- ---- .299A .345 ---- ---- 2650 ---- ---- ---- .268A .308 ---- ---- 2675 ---- ---- ---- .241A .276 ---- ---- 2700 ---- ---- ---- .217A .247 ---- ---- 2725 ---- ---- ---- .196A .222 ---- ---- 2750 ---- ---- ---- .177A .199 ---- ---- 2775 ---- ---- ---- .160A .179 ---- ---- 2800 ---- ---- ---- .146A .162 ---- ---- 2825 ---- ---- ---- .133A .146 ---- ---- 2850 ---- ---- ---- .121A .132 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1850 ---- ---- ---- .034A .032 ---- ---- 1875 ---- ---- ---- .038A .037 ---- ---- 1900 ---- ---- ---- .043A .043 ---- ---- 1925 ---- ---- ---- .048A .049 ---- ---- 1950 ---- ---- ---- .055A .057 ---- ---- 1975 ---- ---- ---- .062A .065 ---- ---- 2000 ---- ---- ---- .071A .076 ---- ---- 2025 ---- ---- ---- .081A .088 ---- ---- 2050 ---- ---- ---- .094A .103 ---- ---- 2075 ---- ---- ---- .108A .121 ---- ---- 2100 ---- ---- ---- .126A .143 ---- ---- 2125 ---- ---- ---- .148A .169 ---- ---- 2150 ---- ---- ---- .174A .201 ---- ---- 2175 ---- ---- ---- .205A .239 ---- ---- 2200 ---- ---- ---- .242A .284 ---- ---- 2225 ---- ---- ---- .287A .338 ---- ---- 2240 ---- ---- ---- .317A .375 ---- ---- 2245 ---- ---- ---- .328A .388 ---- ---- 2250 ---- ---- ---- .339A .401 ---- ---- 2255 ---- ---- ---- .351A .415 ---- ---- 2260 ---- ---- ---- .363A .429 ---- ---- 2265 ---- ---- ---- .375A .443 ---- ---- 2270 ---- ---- ---- .387A .458 ---- ---- 2275 ---- ---- ---- .400A .474 ---- ---- 2280 ---- ---- ---- .414A .490 ---- ---- 2285 ---- ---- ---- .427A .506 ---- ---- 2290 ---- ---- ---- .442A .523 ---- ---- 2295 ---- ---- ---- .456A .540 ---- ---- 2300 ---- ---- ---- .471A .558 ---- ---- 2305 ---- ---- ---- .486A .576 ---- ---- 2310 ---- ---- ---- .502A .594 ---- ---- 2315 ---- ---- ---- .518A .613 ---- ---- 2320 ---- ---- ---- .540A .632 ---- ---- 2325 ---- ---- ---- .557A .652 ---- ---- 2330 ---- ---- ---- .574A .673 ---- ---- 2335 ---- ---- ---- .592A .693 ---- ---- 2340 ---- ---- ---- .611A .715 ---- ---- 2345 ---- ---- ---- .630A .736 ---- ---- 2350 ---- ---- ---- .648A .759 ---- ---- 2355 ---- ---- ---- .669A .781 ---- ---- 2360 ---- ---- ---- .689A .804 ---- ---- 2365 ---- ---- ---- .708A .828 ---- ---- 2370 ---- ---- ---- .731A .852 ---- ---- 2375 ---- ---- ---- .752A .876 ---- ---- 2380 ---- ---- ---- .774A .901 ---- ---- 2385 ---- ---- ---- .797A .926 ---- ---- 2390 ---- ---- ---- .816A .952 ---- ---- 2395 ---- ---- ---- .840A .978 ---- ---- 2400 ---- ---- ---- .866A 1.005 ---- ---- 2405 ---- ---- ---- .888A 1.032 ---- ---- 2410 ---- ---- ---- .915A 1.059 ---- ---- 2415 ---- ---- ---- .940A 1.087 ---- ---- 2420 ---- ---- ---- .966A 1.116 ---- ---- 2425 ---- ---- ---- .990A 1.145 ---- ---- 2430 ---- ---- ---- 1.018A 1.174 ---- ---- 2435 ---- ---- ---- 1.044A 1.204 ---- ---- 2440 ---- ---- ---- 1.071A 1.234 ---- ---- 2450 ---- ---- ---- 1.127A 1.295 ---- ---- 2475 ---- ---- ---- 1.273A 1.456 ---- ---- 2500 ---- ---- ---- 1.428A 1.626 ---- ---- 2525 ---- ---- ---- 1.593A 1.806 ---- ---- 2550 ---- ---- ---- 1.767A 1.993 ---- ---- 2575 ---- ---- ---- 1.949A 2.187 ---- ---- 2600 ---- ---- ---- 2.138A 2.388 ---- ---- 2625 ---- ---- ---- 2.333A 2.595 ---- ---- 2650 ---- ---- ---- 2.535A 2.807 ---- ---- 2675 ---- ---- ---- 2.740A 3.024 ---- ---- 2700 ---- ---- ---- 2.952A 3.244 ---- ---- 2725 ---- ---- ---- 3.168A 3.468 ---- ---- 2750 ---- ---- ---- 3.388A 3.695 ---- ---- 2775 ---- ---- ---- 3.610A 3.924 ---- ---- 2800 ---- ---- ---- 3.835A 4.156 ---- ---- 2825 ---- ---- ---- 4.063A 4.389 ---- ---- 2850 ---- ---- ---- 4.294A 4.625 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.990 +.587 13.403 10000 ---- ---- ---- ---- .001 UNCH .001 6 18 1025 ---- ---- ---- ---- 13.740 +.587 13.153 1050 ---- ---- ---- ---- 13.490 +.587 12.903 1075 ---- ---- ---- ---- 13.240 +.587 12.653 1100 ---- ---- ---- ---- 12.990 +.587 12.403 1125 ---- ---- ---- ---- 12.740 +.587 12.153 1150 ---- ---- ---- ---- 12.490 +.587 11.903 1175 ---- ---- ---- ---- 12.240 +.587 11.653 1200 ---- ---- ---- ---- 11.990 +.587 11.403 1225 ---- ---- ---- ---- 11.740 +.587 11.153 1250 ---- ---- ---- ---- 11.490 +.587 10.903 1275 ---- ---- ---- ---- 11.240 +.587 10.653 1300 ---- ---- ---- ---- 10.990 +.587 10.403 1325 ---- ---- ---- ---- 10.740 +.587 10.153 1350 ---- ---- ---- ---- 10.490 +.587 9.903 1375 ---- ---- ---- ---- 10.240 +.587 9.653 1 1400 ---- ---- ---- ---- 9.990 +.587 9.403 1 1425 ---- ---- ---- ---- 9.740 +.587 9.153 2 1450 ---- ---- ---- ---- 9.490 +.587 8.903 1 1475 ---- ---- ---- ---- 9.240 +.587 8.653 1 1500 ---- ---- ---- ---- 8.990 +.587 8.403 4 1525 ---- ---- ---- ---- 8.740 +.587 8.153 5 1550 ---- ---- ---- ---- 8.490 +.587 7.903 2 1575 ---- ---- ---- ---- 8.240 +.587 7.653 1 1600 ---- ---- ---- ---- 7.990 +.587 7.403 3 1625 ---- ---- ---- ---- 7.740 +.587 7.153 4 1630 ---- ---- ---- ---- 7.690 +.587 7.103 1635 ---- ---- ---- ---- 7.640 +.587 7.053 1640 ---- ---- ---- ---- 7.590 +.587 7.003 1645 ---- ---- ---- ---- 7.540 +.587 6.953 1650 ---- ---- ---- ---- 7.490 +.587 6.903 2 1655 ---- ---- ---- ---- 7.440 +.587 6.853 1660 ---- ---- ---- ---- 7.390 +.587 6.803 1665 ---- ---- ---- ---- 7.340 +.587 6.753 1 1670 ---- ---- ---- ---- 7.290 +.587 6.703 3 1675 ---- ---- ---- ---- 7.240 +.587 6.653 2 1680 ---- ---- ---- ---- 7.190 +.587 6.603 1685 ---- ---- ---- ---- 7.140 +.587 6.553 1690 ---- ---- ---- ---- 7.090 +.587 6.503 1 1695 ---- ---- ---- ---- 7.040 +.587 6.453 1700 ---- ---- ---- ---- 6.990 +.587 6.403 8 1705 ---- ---- ---- ---- 6.940 +.587 6.353 1710 ---- ---- ---- ---- 6.890 +.587 6.303 1715 ---- ---- ---- ---- 6.840 +.587 6.253 1 1720 ---- ---- ---- ---- 6.790 +.587 6.203 1 1725 ---- ---- ---- ---- 6.740 +.587 6.153 1 1730 ---- ---- ---- ---- 6.690 +.587 6.103 1735 ---- ---- ---- ---- 6.640 +.587 6.053 1 1740 ---- ---- ---- ---- 6.590 +.587 6.003 1745 ---- ---- ---- ---- 6.540 +.587 5.953 1 1750 ---- ---- ---- ---- 6.490 +.587 5.903 13 1755 ---- ---- ---- ---- 6.440 +.587 5.853 1760 ---- ---- ---- ---- 6.390 +.587 5.803 2 1765 ---- ---- ---- ---- 6.340 +.587 5.753 2 1770 ---- ---- ---- ---- 6.290 +.587 5.703 2 1775 ---- ---- ---- ---- 6.240 +.587 5.653 5 1780 ---- ---- ---- ---- 6.190 +.587 5.603 5 1785 ---- ---- ---- ---- 6.140 +.587 5.553 2 1790 ---- ---- ---- ---- 6.090 +.587 5.503 1795 ---- ---- ---- ---- 6.040 +.587 5.453 4 1800 ---- ---- ---- ---- 5.990 +.587 5.403 518 1805 ---- ---- ---- ---- 5.940 +.587 5.353 1 1810 ---- ---- ---- ---- 5.890 +.587 5.303 2 1815 ---- ---- ---- ---- 5.840 +.587 5.253 1820 ---- ---- ---- ---- 5.790 +.587 5.203 1825 ---- ---- ---- ---- 5.740 +.587 5.153 134 1830 ---- ---- ---- ---- 5.690 +.587 5.103 2 1835 ---- ---- ---- ---- 5.640 +.587 5.053 1 1840 ---- ---- ---- ---- 5.590 +.587 5.003 4 1845 ---- ---- ---- ---- 5.540 +.587 4.953 2 1850 ---- ---- ---- ---- 5.490 +.587 4.903 18 1855 ---- ---- ---- ---- 5.440 +.587 4.853 8 1860 ---- ---- ---- ---- 5.390 +.586 4.804 1865 ---- ---- ---- ---- 5.340 +.586 4.754 2 1870 ---- ---- ---- ---- 5.290 +.586 4.704 2 1875 ---- ---- ---- ---- 5.240 +.586 4.654 56 1880 ---- ---- ---- ---- 5.190 +.586 4.604 10 1885 ---- ---- ---- ---- 5.140 +.586 4.554 31 1890 ---- ---- ---- ---- 5.090 +.586 4.504 3 1895 ---- ---- ---- ---- 5.040 +.585 4.455 2 1900 ---- ---- ---- ---- 4.991 +.586 4.405 122 1905 ---- ---- ---- ---- 4.941 +.586 4.355 15 1910 ---- ---- ---- ---- 4.891 +.586 4.305 4 1915 ---- ---- ---- ---- 4.841 +.586 4.255 55 1920 ---- ---- ---- ---- 4.791 +.585 4.206 3 1925 ---- ---- ---- ---- 4.741 +.585 4.156 57 1930 ---- ---- ---- ---- 4.691 +.585 4.106 3 1935 ---- ---- ---- ---- 4.641 +.584 4.057 7 1940 ---- ---- ---- ---- 4.591 +.584 4.007 6 1945 ---- ---- ---- ---- 4.541 +.584 3.957 63 1950 ---- ---- ---- ---- 4.492 +.584 3.908 98 1955 ---- ---- ---- ---- 4.442 +.584 3.858 7 1960 ---- ---- ---- ---- 4.392 +.583 3.809 4 1965 ---- ---- ---- ---- 4.342 +.583 3.759 1970 ---- ---- ---- ---- 4.292 +.583 3.709 2 1975 ---- ---- ---- ---- 4.243 +.583 3.660 97 1980 ---- ---- ---- ---- 4.193 +.583 3.610 14 1985 ---- ---- ---- ---- 4.143 +.582 3.561 5 1990 ---- ---- ---- ---- 4.093 +.581 3.512 3 1995 ---- ---- ---- ---- 4.044 +.582 3.462 6 2000 ---- ---- ---- ---- 3.994 +.581 3.413 358 2005 ---- ---- ---- ---- 3.945 +.582 3.363 2 2010 ---- ---- ---- ---- 3.895 +.581 3.314 2 2015 ---- ---- ---- ---- 3.846 +.581 3.265 2 2020 ---- ---- ---- ---- 3.796 +.580 3.216 6 2025 ---- ---- ---- ---- 3.747 +.581 3.166 130 2030 ---- ---- ---- ---- 3.697 +.580 3.117 1 2035 ---- ---- ---- ---- 3.648 +.580 3.068 4 2040 ---- ---- ---- ---- 3.598 +.579 3.019 8 2045 ---- ---- ---- ---- 3.549 +.579 2.970 9 2050 ---- ---- ---- ---- 3.499 +.578 2.921 1 92 2055 ---- ---- ---- ---- 3.450 +.578 2.872 3 2060 ---- ---- ---- ---- 3.401 +.577 2.824 22 2065 ---- ---- ---- ---- 3.351 +.576 2.775 11 2070 ---- ---- ---- ---- 3.302 +.576 2.726 40 2075 ---- ---- ---- ---- 3.253 +.575 2.678 77 2080 ---- ---- ---- ---- 3.203 +.574 2.629 26 2085 ---- ---- ---- ---- 3.154 +.573 2.581 5 2090 ---- ---- ---- ---- 3.105 +.572 2.533 5 2095 ---- ---- ---- ---- 3.056 +.571 2.485 12 2100 ---- ---- ---- ---- 3.006 +.569 2.437 605 2105 ---- ---- ---- ---- 2.957 +.568 2.389 100 2110 ---- ---- ---- ---- 2.908 +.566 2.342 10 2115 ---- ---- ---- ---- 2.859 +.565 2.294 4 2120 ---- ---- ---- ---- 2.810 +.563 2.247 45 2125 ---- 2.507B ---- 2.505B 2.761 +.561 2.200 2 150 2130 ---- ---- ---- ---- 2.712 +.559 2.153 13 2135 ---- ---- ---- ---- 2.663 +.557 2.106 10 2140 ---- ---- ---- ---- 2.614 +.554 2.060 1 14 2145 ---- ---- ---- ---- 2.565 +.552 2.013 10 2150 ---- 2.550B ---- 2.544B 2.517 +.550 1.967 513 2155 ---- ---- ---- ---- 2.468 +.546 1.922 24 2160 ---- ---- ---- ---- 2.419 +.543 1.876 7 2165 ---- ---- ---- ---- 2.371 +.540 1.831 45 2170 ---- ---- ---- ---- 2.323 +.537 1.786 67 2175 ---- 2.404B ---- 2.404B 2.275 +.533 1.742 45 2180 ---- ---- ---- ---- 2.226 +.528 1.698 9 2185 ---- ---- ---- ---- 2.179 +.525 1.654 57 2190 ---- 1.645B ---- ---- 2.131 +.520 1.611 2 2195 ---- 1.674B ---- ---- 2.083 +.515 1.568 5 2200 2.181 2.406B 1.902 2.072B 2.036 +.511 7 1.525 15 661 2205 1.625 1.664B 1.625 1.664B 1.989 +.506 1 1.483 1 5 2210 ---- 1.654B ---- 1.627B 1.942 +.500 1.442 7 2215 ---- 1.623B ---- 1.579B 1.896 +.495 1.401 64 2220 ---- 1.580B ---- 1.536B 1.849 +.488 1.361 58 2225 ---- 2.169B ---- 2.169B 1.803 +.482 1 1.321 217 2230 ---- 1.551B ---- 1.453B 1.758 +.477 1.281 9 2235 ---- 1.605B ---- 1.411B 1.712 +.469 1.243 5 2240 ---- 1.583B ---- 1.434B 1.667 +.462 1.205 39 2245 ---- 1.581B ---- 1.390B 1.623 +.456 1.167 34 2250 1.308 1.935B 1.227A 1.400A 1.579 +.449 10 1.130 13 780 2255 ---- 1.582B ---- 1.496B 1.535 +.441 1.094 27 2260 ---- 1.641B ---- 1.406B 1.491 +.432 1.059 23 2265 ---- 1.648B ---- 1.366B 1.449 +.425 1.024 71 2270 ---- 1.626B ---- 1.324B 1.406 +.416 .990 28 2275 1.596 1.710B 1.596 1.710B 1.364 +.408 8 .956 264 2280 ---- 1.631B ---- 1.583B 1.323 +.399 .924 186 2285 ---- 1.586B ---- 1.539B 1.282 +.390 .892 19 2290 ---- 1.542B ---- 1.164B 1.242 +.381 .861 22 2295 ---- 1.497B ---- 1.125B 1.203 +.373 .830 18 2300 1.150 1.495B 1.130 1.007A 1.164 +.364 26 .800 18 1107 2305 ---- 1.411B ---- .949B 1.125 +.354 .771 4 62 2310 ---- 1.369B ---- .935B 1.088 +.345 .743 151 2315 ---- 1.328B ---- .903B 1.051 +.336 .715 12 2320 ---- 1.287B ---- .871B 1.014 +.326 .688 23 2325 1.088 1.291B 1.027 .838A .979 +.317 11 .662 4 150 2330 ---- 1.206B ---- .883B .944 +.307 .637 7 8 2335 ---- 1.165B ---- .886B .910 +.298 .612 7 2340 ---- 1.127B ---- .891B .876 +.288 .588 23 2345 ---- 1.088B ---- .898B .843 +.278 .565 8 27 2350 .600 1.101B .596A .684A .811 +.268 109 .543 15 635 2355 ---- 1.014B ---- .917B .780 +.259 .521 6 24 2360 ---- .979B ---- .913B .750 +.250 .500 2 11 2365 .850 .943B .850 .604A .720 +.240 3 .480 3 14 2370 .800 .917B .800 .579A .691 +.231 1 .460 2 10 2375 .505 .926B .505 .681B .663 +.221 234 .442 30 100 2380 ---- .897B ---- .893B .636 +.212 .424 1 23 2385 ---- .865B ---- .862B .609 +.203 .406 44 2390 ---- .835B ---- .832B .584 +.195 2 .389 2 40 2395 .445 .805B .436 .799B .559 +.186 3 .373 49 2400 .440 .776B .432 .535B .535 +.178 441 .357 742 1278 2405 ---- .746B ---- .741B .511 +.169 .342 23 2410 .580 .713B .580 .405A .489 +.162 1 .327 113 2415 .577 .690B .577 .687B .467 +.154 1 .313 2 31 2420 ---- .665B ---- .660B .446 +.146 .300 12 2425 .565 .639B .420 .351A .426 +.139 77 .287 17 124 2430 .311 .614B .304A .611B .407 +.133 9 .274 6 6 2435 .530 .585B .530 .319A .389 +.127 1 .262 1 2440 .285 .566B .285 .279A .371 +.121 4 .250 2445 ---- .540B ---- .540B .354 +.115 .239 1 2450 .383 .518B .290 .348B .337 +.109 68 .228 22 1084 2455 ---- .498B ---- .498B .322 +.104 .218 14 2460 ---- .477B ---- .477B .307 +.099 .208 2465 ---- .459B ---- .459B .292 +.094 .198 1 16 2470 ---- .441B ---- .441B .279 +.090 .189 3 2475 .405 .423B .237 .274B .265 +.085 22 .180 4 250 2480 .227 .404B .207 .404B .253 +.081 2 .172 1 2485 .234 .388B .234 .239B .241 +.077 2 .164 7 2490 ---- .373B ---- .371B .229 +.073 .156 3 2495 ---- .357B ---- .356B .218 +.069 .149 2500 .162 .341B .162 .193A .208 +.066 381 .142 26 865 2505 ---- .327B ---- .327B .198 +.063 .135 2510 .166 .313B .166 .313B .188 +.059 5 .129 4 4 2515 ---- .300B ---- .300B .179 +.056 .123 4 4 2520 ---- .287B ---- .287B .170 +.053 .117 10 2525 .187 .275B .187 .274B .162 +.051 62 .111 16 177 2530 .157 .264B .157 .145A .154 +.048 180 .106 2535 .150 .253B .150 .169B .146 +.045 2 .101 2540 ---- .242B ---- .242B .139 +.042 .097 2545 ---- .232B ---- .232B .132 +.040 .092 2550 .112 .222B .103A .119A .126 +.038 46 .088 23 498 2555 ---- .212B ---- .212B .120 +.036 .084 2560 ---- .203B ---- .203B .114 +.034 .080 2565 ---- .194B ---- .194B .108 +.032 .076 2570 ---- .186B ---- .186B .103 +.030 .073 2575 ---- .178B ---- .178B .098 +.029 10 .069 19 45 2600 .108 .141B .064A .078B .076 +.021 46 .055 46 761 2625 .081 .114 .051A .051A .060 +.016 69 .044 20 210 2650 .055 .089B .041A .049A .047 +.012 32 .035 28 120 2675 .064 .071B .030 .036B .037 +.008 30 .029 36 69 2700 .028 .056B .027 .027A .030 +.006 61 .024 33 344 2725 ---- .044B ---- .044B .024 +.004 28 .020 22 2750 .032 .036B .021A .036B .020 +.003 1 .017 1 28 2775 .024 .029B .018A .029B .016 +.001 1 .015 30 2800 .024 .024 .015A .015A .013 UNCH 25 .013 14 492 2825 ---- .019B ---- .019B .011 -.001 .012 16 2850 ---- .016B ---- .016B .010 UNCH 84 .010 17 2875 ---- .013B ---- .013B .008 -.001 .009 24 2900 ---- .011B ---- .011B .007 -.002 .009 20 2925 ---- .009B ---- .009B .006 -.002 .008 1 2950 ---- ---- ---- ---- .006 -.001 .007 12 2975 ---- ---- ---- ---- .005 -.002 .007 38 3000 .009 .009 .006A .006A .005 -.002 73 .007 1586 3025 ---- ---- ---- ---- .004 -.002 .006 2 3050 ---- ---- .005A .005A .004 -.002 .006 8 3075 ---- ---- ---- ---- .003 -.002 .005 1 3100 ---- ---- ---- ---- .003 -.002 .005 5 3125 ---- ---- .004A .004A .003 -.002 .005 1 3150 .004 .004 .004 .004 .003 -.002 1 .005 19 3175 ---- ---- ---- ---- .003 -.001 .004 3200 ---- ---- .003A .003A .002 -.002 .004 16 3225 ---- ---- .003A .003A .002 -.002 .004 3250 ---- ---- .003A .003A .002 -.002 .004 7 3275 ---- ---- ---- ---- .002 -.001 .003 3300 ---- ---- ---- ---- .002 -.001 .003 6 3325 ---- ---- ---- ---- .002 -.001 .003 3350 ---- ---- .002A .002A .002 -.001 .003 3375 ---- ---- .002A .002A .002 -.001 .003 3400 ---- ---- ---- ---- .002 UNCH .002 3500 .002 .002 .002 .002 .002 UNCH 3 .002 27 3600 ---- ---- ---- ---- .001 UNCH .001 78 3700 ---- ---- ---- ---- .001 UNCH .001 3800 ---- ---- ---- ---- .001 UNCH .001 26 3900 ---- ---- ---- ---- .001 UNCH .001 4000 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- 16.240 +.587 15.653 800 ---- ---- ---- ---- 15.990 +.587 15.403 825 ---- ---- ---- ---- 15.740 +.587 15.153 850 ---- ---- ---- ---- 15.490 +.587 14.903 875 ---- ---- ---- ---- 15.240 +.587 14.653 900 ---- ---- ---- ---- 14.990 +.587 14.403 925 ---- ---- ---- ---- 14.740 +.587 14.153 950 ---- ---- ---- ---- 14.490 +.587 13.903 975 ---- ---- ---- ---- 14.240 +.587 13.653 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.990 +.587 13.403 1025 ---- ---- ---- ---- 13.740 +.587 13.153 1050 ---- ---- ---- ---- 13.490 +.587 12.903 1075 ---- ---- ---- ---- 13.240 +.587 12.653 1100 ---- ---- ---- ---- 12.990 +.587 12.403 1125 ---- ---- ---- ---- 12.740 +.587 12.153 1150 ---- ---- ---- ---- 12.490 +.587 11.903 1175 ---- ---- ---- ---- 12.240 +.587 11.653 1200 ---- ---- ---- ---- 11.990 +.587 11.403 1225 ---- ---- ---- ---- 11.740 +.587 11.153 1250 ---- ---- ---- ---- 11.490 +.587 10.903 1275 ---- ---- ---- ---- 11.240 +.587 10.653 1300 ---- ---- ---- ---- 10.990 +.587 10.403 1325 ---- ---- ---- ---- 10.740 +.587 10.153 1350 ---- ---- ---- ---- 10.490 +.587 9.903 1375 ---- ---- ---- ---- 10.240 +.587 9.653 1400 ---- ---- ---- ---- 9.990 +.587 9.403 1 1425 ---- ---- ---- ---- 9.740 +.587 9.153 1 1450 ---- ---- ---- ---- 9.490 +.587 8.903 1475 ---- ---- ---- ---- 9.240 +.587 8.653 1500 ---- ---- ---- ---- 8.990 +.587 8.403 1525 ---- ---- ---- ---- 8.740 +.587 8.153 1550 ---- ---- ---- ---- 8.490 +.587 7.903 1575 ---- ---- ---- ---- 8.240 +.587 7.653 1600 ---- ---- ---- ---- 7.990 +.587 7.403 1 1625 ---- ---- ---- ---- 7.740 +.586 7.154 1650 ---- ---- ---- ---- 7.490 +.586 6.904 1675 ---- ---- ---- ---- 7.241 +.586 6.655 1700 ---- ---- ---- ---- 6.991 +.584 6.407 21 1725 ---- ---- ---- ---- 6.743 +.584 6.159 1 1730 ---- ---- ---- ---- 6.693 +.584 6.109 1735 ---- ---- ---- ---- 6.643 +.583 6.060 1740 ---- ---- ---- ---- 6.593 +.583 6.010 1745 ---- ---- ---- ---- 6.544 +.583 5.961 1750 ---- ---- ---- ---- 6.494 +.583 5.911 1 1755 ---- ---- ---- ---- 6.444 +.582 5.862 1760 ---- ---- ---- ---- 6.395 +.582 5.813 1765 ---- ---- ---- ---- 6.345 +.582 5.763 1770 ---- ---- ---- ---- 6.296 +.582 5.714 1775 ---- ---- ---- ---- 6.246 +.581 5.665 1780 ---- ---- ---- ---- 6.196 +.581 5.615 1785 ---- ---- ---- ---- 6.147 +.581 5.566 1790 ---- ---- ---- ---- 6.097 +.580 5.517 1795 ---- ---- ---- ---- 6.048 +.580 5.468 1800 ---- ---- ---- ---- 5.998 +.580 5.418 2 1805 ---- ---- ---- ---- 5.949 +.580 5.369 1810 ---- ---- ---- ---- 5.899 +.579 5.320 1815 ---- ---- ---- ---- 5.850 +.579 5.271 1820 ---- ---- ---- ---- 5.801 +.579 5.222 4 1825 ---- ---- ---- ---- 5.751 +.578 5.173 11 1830 ---- ---- ---- ---- 5.702 +.578 5.124 1835 ---- ---- ---- ---- 5.653 +.578 5.075 4 1840 ---- ---- ---- ---- 5.603 +.577 5.026 4 1845 ---- ---- ---- ---- 5.554 +.577 4.977 3 1850 ---- ---- ---- ---- 5.505 +.576 4.929 39 1855 ---- ---- ---- ---- 5.456 +.576 4.880 5 1860 ---- ---- ---- ---- 5.406 +.575 4.831 1865 ---- ---- ---- ---- 5.357 +.575 4.782 5 1870 ---- ---- ---- ---- 5.308 +.574 4.734 5 1875 ---- ---- ---- ---- 5.259 +.574 4.685 13 1880 ---- ---- ---- ---- 5.210 +.574 4.636 1885 ---- ---- ---- ---- 5.161 +.573 4.588 1890 ---- ---- ---- ---- 5.112 +.573 4.539 1895 ---- ---- ---- ---- 5.063 +.572 4.491 1900 ---- ---- ---- ---- 5.014 +.572 4.442 16 1905 ---- ---- ---- ---- 4.965 +.571 4.394 1910 ---- ---- ---- ---- 4.916 +.570 4.346 1915 ---- ---- ---- ---- 4.867 +.570 4.297 1920 ---- ---- ---- ---- 4.818 +.569 4.249 1925 ---- ---- ---- ---- 4.770 +.569 4.201 30 1930 ---- ---- ---- ---- 4.721 +.568 4.153 1935 ---- ---- ---- ---- 4.672 +.567 4.105 1940 ---- ---- ---- ---- 4.624 +.567 4.057 1945 ---- ---- ---- ---- 4.575 +.566 4.009 1950 ---- 4.231B ---- 4.231B 4.527 +.566 3.961 80 1955 ---- ---- ---- ---- 4.478 +.564 3.914 1960 ---- ---- ---- ---- 4.430 +.564 3.866 1965 ---- ---- ---- ---- 4.381 +.562 3.819 1970 ---- ---- ---- ---- 4.333 +.562 3.771 1975 ---- 4.319B ---- 4.312B 4.285 +.561 3.724 121 1980 ---- ---- ---- ---- 4.237 +.560 3.677 1985 ---- ---- ---- ---- 4.188 +.558 3.630 1990 ---- ---- ---- ---- 4.140 +.557 3.583 1995 ---- ---- ---- ---- 4.092 +.556 3.536 2000 ---- 4.299B ---- 4.299B 4.045 +.555 3.490 489 2005 ---- ---- ---- ---- 3.997 +.554 3.443 2010 ---- ---- ---- ---- 3.949 +.552 3.397 2015 ---- ---- ---- ---- 3.901 +.550 3.351 2020 ---- ---- ---- ---- 3.854 +.549 3.305 4 2025 ---- 4.182B ---- 4.182B 3.806 +.547 3.259 4 2030 ---- ---- ---- ---- 3.759 +.546 3.213 4 2035 ---- ---- ---- ---- 3.712 +.544 3.168 4 2040 ---- ---- ---- ---- 3.665 +.543 3.122 2 2045 ---- ---- ---- ---- 3.618 +.541 3.077 2050 ---- 3.942B ---- 3.942B 3.571 +.539 3.032 35 2055 ---- ---- ---- ---- 3.524 +.536 2.988 2060 ---- ---- ---- ---- 3.477 +.534 2.943 2 2065 ---- ---- ---- ---- 3.431 +.532 2.899 2070 ---- ---- ---- ---- 3.384 +.529 2.855 3 2075 ---- 3.708B ---- 3.708B 3.338 +.527 2.811 17 2080 ---- ---- ---- ---- 3.292 +.525 2.767 2085 ---- ---- ---- ---- 3.246 +.522 2.724 2090 ---- ---- ---- ---- 3.200 +.519 2.681 2095 ---- 2.665B ---- ---- 3.154 +.516 2.638 2100 ---- 3.475B ---- 3.473B 3.109 +.513 2.596 125 2105 ---- 2.743B ---- 2.743B 3.064 +.511 2.553 2110 ---- 2.703B ---- 2.700B 3.019 +.508 2.511 2115 ---- 2.671B ---- 2.657B 2.974 +.504 2.470 2 2120 ---- 2.628B ---- 2.614B 2.929 +.501 2.428 2125 ---- 3.244B ---- 3.244B 2.885 +.498 2.387 18 2130 ---- 2.717B ---- 2.528B 2.840 +.494 2.346 7 2135 ---- 2.707B ---- 2.540B 2.796 +.490 2.306 6 2140 ---- 2.698B ---- 2.497B 2.753 +.487 2.266 15 2145 ---- 2.702B ---- 2.402B 2.709 +.483 2.226 31 2150 2.367 3.020B 2.367 2.764B 2.666 +.479 6 2.187 383 2155 ---- 2.763B ---- 2.320B 2.623 +.475 2.148 10 2160 ---- 2.772B ---- 2.277B 2.580 +.471 2.109 13 2165 ---- 2.797B ---- 2.238B 2.538 +.468 2.070 2 2170 ---- 2.783B ---- 2.198B 2.496 +.464 2.032 2175 ---- 2.802B ---- 2.801B 2.454 +.459 1.995 147 2180 ---- 2.705B ---- 2.119B 2.412 +.454 1.958 5 2185 ---- 2.662B ---- 2.080B 2.371 +.450 1.921 1 15 2190 ---- 2.619B ---- 2.041B 2.330 +.446 1.884 2 2195 ---- 2.577B ---- 2.003B 2.289 +.441 1.848 13 2200 2.313 2.589B 2.313 2.080A 2.249 +.436 5 1.813 2 115 2205 ---- 2.493B ---- 1.928B 2.209 +.431 1.778 48 2210 ---- 2.451B ---- 1.894B 2.169 +.426 1.743 7 2215 ---- 2.410B ---- 1.858B 2.130 +.421 1.709 1 2220 ---- 2.368B ---- 1.821B 2.091 +.416 1.675 1 2 2225 ---- 2.383B ---- 2.381B 2.052 +.411 1.641 28 2230 ---- 2.285B ---- 1.750B 2.014 +.406 1.608 1 6 2235 ---- 2.245B ---- 1.715B 1.976 +.400 1.576 3 2240 ---- 2.205B ---- 1.681B 1.939 +.396 1.543 7 2245 ---- 2.165B ---- 1.646B 1.902 +.390 1.512 2250 ---- 2.185B ---- 2.185B 1.865 +.384 1.481 9 42 2255 ---- 2.088B ---- 1.582B 1.829 +.379 1.450 6 2260 ---- 2.049B ---- 1.552B 1.793 +.373 1.420 21 2265 ---- 2.012B ---- 1.561B 1.757 +.367 1.390 2 2270 ---- 1.974B ---- 1.551B 1.722 +.362 1.360 1 4 2275 ---- 1.994B ---- 1.993B 1.687 +.356 1.331 34 2280 ---- 1.899B ---- 1.529B 1.653 +.350 1.303 52 2285 ---- 1.863B ---- 1.572B 1.619 +.344 1.275 12 2290 ---- 1.828B ---- 1.546B 1.586 +.338 1.248 33 2295 1.460 1.791B 1.460 1.521 1.553 +.333 2 1.220 2 5 2300 1.381 1.813B 1.381 1.464A 1.521 +.327 55 1.194 8 261 2305 ---- 1.721B ---- 1.573B 1.488 +.320 1.168 6 2310 1.650 1.686B 1.650 1.329A 1.457 +.315 2 1.142 10 2315 ---- 1.652B ---- 1.584B 1.426 +.309 1.117 20 2320 ---- 1.618B ---- 1.586B 1.395 +.303 50 1.092 15 2325 1.350 1.645B 1.331 1.436B 1.365 +.297 2 1.068 124 2330 1.516 1.572B 1.516 1.572B 1.335 +.291 1 1.044 3 2335 ---- 1.571B ---- 1.568B 1.306 +.286 1.020 2340 ---- 1.549B ---- 1.544B 1.277 +.280 1 .997 2 4 2345 ---- 1.517B ---- 1.513B 1.248 +.273 .975 2 2350 1.294 1.486B 1.278 1.106A 1.220 +.268 25 .952 21 400 2355 ---- 1.456B ---- 1.451B 1.193 +.262 .931 15 2360 ---- 1.426B ---- 1.422B 1.166 +.257 .909 2365 ---- 1.397B ---- 1.392B 1.140 +.252 1 .888 1 5 2370 ---- 1.368B ---- 1.363B 1.114 +.246 50 .868 16 2375 1.151 1.339B 1.151 .984A 1.088 +.240 1 .848 66 2380 1.229 1.311B 1.229 1.306B 1.063 +.235 1 .828 2 3 2385 ---- 1.283B ---- 1.278B 1.038 +.229 .809 2390 ---- 1.256B ---- 1.254B 1.014 +.224 .790 30 2395 1.051 1.229B .985 1.051B .991 +.220 7 .771 2 2400 .835 1.202B .835 .873A .967 +.214 131 .753 3 138 2405 ---- 1.177B ---- 1.177B .945 +.210 .735 2 2410 ---- 1.151B ---- 1.149B .922 +.204 .718 3 2415 .974 1.126B .810 .914B .901 +.200 27 .701 3 15 2420 1.100 1.101B 1.100 .793A .879 +.195 1 .684 1 10 2425 1.080 1.080 .811 .774A .858 +.190 94 .668 1 105 2430 ---- 1.051B ---- 1.051B .838 +.186 .652 2 2435 ---- 1.028B ---- 1.028B .818 +.182 .636 2440 ---- 1.004B ---- 1.004B .798 +.177 .621 2 2445 ---- .983B ---- .983B .779 +.173 .606 2 2450 .695 .964B .695 .961B .760 +.169 106 .591 3 520 2455 ---- .942B ---- .941B .742 +.165 .577 2460 .844 .918B .660 .714A .724 +.161 14 .563 1 2 2465 ---- .901B ---- .897B .707 +.157 .550 2 2470 ---- .878B ---- .878B .690 +.154 .536 3 2475 .855 .861B .854 .606A .673 +.150 18 .523 433 2480 ---- .841B ---- .841B .657 +.146 .511 2485 ---- .820B ---- .820B .641 +.142 .499 1 2490 ---- .801B ---- .801B .625 +.138 .487 1 2495 ---- .786B ---- .786B .610 +.135 .475 1 2500 .633 .767B .547 .605B .596 +.133 321 .463 4 819 2505 ---- .751B ---- .751B .581 +.129 .452 2510 ---- .735B ---- .735B .567 +.126 .441 1 2515 .557 .718B .557 .593B .553 +.122 6 .431 11 2520 ---- .701B ---- .701B .540 +.119 1 .421 17 2525 .600 .685B .600 .474A .527 +.117 33 .410 1 667 2530 ---- .670B ---- .670B .514 +.113 .401 2535 ---- .655B ---- .655B .502 +.111 .391 2540 ---- .640B ---- .640B .489 +.107 .382 2545 ---- .625B ---- .625B .478 +.105 .373 2550 .584 .611B .584 .611B .466 +.102 6 .364 69 2555 ---- .596B ---- .596B .455 +.100 .355 2560 .480 .583B .480 .582B .444 +.097 1 .347 12 10 2565 ---- .570B ---- .570B .433 +.095 .338 2570 ---- .556B ---- .556B .422 +.092 1 .330 2575 ---- .546B ---- .546B .412 +.089 10 .323 19 2600 .403 .494 .360 .363A .365 +.079 28 .286 4 352 2625 .415 .437B .415 .437B .323 +.069 6 .254 4 32 2650 .300 .389B .300 .387B .287 +.061 10 .226 1 56 2675 .296 .348B .264 .275B .255 +.053 4 .202 26 2700 .202 .310B .198 .225B .227 +.047 23 .180 10 52 2725 .243 .278B .243 .184A .202 +.041 15 .161 13 2750 ---- .249B ---- .249B .180 +.035 2 .145 39 2775 .177 .222B .177 .148A .161 +.031 1 .130 17 2800 .179 .200B .150 .153B .145 +.027 8 .118 3 349 2825 ---- .179B ---- .179B .130 +.024 .106 7 2850 .110 .162B .107A .115B .117 +.021 7 .096 43 2875 ---- .146B ---- .146B .106 +.018 .088 1 2900 .116 .132B .116 .089A .096 +.016 20 .080 8 80 2925 .080 .119B .080 .082A .087 +.014 2 .073 6 2950 ---- .108B ---- .108B .080 +.013 .067 19 2975 ---- .098B ---- .098B .073 +.011 .062 7 3000 .080 .091B .059 .062B .067 +.010 73 .057 2 752 3025 ---- .081B ---- .081B .061 +.008 .053 4 3050 ---- .075B ---- .075B .056 +.007 .049 2 3075 ---- .068B ---- .068B .052 +.006 .046 1 15 3100 ---- .063B ---- .063B .048 +.005 1 .043 9 34 3125 ---- .058B ---- .058B .045 +.005 .040 11 3150 ---- .054B ---- .054B .042 +.005 .037 12 3175 ---- .050B ---- .050B .039 +.004 .035 12 3200 ---- .046B ---- .046B .037 +.004 .033 71 3225 ---- .043B ---- .043B .034 +.003 .031 2 3250 ---- .040B ---- .040B .032 +.002 .030 3275 ---- .038B ---- .038B .030 +.002 .028 3300 ---- .035B ---- .035B .029 +.002 .027 3325 ---- .033B ---- .033B .027 +.001 .026 3350 ---- .031B ---- .031B .026 +.001 .025 3375 ---- .029B ---- .029B .025 +.001 .024 3400 ---- .028B ---- .028B .023 UNCH 1 .023 23 3500 ---- .022B ---- .022B .020 UNCH .020 77 3600 ---- .018B ---- .018B .017 UNCH .017 25 3800 ---- ---- ---- ---- .013 -.001 .014 19 4000 ---- ---- ---- ---- .011 -.001 .012 42 4500 ---- ---- ---- ---- .008 +.001 .007 19 5000 ---- ---- ---- ---- .006 +.001 .005 5 5500 ---- ---- ---- ---- .005 +.002 .003 45 6000 .006 .006 .006 .006 .004 +.001 7 .003 6500 ---- ---- ---- ---- .003 +.001 .002 2 7000 ---- ---- ---- ---- .002 UNCH .002 20 775 ---- ---- ---- ---- 16.240 +.587 15.653 800 ---- ---- ---- ---- 15.990 +.587 15.403 825 ---- ---- ---- ---- 15.740 +.587 15.153 850 ---- ---- ---- ---- 15.490 +.587 14.903 875 ---- ---- ---- ---- 15.240 +.587 14.653 900 ---- ---- ---- ---- 14.990 +.587 14.403 925 ---- ---- ---- ---- 14.740 +.587 14.153 950 ---- ---- ---- ---- 14.490 +.587 13.903 975 ---- ---- ---- ---- 14.240 +.587 13.653 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.990 +.587 13.403 10000 .004 .004 .004 .004 .005 +.001 5 .004 205 1025 ---- ---- ---- ---- 13.740 +.587 13.153 1050 ---- ---- ---- ---- 13.490 +.587 12.903 1075 ---- ---- ---- ---- 13.240 +.587 12.653 1100 ---- ---- ---- ---- 12.990 +.587 12.403 1125 ---- ---- ---- ---- 12.740 +.587 12.153 1150 ---- ---- ---- ---- 12.490 +.587 11.903 1175 ---- ---- ---- ---- 12.240 +.587 11.653 1200 ---- ---- ---- ---- 11.990 +.587 11.403 1225 ---- ---- ---- ---- 11.740 +.587 11.153 1250 ---- ---- ---- ---- 11.490 +.587 10.903 1 1275 ---- ---- ---- ---- 11.240 +.587 10.653 1300 ---- ---- ---- ---- 10.990 +.587 10.403 1325 ---- ---- ---- ---- 10.740 +.587 10.153 1350 ---- ---- ---- ---- 10.490 +.587 9.903 1 1375 ---- ---- ---- ---- 10.240 +.587 9.653 2 1400 ---- ---- ---- ---- 9.990 +.587 9.403 1425 ---- ---- ---- ---- 9.740 +.587 9.153 1450 ---- ---- ---- ---- 9.490 +.587 8.903 1475 ---- ---- ---- ---- 9.240 +.587 8.653 4 1500 ---- ---- ---- ---- 8.990 +.587 8.403 4 1525 ---- ---- ---- ---- 8.740 +.587 8.153 2 1550 ---- ---- ---- ---- 8.490 +.586 7.904 2 1575 ---- ---- ---- ---- 8.241 +.585 7.656 4 1600 ---- ---- ---- ---- 7.992 +.584 7.408 4 1625 ---- ---- ---- ---- 7.743 +.583 7.160 2 1650 ---- ---- ---- ---- 7.495 +.582 6.913 4 1675 ---- ---- ---- ---- 7.248 +.581 6.667 14 1700 ---- ---- ---- ---- 7.001 +.579 6.422 21 1725 ---- ---- ---- ---- 6.754 +.577 6.177 5 1750 ---- ---- ---- ---- 6.509 +.576 5.933 5 1775 ---- ---- ---- ---- 6.264 +.573 5.691 4 1800 ---- ---- ---- ---- 6.020 +.571 5.449 5 113 1825 ---- ---- ---- ---- 5.777 +.568 5.209 1 1850 ---- 5.260B ---- 5.260B 5.535 +.564 4.971 19 1875 ---- 5.328B ---- 5.322B 5.294 +.560 4.734 178 1900 ---- 5.423B ---- 5.420B 5.056 +.556 4.500 147 1910 ---- ---- ---- ---- 4.960 +.553 4.407 1915 ---- ---- ---- ---- 4.913 +.552 4.361 1920 ---- ---- ---- ---- 4.866 +.551 4.315 1925 ---- 5.194B ---- 5.194B 4.818 +.549 4.269 45 1930 ---- ---- ---- ---- 4.771 +.548 4.223 1935 ---- ---- ---- ---- 4.724 +.547 4.177 1940 ---- ---- ---- ---- 4.677 +.546 4.131 1945 ---- ---- ---- ---- 4.630 +.545 4.085 1950 ---- 4.960B ---- 4.956B 4.583 +.543 4.040 293 1955 ---- ---- ---- ---- 4.536 +.541 3.995 1960 ---- ---- ---- ---- 4.490 +.541 3.949 1965 ---- ---- ---- ---- 4.443 +.539 3.904 1970 ---- ---- ---- ---- 4.397 +.538 3.859 1975 ---- 4.720B ---- 4.720B 4.350 +.535 3.815 117 1980 ---- ---- ---- ---- 4.304 +.534 3.770 1985 ---- ---- ---- ---- 4.258 +.532 3.726 1990 ---- ---- ---- ---- 4.212 +.531 3.681 1995 ---- ---- ---- ---- 4.166 +.529 3.637 2000 ---- 4.490B ---- 4.488B 4.120 +.527 3.593 1 516 2005 ---- ---- ---- ---- 4.075 +.525 3.550 2010 ---- ---- ---- ---- 4.029 +.523 3.506 2015 ---- ---- ---- ---- 3.984 +.521 3.463 2020 ---- ---- ---- ---- 3.939 +.520 3.419 2025 ---- 4.260B ---- 4.260B 3.894 +.518 3.376 2 2030 ---- ---- ---- ---- 3.849 +.515 3.334 2035 ---- 3.370B ---- ---- 3.804 +.513 3.291 2040 ---- 3.373B ---- ---- 3.759 +.510 3.249 4 2045 ---- 3.373B ---- ---- 3.715 +.508 3.207 2050 ---- 4.033B ---- 4.032B 3.670 +.505 3.165 1 210 2055 ---- 3.306B ---- ---- 3.626 +.503 3.123 2060 ---- 3.263B ---- ---- 3.582 +.500 3.082 2065 ---- 3.357B ---- ---- 3.538 +.498 3.040 2070 ---- 3.378B ---- ---- 3.495 +.496 2.999 2075 ---- 3.808B ---- 3.808B 3.451 +.492 2.959 169 2080 ---- 3.386B ---- ---- 3.408 +.490 2.918 2085 ---- 3.490B ---- ---- 3.365 +.487 2.878 2090 ---- 3.452B ---- ---- 3.322 +.484 2.838 2095 ---- 3.456B ---- ---- 3.280 +.481 2.799 2100 ---- 3.590B ---- 3.589B 3.237 +.478 1 2.759 1448 2105 ---- 3.468B ---- ---- 3.195 +.475 2.720 2110 ---- 3.431B ---- ---- 3.153 +.472 2.681 2115 ---- 3.389B ---- ---- 3.111 +.468 2.643 1 2120 ---- 3.345B ---- ---- 3.070 +.465 2.605 2125 3.297 3.377B 3.297 3.332B 3.029 +.462 1 2.567 24 2130 ---- 3.260B ---- ---- 2.988 +.459 2.529 1 2135 ---- 3.217B ---- ---- 2.947 +.455 2.492 2140 ---- 3.175B ---- ---- 2.906 +.451 2.455 2145 ---- 3.133B ---- 2.421B 2.866 +.447 2.419 2150 ---- 3.167B ---- 3.167B 2.826 +.443 2.383 60 2155 ---- 3.050B ---- 2.348B 2.787 +.440 2.347 2 2160 ---- 3.009B ---- ---- 2.747 +.436 2.311 2 2165 ---- 2.967B ---- ---- 2.708 +.432 2.276 2170 ---- 2.927B ---- ---- 2.669 +.428 2.241 2175 ---- 2.966B ---- 2.966B 2.631 +.424 2.207 352 2180 ---- 2.846B ---- ---- 2.592 +.419 2.173 2185 ---- 2.806B ---- ---- 2.555 +.416 2.139 2190 ---- 2.766B ---- ---- 2.517 +.412 2.105 2195 ---- 2.727B ---- ---- 2.480 +.408 2.072 2200 ---- 2.768B ---- 2.768B 2.443 +.403 2.040 1 766 2205 ---- 2.649B ---- ---- 2.406 +.399 2.007 2210 ---- 2.611B ---- ---- 2.370 +.395 1.975 2215 ---- 2.572B ---- ---- 2.333 +.389 1.944 2 2220 ---- 2.535B ---- ---- 2.298 +.385 1.913 2225 ---- 2.579B ---- 2.579B 2.262 +.380 1.882 29 2230 ---- 2.460B ---- 1.918B 2.227 +.376 1.851 1 2235 ---- 2.423B ---- 1.926B 2.193 +.372 1.821 2240 ---- 2.386B ---- 1.934B 2.158 +.367 1.791 2245 ---- 2.350B ---- 1.933B 2.124 +.362 1.762 2250 ---- 2.397B ---- 2.397B 2.090 +.357 1.733 1 515 2255 ---- 2.279B ---- 1.890B 2.057 +.353 1.704 2260 ---- 2.243B ---- 1.889B 2.024 +.348 1.676 2 2 2265 ---- 2.207B ---- 1.891B 1.992 +.344 1.648 1 2270 ---- 2.172B ---- 1.902B 1.959 +.339 1.620 2275 ---- 2.223B ---- 2.223B 1.927 +.334 1.593 683 2280 ---- 2.103B ---- 1.915B 1.896 +.330 1.566 1 2285 ---- 2.069B ---- 1.936B 1.865 +.326 1.539 1 2290 ---- 2.035B ---- 1.967B 1.834 +.321 1.513 2295 ---- 2.002B ---- 1.975B 1.803 +.315 1 1.488 1 2300 ---- 2.058B ---- 2.058B 1.773 +.311 1.462 2 424 2305 ---- 1.982B ---- 1.973B 1.743 +.306 1.437 2310 ---- 1.983B ---- 1.983B 1.714 +.302 1.412 2315 ---- 1.963B ---- 1.959B 1.685 +.297 1.388 4 2320 ---- 1.932B ---- 1.928B 1.656 +.292 1.364 2 2325 ---- 1.901B ---- 1.901B 1.628 +.288 1.340 144 2330 ---- 1.870B ---- 1.867B 1.600 +.283 1.317 2 7 2335 ---- 1.840B ---- 1.836B 1.573 +.279 1.294 2340 ---- 1.811B ---- 1.808B 1.546 +.275 1.271 2 2345 ---- 1.782B ---- 1.778B 1.519 +.270 1.249 2350 1.500 1.754B 1.500 1.754B 1.492 +.265 5 1.227 33 170 2355 ---- 1.724B ---- 1.721B 1.466 +.261 1.205 2360 ---- 1.695B ---- 1.693B 1.441 +.257 1.184 2 2365 ---- 1.668B ---- 1.665B 1.415 +.252 1.163 2370 ---- 1.640B ---- 1.638B 1.391 +.249 1.142 2375 1.430 1.616B 1.430 1.263A 1.366 +.244 52 1.122 13 2380 ---- 1.588B ---- 1.588B 1.342 +.240 1 1.102 1 2385 ---- 1.563B ---- 1.563B 1.318 +.236 1.082 2390 ---- 1.537B ---- 1.537B 1.295 +.232 1.063 2395 ---- 1.511B ---- 1.511B 1.272 +.228 2 1.044 2400 1.400 1.486B 1.400 1.486B 1.249 +.223 222 1.026 8 1639 2405 ---- 1.461B ---- 1.461B 1.227 +.220 1.007 2410 ---- 1.437B ---- 1.437B 1.205 +.216 .989 2415 ---- 1.413B ---- 1.413B 1.183 +.211 .972 2420 ---- 1.389B ---- 1.389B 1.162 +.208 .954 2425 1.178 1.366B 1.178 1.192B 1.141 +.204 3 .937 357 2430 ---- 1.342B ---- 1.342B 1.120 +.200 186 .920 2435 ---- 1.320B ---- 1.320B 1.100 +.196 .904 2440 .995 1.298B .931A 1.298B 1.080 +.192 5 .888 6 2445 ---- 1.276B ---- 1.276B 1.061 +.189 .872 2450 1.120 1.270 1.020 1.039B 1.042 +.186 4 .856 31 350 2455 ---- 1.233B ---- 1.233B 1.023 +.182 20 .841 7 2460 ---- 1.212B ---- 1.212B 1.004 +.178 .826 2465 ---- 1.192B ---- 1.192B .986 +.175 .811 2470 ---- 1.172B ---- 1.171B .968 +.171 .797 2475 ---- 1.152B ---- 1.151B .951 +.168 .783 1 80 2480 ---- 1.134B ---- 1.134B .933 +.164 .769 2485 .938 1.114B .938 .845A .916 +.161 10 .755 2490 ---- 1.095B ---- 1.094B .900 +.158 .742 2495 ---- 1.077B ---- 1.075B .884 +.155 .729 2500 .800 1.059B .752A .876B .868 +.152 239 .716 51 3768 2505 ---- 1.041B ---- 1.039B .852 +.149 20 .703 6 2510 ---- 1.024B ---- 1.021B .836 +.145 .691 2515 .843 1.006B .843 .759A .821 +.143 4 .678 2520 ---- .989B ---- .987B .807 +.141 .666 2525 ---- .973B ---- .972B .792 +.137 .655 45 2530 ---- .956B ---- .954B .778 +.135 .643 2535 ---- .940B ---- .940B .764 +.132 .632 2540 ---- .924B ---- .924B .750 +.129 .621 2545 ---- .909B ---- .909B .737 +.127 .610 2550 .863 .894B .829 .832B .723 +.123 124 .600 3 720 2555 ---- .879B ---- .879B .710 +.121 .589 2560 ---- .864B ---- .864B .698 +.119 .579 2565 ---- .850B ---- .850B .685 +.116 .569 2570 ---- .836B ---- .834B .673 +.114 .559 2575 ---- .822B ---- .822B .661 +.112 .549 1 12 2600 .560 .756B .530A .591A .604 +.100 3 .504 8 509 2625 ---- .695B ---- .694B .553 +.090 .463 6 2650 ---- .640B ---- .638B .507 +.082 100 .425 4 226 2675 .437 .589B .437 .589B .464 +.073 22 .391 7 2700 .500 .543B .500 .397A .426 +.066 39 .360 242 2725 .371 .501B .371 .501B .391 +.060 16 .331 1 2750 .348 .462B .348 .357B .360 +.054 201 .306 476 2775 ---- .427B ---- .427B .332 +.050 .282 10 2800 .288 .395B .278A .288A .306 +.045 64 .261 11 973 2825 ---- .365B ---- .365B .282 +.040 .242 1 113 2850 .320 .338B .258 .258 .261 +.037 2 .224 313 2875 ---- .314B ---- .314B .242 +.034 .208 25 2900 .213 .291B .208A .291B .224 +.030 18 .194 1 32 2925 ---- .271B ---- .271B .208 +.028 .180 102 2950 ---- .252B ---- .252B .194 +.026 .168 1 234 2975 ---- .234B ---- .234B .180 +.023 .157 1 3000 .195 .222 .195 .160A .168 +.021 32 .147 7 2940 3025 ---- .203B ---- .203B .157 +.019 .138 4 3050 ---- .189B ---- .189B .146 +.017 .129 5 3075 ---- .177B ---- .177B .137 +.016 .121 3100 ---- .166B ---- .166B .128 +.014 1 .114 59 3125 ---- .155B ---- .155B .120 +.012 .108 11 3150 ---- .145B ---- .145B .113 +.011 .102 10 3175 ---- .136B ---- .136B .106 +.010 .096 1 3200 ---- .128B ---- .128B .100 +.009 .091 51 3225 ---- .120B ---- .120B .094 +.008 .086 1 3250 ---- .113B ---- .113B .088 +.007 200 .081 134 3275 ---- .107B ---- .107B .083 +.006 .077 3300 .080 .101 .077A .077A .079 +.005 4 .074 14 3325 ---- .095B ---- .095B .075 +.005 .070 3350 ---- .090B ---- .090B .071 +.004 .067 1089 3375 ---- .085B ---- .085B .067 +.003 .064 1 3400 ---- .080B ---- .080B .064 +.003 .061 1 112 3425 ---- .076B ---- .076B .060 +.002 .058 1 1 3450 ---- .072B ---- .072B .057 +.002 .055 279 3475 ---- .069B ---- .069B .055 +.002 .053 3500 .070 .070 .052A .052A .052 +.001 2 .051 31 3525 ---- .062B ---- .062B .050 +.001 .049 100 3550 ---- .059B ---- .059B .047 UNCH .047 4 3575 ---- .056B ---- .056B .045 UNCH .045 3600 ---- .054B ---- .054B .043 UNCH .043 141 3625 ---- .052B ---- .052B .041 UNCH .041 3650 ---- .049B ---- .049B .040 UNCH .040 10 3675 .045 .047B .040A .040A .038 UNCH 10 .038 3700 .045 .045 .038A .038A .037 UNCH 1 .037 2 3725 ---- .043B ---- .043B .035 -.001 .036 3 4000 .024 .030 .024 .030 .024 -.001 10 .025 527 4500 ---- .016B ---- .016B .014 -.001 .015 73 5000 ---- ---- ---- ---- .011 UNCH .011 796 6000 .005 .006B .005 .006B .008 +.001 5 .007 129 7500 ---- ---- ---- ---- .006 +.001 .005 206 775 ---- ---- ---- ---- 16.240 +.587 15.653 800 ---- ---- ---- ---- 15.990 +.587 15.403 825 ---- ---- ---- ---- 15.740 +.587 15.153 850 ---- ---- ---- ---- 15.490 +.587 14.903 875 ---- ---- ---- ---- 15.240 +.587 14.653 900 ---- ---- ---- ---- 14.990 +.587 14.403 925 ---- ---- ---- ---- 14.740 +.587 14.153 950 ---- ---- ---- ---- 14.490 +.587 13.903 975 ---- ---- ---- ---- 14.240 +.587 13.653 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.155 +.583 13.572 1025 ---- ---- ---- ---- 13.905 +.583 13.322 1050 ---- ---- ---- ---- 13.655 +.583 13.072 1075 ---- ---- ---- ---- 13.405 +.583 12.822 1100 ---- ---- ---- ---- 13.155 +.583 12.572 1125 ---- ---- ---- ---- 12.905 +.583 12.322 1150 ---- ---- ---- ---- 12.655 +.583 12.072 1175 ---- ---- ---- ---- 12.405 +.583 11.822 1200 ---- ---- ---- ---- 12.155 +.583 11.572 1225 ---- ---- ---- ---- 11.905 +.583 11.322 1250 ---- ---- ---- ---- 11.655 +.583 11.072 1275 ---- ---- ---- ---- 11.405 +.583 10.822 4 1300 ---- ---- ---- ---- 11.155 +.583 10.572 1325 ---- ---- ---- ---- 10.905 +.583 10.322 1350 ---- ---- ---- ---- 10.655 +.583 10.072 1 1375 ---- ---- ---- ---- 10.405 +.583 9.822 1400 ---- ---- ---- ---- 10.155 +.583 9.572 1425 ---- ---- ---- ---- 9.905 +.583 9.322 1450 ---- ---- ---- ---- 9.655 +.583 9.072 1475 ---- ---- ---- ---- 9.405 +.582 8.823 1500 ---- ---- ---- ---- 9.155 +.581 8.574 1525 ---- ---- ---- ---- 8.906 +.580 8.326 2 1550 ---- ---- ---- ---- 8.658 +.579 8.079 4 1575 ---- ---- ---- ---- 8.410 +.577 7.833 6 1600 ---- ---- ---- ---- 8.163 +.576 7.587 1625 ---- ---- ---- ---- 7.917 +.574 7.343 4 1650 ---- ---- ---- ---- 7.672 +.573 7.099 2 1675 ---- ---- ---- ---- 7.427 +.571 6.856 2 1700 ---- ---- ---- ---- 7.183 +.568 6.615 2 1725 ---- ---- ---- ---- 6.941 +.566 6.375 2 1750 ---- ---- ---- ---- 6.699 +.563 6.136 2 1775 ---- 6.207B ---- 6.206B 6.458 +.559 5.899 1 1800 ---- 6.375B ---- 6.375B 6.219 +.556 5.663 1 1825 ---- 6.355B ---- 6.355B 5.982 +.552 5.430 2 1850 ---- 6.120B ---- 6.120B 5.746 +.547 5.199 4 1875 ---- 5.883B ---- 5.883B 5.512 +.542 4.970 1900 ---- 5.650B ---- 5.650B 5.280 +.535 4.745 1925 ---- 5.418B ---- 5.418B 5.051 +.529 4.522 1950 ---- 5.190B ---- 5.190B 4.824 +.521 4.303 1 1975 ---- 4.962B ---- 4.962B 4.601 +.512 4.089 2000 ---- 4.740B ---- 4.740B 4.380 +.502 3.878 2 64 2025 ---- 4.520B ---- 4.520B 4.164 +.492 3.672 59 2050 ---- 4.303B ---- 4.302B 3.951 +.480 3.471 2 2075 ---- 4.091B ---- 4.091B 3.743 +.466 3.277 7 2100 ---- 3.883B ---- 3.882B 3.540 +.452 3.088 3 103 2125 ---- 3.681B ---- 3.681B 3.343 +.437 2.906 1 2150 ---- 3.481B ---- 3.481B 3.151 +.421 2.730 1 2175 ---- 3.290B ---- 3.289B 2.965 +.403 2.562 5 2200 ---- 3.105B ---- 3.103B 2.786 +.385 2.401 28 2225 ---- 2.925B ---- 2.925B 2.614 +.366 2.248 2250 ---- 2.752B ---- 2.752B 2.449 +.346 2.103 60 2275 ---- 2.587B ---- 2.587B 2.292 +.327 1.965 10 2300 ---- 2.428B ---- 2.428B 2.142 +.307 1 1.835 11 2325 ---- 2.277B ---- 2.277B 2.000 +.288 1.712 1 2350 ---- 2.133B ---- 2.133B 1.865 +.268 1 1.597 53 2375 ---- 1.996B ---- 1.996B 1.739 +.250 1.489 2 2400 ---- 1.868B ---- 1.868B 1.620 +.232 1.388 75 215 2425 1.556 1.747B 1.556 1.561B 1.509 +.215 10 1.294 41 2450 1.428 1.633B 1.421 1.455B 1.405 +.198 40 1.207 6 2475 1.378 1.526B 1.325 1.229A 1.308 +.183 46 1.125 2500 ---- 1.427B ---- 1.427B 1.218 +.169 4 1.049 5 70 2525 1.153 1.335B 1.143 1.177B 1.135 +.156 7 .979 5 6 2550 ---- 1.248B ---- 1.248B 1.058 +.144 .914 4 2575 ---- 1.168B ---- 1.168B .986 +.132 .854 2 2600 ---- 1.095B ---- 1.095B .920 +.121 1 .799 33 2625 ---- 1.026B ---- 1.026B .859 +.112 .747 2650 ---- .961B ---- .961B .802 +.102 .700 13 2675 ---- .903B ---- .901B .750 +.094 1 .656 105 2700 ---- .846B ---- .846B .702 +.086 .616 46 2725 ---- .794B ---- .794B .657 +.079 .578 2 2750 ---- .746B ---- .746B .616 +.073 .543 2775 ---- .702B ---- .702B .578 +.067 .511 16 16 2800 .600 .660B .600 .660B .543 +.062 2 .481 16 2825 ---- .622B ---- .622B .510 +.056 .454 2850 ---- .586B ---- .586B .479 +.051 .428 14 2875 ---- .552B ---- .552B .451 +.047 .404 6 2900 ---- .521B ---- .521B .425 +.044 .381 7 2925 ---- .492B ---- .492B .401 +.041 1 .360 102 2950 ---- .465B ---- .465B .378 +.037 .341 1 2975 ---- .440B ---- .440B .357 +.034 .323 1 3000 ---- .416B ---- .416B .337 +.031 .306 5 613 3025 ---- .394B ---- .394B .319 +.029 .290 16 16 3050 ---- .373B ---- .373B .302 +.027 .275 6 3075 ---- .354B ---- .354B .286 +.025 .261 1 3100 ---- .336B ---- .336B .272 +.024 .248 27 3125 ---- .319B ---- .319B .258 +.022 .236 2 3150 ---- .303B ---- .303B .245 +.020 .225 8 3175 ---- .288B ---- .288B .233 +.019 .214 3200 ---- .274B ---- .274B .222 +.018 .204 5 25 3225 ---- .261B ---- .261B .211 +.016 .195 3250 ---- .248B ---- .248B .201 +.015 .186 11 3275 ---- .237B ---- .237B .192 +.015 .177 3300 ---- .226B ---- .226B .183 +.013 .170 3325 ---- .215B ---- .215B .174 +.012 .162 3350 ---- .205B ---- .205B .167 +.012 .155 5 3375 ---- .196B ---- .196B .159 +.010 .149 3400 ---- .188B ---- .188B .152 +.010 .142 3500 ---- .157B ---- .157B .128 +.007 .121 25 65 4000 .064 .077 .063A .063A .062 UNCH 9 .062 1 641 5000 .029 .029 .029 .029 .025 -.003 1 .028 68 850 ---- ---- ---- ---- 15.655 +.583 15.072 875 ---- ---- ---- ---- 15.405 +.583 14.822 900 ---- ---- ---- ---- 15.155 +.583 14.572 925 ---- ---- ---- ---- 14.905 +.583 14.322 950 ---- ---- ---- ---- 14.655 +.583 14.072 975 ---- ---- ---- ---- 14.405 +.583 13.822 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.155 +.583 13.572 10000 ---- ---- ---- ---- .009 -.002 .011 110 1025 ---- ---- ---- ---- 13.905 +.583 13.322 1050 ---- ---- ---- ---- 13.655 +.583 13.072 1075 ---- ---- ---- ---- 13.405 +.583 12.822 1100 ---- ---- ---- ---- 13.155 +.583 12.572 1125 ---- ---- ---- ---- 12.905 +.583 12.322 1150 ---- ---- ---- ---- 12.655 +.583 12.072 1175 ---- ---- ---- ---- 12.405 +.583 11.822 1200 ---- ---- ---- ---- 12.155 +.583 11.572 1225 ---- ---- ---- ---- 11.905 +.583 11.322 1250 ---- ---- ---- ---- 11.655 +.583 11.072 1275 ---- ---- ---- ---- 11.405 +.583 10.822 4 1300 ---- ---- ---- ---- 11.155 +.583 10.572 1 1325 ---- ---- ---- ---- 10.905 +.583 10.322 1 1350 ---- ---- ---- ---- 10.655 +.583 10.072 1 1375 ---- ---- ---- ---- 10.405 +.583 9.822 2 1400 ---- ---- ---- ---- 10.155 +.583 9.572 1425 ---- ---- ---- ---- 9.905 +.582 9.323 1450 ---- ---- ---- ---- 9.655 +.581 9.074 1475 ---- ---- ---- ---- 9.406 +.580 8.826 1500 ---- ---- ---- ---- 9.158 +.579 8.579 2 1525 ---- ---- ---- ---- 8.911 +.579 8.332 10 1550 ---- ---- ---- ---- 8.664 +.577 8.087 4 1575 ---- ---- ---- ---- 8.418 +.575 7.843 4 1600 ---- ---- ---- ---- 8.173 +.573 7.600 6 1625 ---- ---- ---- ---- 7.929 +.571 7.358 1650 ---- ---- ---- ---- 7.686 +.568 7.118 1675 ---- ---- ---- ---- 7.445 +.567 6.878 2 1700 ---- 6.774B ---- 6.774B 7.204 +.563 6.641 2 2 1725 ---- 6.952B ---- 6.952B 6.965 +.560 6.405 1750 ---- 7.025B ---- 7.025B 6.728 +.557 6.171 1 1775 ---- 6.865B ---- 6.865B 6.492 +.553 5.939 1800 ---- 6.630B ---- 6.630B 6.257 +.548 5.709 6 1825 ---- 6.395B ---- 6.395B 6.025 +.543 5.482 29 1850 ---- 6.163B ---- 6.161B 5.795 +.537 5.258 1 1875 ---- 5.931B ---- 5.931B 5.567 +.531 5.036 1900 ---- 5.705B ---- 5.705B 5.342 +.525 4.817 28 1925 ---- 5.480B ---- 5.480B 5.119 +.517 4.602 1950 ---- 5.257B ---- 5.256B 4.900 +.509 4.391 1 1975 ---- 5.037B ---- 5.037B 4.683 +.499 4.184 2000 ---- 4.821B ---- 4.821B 4.471 +.489 3.982 4 163 2025 ---- 4.610B ---- 4.610B 4.263 +.479 3.784 2050 ---- 4.402B ---- 4.402B 4.059 +.467 3.592 3 2075 ---- 4.197B ---- 4.197B 3.860 +.454 3.406 2 2100 ---- 4.000B ---- 4.000B 3.665 +.440 3.225 21 2125 ---- 3.805B ---- 3.805B 3.477 +.426 3.051 1 2150 ---- 3.615B ---- 3.615B 3.294 +.411 2.883 75 2175 ---- 3.433B ---- 3.433B 3.118 +.396 2.722 2200 2.950 3.255B 2.950 2.998B 2.947 +.379 1 2.568 252 2225 ---- 3.085B ---- 3.085B 2.784 +.363 2.421 24 2250 2.587 2.921B 2.584 2.698B 2.627 +.346 3 2.281 1 103 2275 2.476 2.762B 2.445 2.352A 2.477 +.328 4 2.149 2 2300 ---- 2.612B ---- 2.612B 2.334 +.311 2.023 152 2325 ---- 2.467B ---- 2.467B 2.198 +.294 1.904 2350 ---- 2.329B ---- 2.329B 2.069 +.277 1.792 25 2375 ---- 2.199B ---- 2.199B 1.946 +.259 1.687 8 2400 ---- 2.075B ---- 2.074B 1.831 +.244 1 1.587 396 2425 1.727 1.957B 1.721 1.775B 1.722 +.228 40 1.494 10 2450 1.780 1.846B 1.780 1.535A 1.620 +.213 40 1.407 3 28 2475 1.508 1.743B 1.506 1.572B 1.524 +.198 80 1.326 19 19 2500 ---- 1.646B ---- 1.644B 1.433 +.184 95 1.249 13 1920 2525 ---- 1.554B ---- 1.552B 1.349 +.171 1.178 2 2550 ---- 1.468B ---- 1.466B 1.270 +.159 1.111 6 2575 ---- 1.386B ---- 1.386B 1.196 +.147 1.049 4 2600 ---- 1.310B ---- 1.308B 1.127 +.136 1 .991 58 2625 ---- 1.239B ---- 1.237B 1.063 +.127 .936 8 2650 ---- 1.172B ---- 1.169B 1.003 +.118 .885 125 2675 ---- 1.109B ---- 1.107B .948 +.110 .838 5 2700 .950 1.050B .950 1.046B .895 +.102 8 .793 1 255 2725 ---- .995B ---- .991B .847 +.096 .751 2750 .807 .943B .807 .755A .801 +.089 16 .712 228 2775 ---- .894B ---- .891B .758 +.082 .676 2800 ---- .850B ---- .850B .719 +.078 .641 430 2825 .705 .808B .705 .708B .681 +.072 26 .609 2850 ---- .767B ---- .767B .646 +.067 .579 17 2875 ---- .730B ---- .730B .613 +.062 .551 2900 .700 .700 .700 .551A .582 +.058 1 .524 1 2925 ---- .661B ---- .661B .553 +.054 .499 3 2950 .540 .629B .540 .499A .526 +.050 6 .476 9 2975 ---- .600B ---- .600B .501 +.047 .454 3 3000 .472 .572B .468 .470B .477 +.044 2 .433 2 366 3025 ---- .546B ---- .546B .455 +.042 .413 1 3050 ---- .521B ---- .521B .434 +.039 .395 1 3075 ---- .498B ---- .498B .414 +.037 .377 3100 ---- .476B ---- .476B .395 +.034 12 .361 2 6 3125 ---- .455B ---- .455B .378 +.032 .346 1 3150 ---- .435B ---- .435B .361 +.030 .331 3175 ---- .416B ---- .416B .346 +.029 .317 3200 ---- .399B ---- .399B .331 +.027 1 .304 4 3225 ---- .382B ---- .382B .317 +.025 .292 3250 ---- .366B ---- .366B .304 +.024 .280 3 3275 ---- .351B ---- .351B .291 +.022 .269 2 3300 ---- .337B ---- .337B .280 +.021 .259 401 3325 ---- .323B ---- .323B .268 +.019 .249 5 3350 ---- .310B ---- .310B .258 +.019 .239 6 3375 ---- .298B ---- .298B .248 +.018 .230 2 3400 ---- .286B ---- .286B .238 +.016 6 .222 11 3500 .202 .245B .198A .245B .204 +.012 6 .192 1 501 4000 .105 .125B .105 .105 .106 +.003 1 .103 66 5000 ---- .048B ---- .048B .042 -.001 .043 54 6000 ---- ---- ---- ---- .023 -.002 .025 21 7000 ---- ---- ---- ---- .016 -.001 .017 800 ---- ---- ---- ---- 16.155 +.583 15.572 8000 ---- ---- ---- ---- .012 -.001 .013 825 ---- ---- ---- ---- 15.905 +.583 15.322 850 ---- ---- ---- ---- 15.655 +.583 15.072 875 ---- ---- ---- ---- 15.405 +.583 14.822 900 ---- ---- ---- ---- 15.155 +.583 14.572 9000 ---- ---- ---- ---- .010 -.001 .011 2 925 ---- ---- ---- ---- 14.905 +.583 14.322 950 ---- ---- ---- ---- 14.655 +.583 14.072 975 ---- ---- ---- ---- 14.405 +.583 13.822 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.837 +.566 12.271 1175 ---- ---- ---- ---- 12.587 +.566 12.021 1200 ---- ---- ---- ---- 12.337 +.566 11.771 1225 ---- ---- ---- ---- 12.087 +.566 11.521 1250 ---- ---- ---- ---- 11.837 +.566 11.271 1275 ---- ---- ---- ---- 11.587 +.566 11.021 1300 ---- ---- ---- ---- 11.337 +.566 10.771 1325 ---- ---- ---- ---- 11.087 +.566 10.521 1350 ---- ---- ---- ---- 10.837 +.566 10.271 1375 ---- ---- ---- ---- 10.587 +.566 10.021 1400 ---- ---- ---- ---- 10.337 +.565 9.772 1425 ---- ---- ---- ---- 10.088 +.564 9.524 1450 ---- ---- ---- ---- 9.839 +.563 9.276 1475 ---- ---- ---- ---- 9.592 +.562 9.030 1500 ---- ---- ---- ---- 9.345 +.560 8.785 1525 ---- ---- ---- ---- 9.100 +.559 8.541 1550 ---- ---- ---- ---- 8.855 +.557 8.298 1575 ---- ---- ---- ---- 8.611 +.555 8.056 1600 ---- ---- ---- ---- 8.368 +.553 7.815 1625 ---- ---- ---- ---- 8.127 +.552 7.575 1650 ---- ---- ---- ---- 7.886 +.548 7.338 1675 ---- 7.399B ---- 7.398B 7.647 +.546 7.101 1700 ---- 7.568B ---- 7.568B 7.409 +.542 6.867 1725 ---- 7.549B ---- 7.549B 7.173 +.539 6.634 1750 ---- 7.315B ---- 7.315B 6.939 +.536 6.403 1775 ---- 7.079B ---- 7.079B 6.706 +.531 6.175 2 1800 ---- 6.847B ---- 6.847B 6.476 +.527 5.949 1825 ---- 6.617B ---- 6.615B 6.248 +.522 5.726 1850 ---- 6.389B ---- 6.386B 6.022 +.516 5.506 1875 ---- 6.163B ---- 6.163B 5.799 +.510 5.289 1900 ---- 5.939B ---- 5.939B 5.578 +.502 5.076 1925 ---- 5.720B ---- 5.720B 5.361 +.495 4.866 1950 ---- 5.502B ---- 5.502B 5.147 +.486 4.661 1975 ---- 5.288B ---- 5.288B 4.937 +.478 4.459 2000 ---- 5.077B ---- 5.077B 4.731 +.469 4.262 2025 ---- 4.872B ---- 4.872B 4.528 +.458 4.070 2050 ---- 4.668B ---- 4.668B 4.330 +.447 3.883 4 2075 ---- 4.470B ---- 4.468B 4.137 +.436 3.701 2 2100 ---- 4.278B ---- 4.277B 3.949 +.424 3.525 8 2125 ---- 4.089B ---- 4.089B 3.766 +.411 3.355 2150 ---- 3.905B ---- 3.905B 3.588 +.398 3.190 2175 ---- 3.726B ---- 3.726B 3.416 +.384 3.032 2200 ---- 3.554B ---- 3.554B 3.250 +.370 2.880 2225 ---- 3.387B ---- 3.387B 3.090 +.356 2.734 2250 ---- 3.226B ---- 3.226B 2.935 +.340 2.595 2275 ---- 3.071B ---- 3.071B 2.788 +.326 2.462 16 2300 ---- 2.922B ---- 2.922B 2.646 +.311 2.335 2325 ---- 2.779B ---- 2.779B 2.511 +.297 2.214 2350 ---- 2.642B ---- 2.642B 2.381 +.281 2.100 2375 ---- 2.511B ---- 2.511B 2.258 +.267 1.991 2400 ---- 2.386B ---- 2.385B 2.141 +.252 1.889 2425 ---- 2.268B ---- 2.268B 2.030 +.238 1.792 2450 ---- 2.154B ---- 2.154B 1.925 +.225 1.700 5 2475 ---- 2.048B ---- 2.048B 1.826 +.213 1.613 2500 ---- 1.947B ---- 1.947B 1.731 +.199 1.532 3 3 2525 ---- 1.860B ---- 1.859B 1.643 +.188 1.455 2550 ---- 1.770B ---- 1.770B 1.559 +.176 1.383 2575 ---- 1.685B ---- 1.685B 1.480 +.165 1.315 2600 ---- 1.604B ---- 1.604B 1.405 +.154 1 1.251 121 2625 ---- 1.528B ---- 1.528B 1.335 +.144 1.191 2650 1.391 1.456B 1.277 1.212A 1.269 +.135 2 1.134 1 2675 ---- 1.389B ---- 1.388B 1.207 +.126 1.081 2700 ---- 1.324B ---- 1.323B 1.149 +.119 1.030 1 2725 ---- 1.263B ---- 1.263B 1.094 +.111 .983 2750 ---- 1.206B ---- 1.205B 1.043 +.104 .939 2775 ---- 1.152B ---- 1.151B .994 +.097 .897 21 2800 ---- 1.100B ---- 1.100B .948 +.091 .857 101 2825 ---- 1.052B ---- 1.050B .905 +.085 .820 2850 ---- 1.005B ---- 1.003B .864 +.080 .784 2875 ---- .962B ---- .962B .826 +.075 .751 2900 ---- .921B ---- .921B .790 +.071 .719 2925 ---- .881B ---- .881B .755 +.066 .689 2950 ---- .844B ---- .844B .723 +.062 .661 2975 ---- .810B ---- .810B .692 +.058 .634 3000 ---- .777B ---- .777B .663 +.055 .608 53 6 3025 ---- .745B ---- .745B .636 +.052 .584 3050 ---- .715B ---- .715B .610 +.049 .561 3075 ---- .687B ---- .687B .585 +.046 .539 3100 ---- .660B ---- .660B .562 +.044 .518 20 3125 ---- .635B ---- .635B .540 +.042 .498 3150 ---- .610B ---- .610B .520 +.040 .480 3175 ---- .587B ---- .587B .500 +.038 .462 3200 ---- .565B ---- .565B .481 +.036 .445 50 2 3225 ---- .544B ---- .544B .464 +.035 .429 3250 ---- .524B ---- .524B .447 +.033 .414 3275 ---- .505B ---- .505B .431 +.031 .400 3300 ---- .487B ---- .487B .416 +.030 .386 3325 ---- .470B ---- .470B .402 +.029 .373 3350 ---- .454B ---- .454B .388 +.028 .360 3375 ---- .438B ---- .438B .375 +.026 .349 3400 ---- .423B ---- .423B .363 +.026 .337 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.337 +.566 13.771 10000 ---- .020B ---- .020B .023 +.004 .019 25 1025 ---- ---- ---- ---- 14.087 +.566 13.521 1050 ---- ---- ---- ---- 13.837 +.566 13.271 1075 ---- ---- ---- ---- 13.587 +.566 13.021 1100 ---- ---- ---- ---- 13.337 +.566 12.771 1125 ---- ---- ---- ---- 13.087 +.566 12.521 1150 ---- ---- ---- ---- 12.837 +.566 12.271 1175 ---- ---- ---- ---- 12.587 +.566 12.021 1200 ---- ---- ---- ---- 12.337 +.566 11.771 1225 ---- ---- ---- ---- 12.087 +.566 11.521 1250 ---- ---- ---- ---- 11.837 +.566 11.271 1275 ---- ---- ---- ---- 11.587 +.566 11.021 1300 ---- ---- ---- ---- 11.337 +.566 10.771 1325 ---- ---- ---- ---- 11.087 +.566 10.521 1350 ---- ---- ---- ---- 10.837 +.566 10.271 1375 ---- ---- ---- ---- 10.587 +.565 10.022 1400 ---- ---- ---- ---- 10.338 +.564 9.774 1425 ---- ---- ---- ---- 10.090 +.563 9.527 1450 ---- ---- ---- ---- 9.842 +.561 9.281 1475 ---- ---- ---- ---- 9.596 +.560 9.036 1500 ---- ---- ---- ---- 9.351 +.558 8.793 1525 ---- ---- ---- ---- 9.107 +.557 8.550 1550 ---- ---- ---- ---- 8.863 +.554 8.309 1 1575 ---- ---- ---- ---- 8.621 +.552 8.069 1600 ---- ---- ---- ---- 8.381 +.550 7.831 1625 ---- 7.854B ---- 7.854B 8.142 +.547 7.595 1650 ---- 7.980B ---- 7.980B 7.905 +.545 7.360 1 1675 ---- 8.045B ---- 8.045B 7.669 +.541 7.128 1 1700 ---- 7.810B ---- 7.809B 7.435 +.537 6.898 1725 ---- 7.577B ---- 7.576B 7.204 +.534 6.670 1750 ---- 7.345B ---- 7.344B 6.974 +.529 6.445 1775 ---- 7.115B ---- 7.115B 6.747 +.525 6.222 1800 ---- 6.888B ---- 6.888B 6.522 +.520 6.002 1825 ---- 6.661B ---- 6.660B 6.300 +.515 5.785 1 1850 ---- 6.438B ---- 6.437B 6.080 +.508 5.572 25 1875 ---- 6.219B ---- 6.219B 5.863 +.502 5.361 2 1900 ---- 6.001B ---- 6.001B 5.649 +.494 5.155 1925 ---- 5.788B ---- 5.788B 5.439 +.487 4.952 1950 ---- 5.577B ---- 5.577B 5.232 +.479 4.753 1 1975 ---- 5.370B ---- 5.370B 5.029 +.470 4.559 10 2000 ---- 5.167B ---- 5.167B 4.830 +.461 4.369 10 2025 ---- 4.968B ---- 4.968B 4.635 +.451 4.184 2050 ---- 4.771B ---- 4.771B 4.445 +.441 4.004 2075 ---- 4.581B ---- 4.581B 4.259 +.429 3.830 5 2100 ---- 4.395B ---- 4.395B 4.078 +.417 3.661 114 2125 ---- 4.214B ---- 4.214B 3.903 +.405 3.498 35 2150 ---- 4.037B ---- 4.037B 3.732 +.392 3.340 2175 ---- 3.866B ---- 3.866B 3.567 +.379 3.188 2200 ---- 3.701B ---- 3.701B 3.408 +.366 3 3.042 205 2225 ---- 3.540B ---- 3.540B 3.254 +.352 2.902 2250 ---- 3.386B ---- 3.386B 3.106 +.338 2.768 2275 ---- 3.237B ---- 3.237B 2.963 +.323 2.640 5 2300 ---- 3.093B ---- 3.093B 2.827 +.309 1 2.518 43 2325 ---- 2.956B ---- 2.956B 2.696 +.295 2.401 7 2350 ---- 2.824B ---- 2.824B 2.571 +.281 2.290 10 2375 ---- 2.697B ---- 2.697B 2.451 +.267 2.184 2400 ---- 2.576B ---- 2.576B 2.337 +.254 2.083 50 194 2425 ---- 2.461B ---- 2.461B 2.228 +.241 1.987 2450 ---- 2.351B ---- 2.351B 2.125 +.229 1.896 17 2475 ---- 2.246B ---- 2.246B 2.026 +.216 1.810 13 2500 ---- 2.146B ---- 2.146B 1.932 +.204 4 1.728 140 722 2525 ---- 2.051B ---- 2.051B 1.844 +.194 1.650 42 2550 ---- 1.962B ---- 1.962B 1.760 +.183 1.577 1 2575 ---- 1.878B ---- 1.878B 1.680 +.173 1.507 4 2600 ---- 1.798B ---- 1.798B 1.604 +.163 1.441 57 2625 ---- 1.721B ---- 1.721B 1.533 +.154 1.379 2650 ---- 1.650B ---- 1.647B 1.465 +.145 1.320 4 2675 ---- 1.581B ---- 1.579B 1.401 +.137 1.264 2 2700 ---- 1.516B ---- 1.513B 1.341 +.130 3 1.211 214 2725 ---- 1.453B ---- 1.452B 1.283 +.122 1.161 2 2750 ---- 1.394B ---- 1.393B 1.229 +.115 1.114 10 2775 ---- 1.338B ---- 1.337B 1.178 +.109 1.069 4 2800 1.090 1.285B 1.071A 1.071A 1.129 +.102 3 1.027 92 2825 ---- 1.234B ---- 1.231B 1.084 +.097 .987 2850 ---- 1.186B ---- 1.183B 1.040 +.091 .949 2875 ---- 1.140B ---- 1.136B .999 +.087 .912 2900 ---- 1.096B ---- 1.093B .960 +.082 3 .878 1 144 2925 ---- 1.055B ---- 1.055B .923 +.077 .846 1 2950 ---- 1.015B ---- 1.015B .888 +.073 36 .815 2975 ---- .977B ---- .977B .854 +.069 .785 1 3000 ---- .941B ---- .941B .822 +.065 2 .757 1 591 3025 ---- .906B ---- .906B .792 +.061 .731 3050 ---- .874B ---- .874B .764 +.059 .705 3075 ---- .843B ---- .843B .736 +.055 .681 2 3100 ---- .814B ---- .814B .710 +.052 .658 16 3125 ---- .786B ---- .786B .685 +.050 .635 100 3150 ---- .760B ---- .760B .662 +.048 .614 3175 ---- .734B ---- .734B .639 +.045 .594 3200 ---- .710B ---- .710B .618 +.043 .575 7 3225 ---- .687B ---- .687B .597 +.041 .556 3250 ---- .664B ---- .664B .578 +.040 .538 1 3275 ---- .643B ---- .643B .559 +.038 .521 3300 ---- .623B ---- .623B .541 +.036 .505 134 3325 ---- .603B ---- .603B .524 +.035 .489 3350 ---- .584B ---- .584B .507 +.033 .474 3375 ---- .566B ---- .566B .491 +.031 .460 3400 ---- .549B ---- .549B .476 +.030 .446 3425 ---- .533B ---- .533B .462 +.029 .433 3450 ---- .517B ---- .517B .448 +.028 .420 3475 ---- .502B ---- .502B .434 +.026 .408 3500 ---- .487B ---- .487B .422 +.026 .396 436 3525 ---- .473B ---- .473B .409 +.024 .385 3550 ---- .459B ---- .459B .397 +.023 .374 3575 ---- .446B ---- .446B .386 +.023 .363 3600 .364 .434B .364 .434B .375 +.022 1 .353 3625 ---- .422B ---- .422B .365 +.021 .344 3650 ---- .410B ---- .410B .355 +.020 .335 3675 ---- .399B ---- .399B .345 +.019 .326 3700 ---- .388B ---- .388B .335 +.018 .317 3725 ---- .377B ---- .377B .326 +.017 .309 3750 ---- .367B ---- .367B .318 +.017 .301 3775 ---- .358B ---- .358B .309 +.016 .293 3800 ---- .348B ---- .348B .301 +.015 .286 3825 ---- .339B ---- .339B .294 +.016 .278 3850 ---- .330B ---- .330B .286 +.015 .271 3875 ---- .322B ---- .322B .279 +.014 .265 3900 ---- .314B ---- .314B .272 +.014 .258 190 3925 ---- .306B ---- .306B .265 +.013 .252 3950 ---- .298B ---- .298B .259 +.013 .246 3975 ---- .291B ---- .291B .252 +.012 .240 4000 ---- .284B ---- .284B .246 +.011 .235 363 4025 ---- .277B ---- .277B .240 +.011 .229 10 4050 ---- .270B ---- .270B .235 +.011 .224 4075 ---- .264B ---- .264B .229 +.010 .219 1 4500 ---- .180B ---- .180B .158 +.005 .153 20 5000 ---- .122B ---- .122B .110 +.002 .108 102 6000 ---- .064B ---- .064B .062 UNCH .062 29 7000 ---- ---- ---- ---- .039 -.002 .041 15 725 ---- ---- ---- ---- 17.087 +.566 16.521 750 ---- ---- ---- ---- 16.837 +.566 16.271 775 ---- ---- ---- ---- 16.587 +.566 16.021 800 ---- ---- ---- ---- 16.337 +.566 15.771 8000 ---- ---- ---- ---- .029 -.001 .030 825 ---- ---- ---- ---- 16.087 +.566 15.521 850 ---- ---- ---- ---- 15.837 +.566 15.271 875 ---- ---- ---- ---- 15.587 +.566 15.021 900 ---- ---- ---- ---- 15.337 +.566 14.771 9000 ---- ---- ---- ---- .024 +.001 .023 4 925 ---- ---- ---- ---- 15.087 +.566 14.521 950 ---- ---- ---- ---- 14.837 +.566 14.271 975 ---- ---- ---- ---- 14.587 +.566 14.021 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.567 +.575 13.992 10000 ---- ---- ---- ---- .036 -.001 .037 1025 ---- ---- ---- ---- 14.317 +.575 13.742 1050 ---- ---- ---- ---- 14.067 +.575 13.492 1075 ---- ---- ---- ---- 13.817 +.575 13.242 1100 ---- ---- ---- ---- 13.567 +.575 12.992 1125 ---- ---- ---- ---- 13.317 +.575 12.742 1150 ---- ---- ---- ---- 13.067 +.575 12.492 1175 ---- ---- ---- ---- 12.817 +.575 12.242 1200 ---- ---- ---- ---- 12.567 +.575 11.992 1225 ---- ---- ---- ---- 12.317 +.575 11.742 1250 ---- ---- ---- ---- 12.067 +.575 11.492 1275 ---- ---- ---- ---- 11.817 +.575 11.242 1300 ---- ---- ---- ---- 11.567 +.575 10.992 1325 ---- ---- ---- ---- 11.317 +.575 10.742 1350 ---- ---- ---- ---- 11.067 +.574 10.493 1375 ---- ---- ---- ---- 10.817 +.573 10.244 1400 ---- ---- ---- ---- 10.569 +.571 9.998 1425 ---- ---- ---- ---- 10.322 +.570 9.752 1450 ---- ---- ---- ---- 10.076 +.567 9.509 1475 ---- ---- ---- ---- 9.832 +.566 9.266 1500 ---- ---- ---- ---- 9.589 +.563 9.026 1525 ---- ---- ---- ---- 9.348 +.561 8.787 1550 ---- ---- ---- ---- 9.109 +.558 8.551 1575 ---- 8.560B ---- 8.560B 8.871 +.555 8.316 1600 ---- 8.699B ---- 8.699B 8.636 +.552 8.084 1625 ---- 8.754B ---- 8.754B 8.402 +.549 7.853 1650 ---- 8.520B ---- 8.520B 8.171 +.546 7.625 1 1675 ---- 8.289B ---- 8.289B 7.941 +.541 7.400 1700 ---- 8.059B ---- 8.059B 7.714 +.537 7.177 1 1725 ---- 7.832B ---- 7.832B 7.490 +.533 6.957 2 1750 ---- 7.607B ---- 7.607B 7.268 +.528 6.740 1 1775 ---- 7.385B ---- 7.385B 7.049 +.523 6.526 1800 ---- 7.165B ---- 7.165B 6.833 +.517 6.316 1825 ---- 6.949B ---- 6.949B 6.619 +.511 6.108 1850 ---- 6.735B ---- 6.734B 6.409 +.505 5.904 1875 ---- 6.524B ---- 6.524B 6.201 +.497 5.704 1900 ---- 6.317B ---- 6.317B 5.997 +.490 5.507 1925 ---- 6.113B ---- 6.113B 5.796 +.482 5.314 1950 ---- 5.912B ---- 5.912B 5.599 +.474 5.125 1975 ---- 5.715B ---- 5.715B 5.406 +.465 4.941 1 2000 ---- 5.522B ---- 5.517B 5.217 +.456 4.761 1 2025 ---- 5.332B ---- 5.332B 5.031 +.446 4.585 2050 ---- 5.146B ---- 5.146B 4.850 +.436 4.414 2075 ---- 4.965B ---- 4.965B 4.673 +.425 4.248 2100 ---- 4.788B ---- 4.785B 4.501 +.415 4.086 2125 ---- 4.616B ---- 4.616B 4.333 +.403 3.930 2150 ---- 4.448B ---- 4.448B 4.170 +.392 3.778 2175 ---- 4.285B ---- 4.285B 4.012 +.380 3.632 2200 ---- 4.126B ---- 4.126B 3.859 +.369 3.490 2225 ---- 3.973B ---- 3.973B 3.711 +.357 3.354 2250 ---- 3.825B ---- 3.825B 3.568 +.345 3.223 2275 ---- 3.681B ---- 3.681B 3.429 +.332 3.097 2300 ---- 3.542B ---- 3.542B 3.296 +.319 2.977 10 2325 ---- 3.409B ---- 3.409B 3.168 +.307 2.861 2350 ---- 3.281B ---- 3.281B 3.045 +.295 2.750 2375 ---- 3.157B ---- 3.157B 2.927 +.284 2.643 2400 ---- 3.038B ---- 3.038B 2.813 +.271 2.542 125 2425 ---- 2.924B ---- 2.924B 2.704 +.260 2.444 2450 ---- 2.815B ---- 2.815B 2.600 +.249 2.351 2475 ---- 2.710B ---- 2.710B 2.500 +.237 2.263 2500 ---- 2.609B ---- 2.609B 2.404 +.226 2.178 2525 ---- 2.513B ---- 2.513B 2.313 +.216 2.097 2550 ---- 2.420B ---- 2.420B 2.226 +.206 2.020 2575 ---- 2.332B ---- 2.332B 2.142 +.196 1.946 2600 ---- 2.248B ---- 2.248B 2.063 +.187 1.876 2625 ---- 2.167B ---- 2.167B 1.987 +.178 1.809 2650 ---- 2.090B ---- 2.090B 1.914 +.169 1.745 2675 ---- 2.016B ---- 2.016B 1.845 +.161 1.684 2700 ---- 1.946B ---- 1.946B 1.779 +.153 1.626 325 2725 ---- 1.879B ---- 1.879B 1.716 +.146 1.570 2750 ---- 1.814B ---- 1.814B 1.656 +.139 1.517 2775 ---- 1.753B ---- 1.753B 1.598 +.131 1.467 2800 ---- 1.694B ---- 1.692B 1.544 +.126 1.418 2825 ---- 1.638B ---- 1.638B 1.491 +.119 1.372 2850 ---- 1.585B ---- 1.585B 1.442 +.114 1.328 16 2875 ---- 1.534B ---- 1.534B 1.394 +.108 1.286 2900 ---- 1.485B ---- 1.485B 1.349 +.103 1.246 2925 ---- 1.438B ---- 1.438B 1.306 +.099 1.207 2950 ---- 1.393B ---- 1.393B 1.265 +.095 1.170 2975 ---- 1.350B ---- 1.350B 1.225 +.090 1.135 12 3000 ---- 1.309B ---- 1.309B 1.188 +.087 100 1.101 39 3025 ---- 1.270B ---- 1.270B 1.151 +.082 1.069 3050 ---- 1.236B ---- 1.236B 1.117 +.079 1.038 3075 ---- 1.202B ---- 1.202B 1.084 +.076 1.008 3100 ---- 1.168B ---- 1.168B 1.052 +.073 .979 3125 ---- 1.134B ---- 1.134B 1.022 +.070 .952 3150 ---- 1.102B ---- 1.102B .993 +.068 .925 8 3175 ---- 1.072B ---- 1.072B .965 +.065 .900 3200 ---- 1.042B ---- 1.042B .938 +.062 .876 3225 ---- 1.014B ---- 1.014B .912 +.060 .852 3250 ---- .987B ---- .987B .887 +.057 .830 12 3275 ---- .961B ---- .961B .863 +.055 .808 3300 ---- .935B ---- .935B .840 +.053 .787 3325 ---- .911B ---- .911B .818 +.051 .767 3350 ---- .888B ---- .888B .797 +.049 .748 3375 ---- .865B ---- .865B .776 +.047 .729 3400 ---- .844B ---- .844B .756 +.045 .711 3425 ---- .823B ---- .823B .737 +.043 .694 3500 ---- .764B ---- .764B .684 +.039 .645 125 4000 .468 .491B .440A .440A .439 +.019 16 .420 100 4500 ---- .335B ---- .335B .302 +.009 .293 5000 ---- .239B ---- .239B .219 +.005 .214 25 6000 ---- .135B ---- .135B .128 +.002 .126 7000 ---- ---- ---- ---- .085 +.001 .084 50 8000 ---- ---- ---- ---- .061 UNCH .061 825 ---- ---- ---- ---- 16.317 +.575 15.742 850 ---- ---- ---- ---- 16.067 +.575 15.492 875 ---- ---- ---- ---- 15.817 +.575 15.242 900 ---- ---- ---- ---- 15.567 +.575 14.992 9000 ---- ---- ---- ---- .046 UNCH .046 925 ---- ---- ---- ---- 15.317 +.575 14.742 950 ---- ---- ---- ---- 15.067 +.575 14.492 975 ---- ---- ---- ---- 14.817 +.575 14.242 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.867 +.576 14.291 10000 ---- ---- ---- ---- .088 -.029 .117 5 1025 ---- ---- ---- ---- 14.617 +.576 14.041 1050 ---- ---- ---- ---- 14.367 +.576 13.791 1075 ---- ---- ---- ---- 14.117 +.576 13.541 1100 ---- ---- ---- ---- 13.867 +.576 13.291 1125 ---- ---- ---- ---- 13.617 +.576 13.041 1150 ---- ---- ---- ---- 13.367 +.576 12.791 1175 ---- ---- ---- ---- 13.117 +.576 12.541 1200 ---- ---- ---- ---- 12.867 +.576 12.291 1225 ---- ---- ---- ---- 12.617 +.576 12.041 1250 ---- ---- ---- ---- 12.367 +.576 11.791 1275 ---- ---- ---- ---- 12.117 +.576 11.541 1300 ---- ---- ---- ---- 11.867 +.576 11.291 1325 ---- ---- ---- ---- 11.617 +.574 11.043 1350 ---- ---- ---- ---- 11.367 +.570 10.797 1375 ---- ---- ---- ---- 11.120 +.567 10.553 1400 ---- ---- ---- ---- 10.874 +.563 10.311 1425 ---- ---- ---- ---- 10.630 +.560 10.070 1450 ---- ---- ---- ---- 10.387 +.557 9.830 1475 ---- ---- ---- ---- 10.145 +.553 9.592 1500 ---- ---- ---- ---- 9.905 +.549 9.356 1525 ---- ---- ---- ---- 9.667 +.546 9.121 1550 ---- ---- ---- ---- 9.429 +.542 8.887 1575 ---- ---- ---- ---- 9.194 +.539 8.655 1600 ---- ---- ---- ---- 8.961 +.535 8.426 1625 ---- ---- ---- ---- 8.730 +.531 8.199 1650 ---- ---- ---- ---- 8.501 +.527 7.974 1675 ---- ---- ---- ---- 8.276 +.522 7.754 1700 ---- ---- ---- ---- 8.054 +.518 7.536 1725 ---- ---- ---- ---- 7.836 +.513 7.323 1750 ---- ---- ---- ---- 7.621 +.507 7.114 1775 ---- ---- ---- ---- 7.410 +.502 6.908 1800 ---- ---- ---- ---- 7.203 +.496 6.707 1825 ---- ---- ---- ---- 7.000 +.490 6.510 1850 ---- ---- ---- ---- 6.800 +.483 6.317 1875 ---- ---- ---- ---- 6.605 +.477 6.128 2 1900 ---- ---- ---- ---- 6.413 +.470 5.943 1 1925 ---- ---- ---- ---- 6.225 +.463 5.762 2 1950 ---- ---- ---- ---- 6.041 +.456 5.585 4 1975 ---- ---- ---- ---- 5.861 +.448 5.413 2000 ---- ---- ---- ---- 5.685 +.441 5.244 2025 ---- ---- ---- ---- 5.513 +.432 5.081 2050 ---- ---- ---- ---- 5.345 +.424 4.921 2075 ---- ---- ---- ---- 5.182 +.416 4.766 2100 ---- 5.200B ---- ---- 5.023 +.407 4.616 2125 ---- ---- ---- ---- 4.868 +.398 4.470 2150 ---- ---- ---- ---- 4.717 +.389 4.328 2175 ---- ---- ---- ---- 4.571 +.381 4.190 2200 ---- ---- ---- ---- 4.429 +.372 4.057 1 2225 ---- ---- ---- ---- 4.291 +.363 3.928 2250 ---- ---- ---- ---- 4.158 +.355 3.803 2275 ---- ---- ---- ---- 4.028 +.346 3.682 1 2300 ---- ---- ---- ---- 3.903 +.337 3.566 2325 ---- ---- ---- ---- 3.782 +.329 3.453 2350 ---- ---- ---- ---- 3.665 +.321 3.344 2375 ---- ---- ---- ---- 3.552 +.313 3.239 2400 ---- ---- ---- ---- 3.443 +.305 3.138 1 2425 ---- ---- ---- ---- 3.337 +.297 3.040 2450 ---- ---- ---- ---- 3.236 +.290 2.946 2475 ---- 3.241B ---- ---- 3.138 +.283 2.855 2500 ---- 3.143B ---- ---- 3.043 +.275 2.768 5 2525 ---- ---- ---- ---- 2.952 +.268 2.684 8 2550 ---- ---- ---- ---- 2.864 +.261 2.603 1 2575 ---- ---- ---- ---- 2.779 +.254 2.525 2600 ---- 2.784B ---- ---- 2.697 +.247 2.450 2625 ---- ---- ---- ---- 2.619 +.241 2.378 2650 ---- ---- ---- ---- 2.543 +.234 2.309 150 2675 ---- ---- ---- ---- 2.470 +.228 2.242 2700 ---- ---- ---- ---- 2.400 +.222 2.178 1 2725 ---- ---- ---- ---- 2.332 +.216 2.116 2750 ---- ---- ---- ---- 2.267 +.211 2.056 1 2775 ---- ---- ---- ---- 2.204 +.205 1.999 2800 ---- 2.011B ---- ---- 2.143 +.200 1.943 3 2825 ---- ---- ---- ---- 2.085 +.196 1.889 2850 ---- 2.081B ---- 1.909B 2.028 +.191 1.837 2875 ---- ---- ---- ---- 1.974 +.187 1.787 2900 ---- ---- ---- ---- 1.922 +.184 1.738 2925 ---- ---- ---- ---- 1.871 +.181 1.690 2950 ---- ---- ---- ---- 1.822 +.177 1.645 2975 ---- ---- ---- ---- 1.775 +.174 1.601 3000 ---- 1.600B ---- ---- 1.730 +.171 1.559 783 3025 ---- ---- ---- ---- 1.686 +.168 1.518 3050 ---- ---- ---- ---- 1.644 +.164 1.480 3075 ---- ---- ---- ---- 1.603 +.160 1.443 3100 ---- ---- ---- ---- 1.563 +.155 1.408 1 3125 ---- ---- ---- ---- 1.525 +.151 1.374 3150 ---- ---- ---- ---- 1.488 +.146 1.342 3175 ---- ---- ---- ---- 1.452 +.142 1.310 3200 ---- ---- ---- ---- 1.418 +.138 1.280 3225 ---- 1.402B ---- ---- 1.384 +.134 1.250 3250 ---- ---- ---- ---- 1.352 +.131 1.221 3275 ---- ---- ---- ---- 1.321 +.128 1.193 3300 ---- 1.169B ---- ---- 1.290 +.124 1.166 26 3325 ---- ---- ---- ---- 1.261 +.122 1.139 3350 ---- ---- ---- ---- 1.233 +.120 1.113 3375 ---- ---- ---- ---- 1.205 +.117 1.088 3400 ---- ---- ---- ---- 1.178 +.114 1.064 3425 ---- ---- ---- ---- 1.153 +.113 1.040 3450 ---- ---- ---- ---- 1.128 +.111 1.017 3475 ---- ---- ---- ---- 1.103 +.109 .994 3500 ---- ---- ---- ---- 1.080 +.108 .972 580 3525 ---- ---- ---- ---- 1.057 +.106 .951 3550 ---- ---- ---- ---- 1.035 +.105 .930 3575 ---- ---- ---- ---- 1.013 +.103 .910 3600 ---- ---- ---- ---- .992 +.102 .890 3625 ---- .970B ---- .919B .972 +.101 .871 3650 ---- ---- ---- ---- .952 +.100 .852 2 3675 ---- ---- ---- ---- .933 +.099 .834 3700 ---- ---- ---- ---- .914 +.097 .817 3725 ---- ---- ---- ---- .896 +.096 .800 3750 ---- ---- ---- ---- .879 +.096 .783 3775 ---- ---- ---- ---- .862 +.095 .767 3800 ---- ---- ---- ---- .845 +.094 .751 3825 ---- ---- ---- ---- .829 +.093 .736 3850 ---- ---- ---- ---- .813 +.092 .721 3875 ---- ---- ---- ---- .798 +.091 .707 3900 ---- ---- ---- ---- .783 +.090 .693 3925 ---- ---- ---- ---- .768 +.088 .680 3950 ---- ---- ---- ---- .754 +.088 .666 3975 ---- ---- ---- ---- .740 +.086 .654 4000 ---- ---- ---- ---- .727 +.086 .641 112 4025 ---- ---- ---- ---- .714 +.084 .630 4050 ---- ---- ---- ---- .701 +.083 .618 4075 ---- ---- ---- ---- .688 +.081 .607 4500 ---- ---- ---- ---- .516 +.063 .453 1 5000 ---- ---- ---- ---- .382 +.047 .335 49 6000 ---- ---- ---- ---- .237 +.029 .208 7000 ---- ---- ---- ---- .171 +.017 .154 3 725 ---- ---- ---- ---- 17.617 +.576 17.041 750 ---- ---- ---- ---- 17.367 +.576 16.791 775 ---- ---- ---- ---- 17.117 +.576 16.541 800 ---- ---- ---- ---- 16.867 +.576 16.291 8000 ---- ---- ---- ---- .132 +.003 .129 825 ---- ---- ---- ---- 16.617 +.576 16.041 850 ---- ---- ---- ---- 16.367 +.576 15.791 875 ---- ---- ---- ---- 16.117 +.576 15.541 900 ---- ---- ---- ---- 15.867 +.576 15.291 9000 ---- ---- ---- ---- .106 -.013 .119 925 ---- ---- ---- ---- 15.617 +.576 15.041 950 ---- ---- ---- ---- 15.367 +.576 14.791 975 ---- ---- ---- ---- 15.117 +.576 14.541 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.370 +.581 14.789 1025 ---- ---- ---- ---- 15.120 +.581 14.539 1050 ---- ---- ---- ---- 14.870 +.581 14.289 1075 ---- ---- ---- ---- 14.620 +.581 14.039 1100 ---- ---- ---- ---- 14.370 +.581 13.789 1125 ---- ---- ---- ---- 14.120 +.581 13.539 1150 ---- ---- ---- ---- 13.870 +.581 13.289 1175 ---- ---- ---- ---- 13.620 +.581 13.039 1200 ---- ---- ---- ---- 13.370 +.581 12.789 1225 ---- ---- ---- ---- 13.120 +.580 12.540 1250 ---- ---- ---- ---- 12.870 +.577 12.293 1275 ---- ---- ---- ---- 12.622 +.573 12.049 1300 ---- ---- ---- ---- 12.375 +.569 11.806 1325 ---- ---- ---- ---- 12.132 +.566 11.566 1350 ---- ---- ---- ---- 11.890 +.562 11.328 1375 ---- ---- ---- ---- 11.650 +.557 11.093 1400 ---- ---- ---- ---- 11.412 +.553 10.859 1425 ---- ---- ---- ---- 11.177 +.550 10.627 1450 ---- ---- ---- ---- 10.944 +.546 10.398 1475 ---- ---- ---- ---- 10.712 +.541 10.171 1500 ---- ---- ---- ---- 10.483 +.537 9.946 1525 ---- ---- ---- ---- 10.256 +.533 9.723 1550 ---- ---- ---- ---- 10.032 +.530 9.502 1575 ---- ---- ---- ---- 9.809 +.525 9.284 1600 ---- ---- ---- ---- 9.589 +.520 9.069 1625 ---- ---- ---- ---- 9.372 +.516 8.856 1650 ---- ---- ---- ---- 9.157 +.512 8.645 1675 ---- ---- ---- ---- 8.945 +.507 8.438 1700 ---- ---- ---- ---- 8.736 +.502 8.234 1725 ---- ---- ---- ---- 8.529 +.497 8.032 1750 ---- ---- ---- ---- 8.326 +.492 7.834 1775 ---- ---- ---- ---- 8.126 +.487 7.639 1800 ---- ---- ---- ---- 7.929 +.481 7.448 1825 ---- ---- ---- ---- 7.736 +.476 7.260 1850 ---- ---- ---- ---- 7.547 +.471 7.076 1875 ---- ---- ---- ---- 7.362 +.466 6.896 1900 ---- ---- ---- ---- 7.181 +.462 6.719 1925 ---- ---- ---- ---- 7.004 +.457 6.547 1950 ---- ---- ---- ---- 6.831 +.452 6.379 1975 ---- ---- ---- ---- 6.663 +.447 6.216 2000 ---- ---- ---- ---- 6.499 +.443 6.056 2025 ---- ---- ---- ---- 6.339 +.438 5.901 2050 ---- ---- ---- ---- 6.184 +.434 5.750 2075 ---- ---- ---- ---- 6.032 +.428 5.604 2100 ---- ---- ---- ---- 5.885 +.423 5.462 2125 ---- ---- ---- ---- 5.742 +.418 5.324 2150 ---- ---- ---- ---- 5.603 +.412 5.191 2175 ---- ---- ---- ---- 5.468 +.406 5.062 2200 ---- ---- ---- ---- 5.336 +.398 4.938 2225 ---- ---- ---- ---- 5.208 +.390 4.818 2250 ---- ---- ---- ---- 5.083 +.381 4.702 2275 ---- ---- ---- ---- 4.961 +.370 4.591 2300 ---- ---- ---- ---- 4.843 +.360 4.483 2325 ---- ---- ---- ---- 4.728 +.348 4.380 2350 ---- ---- ---- ---- 4.615 +.334 4.281 2375 ---- ---- ---- ---- 4.506 +.321 4.185 2400 ---- ---- ---- ---- 4.399 +.306 4.093 2425 ---- ---- ---- ---- 4.296 +.292 4.004 2450 ---- ---- ---- ---- 4.195 +.277 3.918 2475 ---- ---- ---- ---- 4.098 +.263 3.835 2500 ---- ---- ---- ---- 4.003 +.248 3.755 2525 ---- ---- ---- ---- 3.911 +.233 3.678 2550 ---- ---- ---- ---- 3.822 +.219 3.603 2575 ---- ---- ---- ---- 3.735 +.204 3.531 2600 ---- ---- ---- ---- 3.651 +.191 3.460 2625 ---- ---- ---- ---- 3.570 +.179 3.391 2650 ---- ---- ---- ---- 3.492 +.168 3.324 2675 ---- ---- ---- ---- 3.417 +.158 3.259 2700 ---- ---- ---- ---- 3.344 +.149 3.195 2725 ---- ---- ---- ---- 3.273 +.141 3.132 2750 ---- ---- ---- ---- 3.205 +.134 3.071 2775 ---- ---- ---- ---- 3.139 +.128 3.011 2800 ---- ---- ---- ---- 3.076 +.123 2.953 2825 ---- ---- ---- ---- 3.014 +.118 2.896 2850 ---- ---- ---- ---- 2.955 +.114 2.841 2875 ---- ---- ---- ---- 2.898 +.111 2.787 2900 ---- ---- ---- ---- 2.842 +.108 2.734 2925 ---- ---- ---- ---- 2.788 +.104 2.684 2950 ---- ---- ---- ---- 2.736 +.102 2.634 2975 ---- ---- ---- ---- 2.686 +.100 2.586 3000 ---- ---- ---- ---- 2.637 +.097 2.540 3025 ---- ---- ---- ---- 2.590 +.094 2.496 3050 ---- ---- ---- ---- 2.544 +.091 2.453 3075 ---- ---- ---- ---- 2.500 +.088 2.412 3100 ---- ---- ---- ---- 2.456 +.084 2.372 3125 ---- ---- ---- ---- 2.415 +.081 2.334 3150 ---- ---- ---- ---- 2.374 +.077 2.297 3175 ---- ---- ---- ---- 2.334 +.072 2.262 3200 ---- ---- ---- ---- 2.296 +.069 2.227 3225 ---- ---- ---- ---- 2.259 +.066 2.193 3250 ---- ---- ---- ---- 2.223 +.064 2.159 3275 ---- ---- ---- ---- 2.188 +.061 2.127 3300 ---- ---- ---- ---- 2.154 +.059 2.095 3325 ---- ---- ---- ---- 2.121 +.057 2.064 3350 ---- ---- ---- ---- 2.089 +.056 2.033 3375 ---- ---- ---- ---- 2.057 +.054 2.003 3400 ---- ---- ---- ---- 2.027 +.053 1.974 3425 ---- ---- ---- ---- 1.998 +.053 1.945 3450 ---- ---- ---- ---- 1.969 +.052 1.917 3475 ---- ---- ---- ---- 1.941 +.052 1.889 3500 ---- ---- ---- ---- 1.914 +.052 1.862 3525 ---- ---- ---- ---- 1.888 +.052 1.836 3550 ---- ---- ---- ---- 1.863 +.053 1.810 3575 ---- ---- ---- ---- 1.838 +.054 1.784 3600 ---- ---- ---- ---- 1.814 +.055 1.759 3625 ---- ---- ---- ---- 1.790 +.055 1.735 3650 ---- ---- ---- ---- 1.768 +.057 1.711 3675 ---- ---- ---- ---- 1.745 +.057 1.688 3700 ---- ---- ---- ---- 1.724 +.059 1.665 3725 ---- ---- ---- ---- 1.703 +.060 1.643 3750 ---- ---- ---- ---- 1.683 +.062 1.621 3775 ---- ---- ---- ---- 1.663 +.064 1.599 3800 ---- ---- ---- ---- 1.644 +.066 1.578 3825 ---- ---- ---- ---- 1.625 +.067 1.558 3850 ---- ---- ---- ---- 1.607 +.069 1.538 3875 ---- ---- ---- ---- 1.589 +.071 1.518 3900 ---- ---- ---- ---- 1.572 +.073 1.499 3925 ---- ---- ---- ---- 1.555 +.074 1.481 3950 ---- ---- ---- ---- 1.538 +.075 1.463 3975 ---- ---- ---- ---- 1.522 +.077 1.445 4000 ---- ---- ---- ---- 1.507 +.080 1.427 4025 ---- ---- ---- ---- 1.492 +.081 1.411 4050 ---- ---- ---- ---- 1.477 +.083 1.394 4075 ---- ---- ---- ---- 1.463 +.085 1.378 4100 ---- ---- ---- ---- 1.449 +.087 1.362 725 ---- ---- ---- ---- 18.120 +.581 17.539 750 ---- ---- ---- ---- 17.870 +.581 17.289 775 ---- ---- ---- ---- 17.620 +.581 17.039 800 ---- ---- ---- ---- 17.370 +.581 16.789 825 ---- ---- ---- ---- 17.120 +.581 16.539 850 ---- ---- ---- ---- 16.870 +.581 16.289 875 ---- ---- ---- ---- 16.620 +.581 16.039 900 ---- ---- ---- ---- 16.370 +.581 15.789 925 ---- ---- ---- ---- 16.120 +.581 15.539 950 ---- ---- ---- ---- 15.870 +.581 15.289 975 ---- ---- ---- ---- 15.620 +.581 15.039 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.802 +.581 15.221 1025 ---- ---- ---- ---- 15.552 +.580 14.972 1050 ---- ---- ---- ---- 15.302 +.577 14.725 1075 ---- ---- ---- ---- 15.054 +.573 14.481 1100 ---- ---- ---- ---- 14.808 +.570 14.238 1125 ---- ---- ---- ---- 14.564 +.567 13.997 1150 ---- ---- ---- ---- 14.321 +.563 13.758 1175 ---- ---- ---- ---- 14.080 +.560 13.520 1200 ---- ---- ---- ---- 13.841 +.557 13.284 1225 ---- ---- ---- ---- 13.604 +.554 13.050 1250 ---- ---- ---- ---- 13.368 +.551 12.817 1275 ---- ---- ---- ---- 13.133 +.547 12.586 1300 ---- ---- ---- ---- 12.900 +.545 12.355 1325 ---- ---- ---- ---- 12.668 +.542 12.126 1350 ---- ---- ---- ---- 12.437 +.538 11.899 1375 ---- ---- ---- ---- 12.207 +.535 11.672 1400 ---- ---- ---- ---- 11.979 +.532 11.447 1425 ---- ---- ---- ---- 11.752 +.529 11.223 1450 ---- ---- ---- ---- 11.526 +.526 11.000 1475 ---- ---- ---- ---- 11.301 +.522 10.779 1500 ---- ---- ---- ---- 11.077 +.519 10.558 1525 ---- ---- ---- ---- 10.855 +.516 10.339 1550 ---- ---- ---- ---- 10.634 +.512 10.122 1575 ---- ---- ---- ---- 10.416 +.509 9.907 1600 ---- ---- ---- ---- 10.199 +.505 9.694 1625 ---- ---- ---- ---- 9.984 +.501 9.483 1650 ---- ---- ---- ---- 9.772 +.497 9.275 1675 ---- ---- ---- ---- 9.563 +.494 9.069 1700 ---- ---- ---- ---- 9.357 +.490 8.867 1725 ---- ---- ---- ---- 9.154 +.485 8.669 1750 ---- ---- ---- ---- 8.955 +.481 8.474 1775 ---- ---- ---- ---- 8.760 +.476 8.284 1800 ---- ---- ---- ---- 8.569 +.472 8.097 1825 ---- ---- ---- ---- 8.381 +.466 7.915 1850 ---- ---- ---- ---- 8.198 +.462 7.736 1875 ---- ---- ---- ---- 8.019 +.458 7.561 1900 ---- ---- ---- ---- 7.843 +.453 7.390 1925 ---- ---- ---- ---- 7.671 +.448 7.223 1950 ---- ---- ---- ---- 7.502 +.443 7.059 1975 ---- ---- ---- ---- 7.337 +.438 6.899 2000 ---- ---- ---- ---- 7.176 +.434 6.742 2025 ---- ---- ---- ---- 7.018 +.430 6.588 2050 ---- ---- ---- ---- 6.864 +.426 6.438 2075 ---- ---- ---- ---- 6.713 +.421 6.292 2100 ---- ---- ---- ---- 6.567 +.417 6.150 2125 ---- ---- ---- ---- 6.424 +.412 6.012 2150 ---- ---- ---- ---- 6.284 +.407 5.877 2175 ---- ---- ---- ---- 6.149 +.402 5.747 2200 ---- ---- ---- ---- 6.017 +.397 5.620 2225 ---- ---- ---- ---- 5.889 +.392 5.497 2250 ---- ---- ---- ---- 5.764 +.385 5.379 2275 ---- ---- ---- ---- 5.643 +.378 5.265 2300 ---- ---- ---- ---- 5.526 +.372 5.154 2325 ---- ---- ---- ---- 5.413 +.365 5.048 2350 ---- ---- ---- ---- 5.303 +.357 4.946 2375 ---- ---- ---- ---- 5.196 +.348 4.848 2400 ---- ---- ---- ---- 5.093 +.339 4.754 2425 ---- ---- ---- ---- 4.993 +.330 4.663 2450 ---- ---- ---- ---- 4.896 +.320 4.576 2475 ---- ---- ---- ---- 4.803 +.310 4.493 2500 ---- ---- ---- ---- 4.712 +.300 4.412 2525 ---- ---- ---- ---- 4.624 +.290 4.334 2550 ---- ---- ---- ---- 4.539 +.280 4.259 2575 ---- ---- ---- ---- 4.457 +.270 4.187 2600 ---- ---- ---- ---- 4.377 +.260 4.117 2625 ---- ---- ---- ---- 4.299 +.250 4.049 2650 ---- ---- ---- ---- 4.224 +.242 3.982 2675 ---- ---- ---- ---- 4.151 +.233 3.918 2700 ---- ---- ---- ---- 4.080 +.225 3.855 2725 ---- ---- ---- ---- 4.011 +.218 3.793 2750 ---- ---- ---- ---- 3.943 +.210 3.733 2775 ---- ---- ---- ---- 3.878 +.204 3.674 2800 ---- ---- ---- ---- 3.814 +.198 3.616 2825 ---- ---- ---- ---- 3.752 +.193 3.559 2850 ---- ---- ---- ---- 3.692 +.188 3.504 2875 ---- ---- ---- ---- 3.633 +.183 3.450 2900 ---- ---- ---- ---- 3.576 +.179 3.397 2925 ---- ---- ---- ---- 3.521 +.176 3.345 2950 ---- ---- ---- ---- 3.467 +.172 3.295 2975 ---- ---- ---- ---- 3.415 +.170 3.245 3000 ---- ---- ---- ---- 3.364 +.167 3.197 3025 ---- ---- ---- ---- 3.315 +.164 3.151 3050 ---- ---- ---- ---- 3.267 +.161 3.106 3075 ---- ---- ---- ---- 3.221 +.158 3.063 3100 ---- ---- ---- ---- 3.177 +.156 3.021 3125 ---- ---- ---- ---- 3.133 +.151 2.982 3150 ---- ---- ---- ---- 3.091 +.148 2.943 3175 ---- ---- ---- ---- 3.050 +.144 2.906 3200 ---- ---- ---- ---- 3.011 +.141 2.870 3225 ---- ---- ---- ---- 2.973 +.138 2.835 3250 ---- ---- ---- ---- 2.935 +.134 2.801 3275 ---- ---- ---- ---- 2.899 +.131 2.768 3300 ---- ---- ---- ---- 2.864 +.129 2.735 3325 ---- ---- ---- ---- 2.830 +.127 2.703 3350 ---- ---- ---- ---- 2.796 +.124 2.672 3375 ---- ---- ---- ---- 2.764 +.123 2.641 3400 ---- ---- ---- ---- 2.732 +.122 2.610 3425 ---- ---- ---- ---- 2.701 +.120 2.581 3450 ---- ---- ---- ---- 2.671 +.120 2.551 3475 ---- ---- ---- ---- 2.642 +.120 2.522 3500 ---- ---- ---- ---- 2.613 +.119 2.494 3525 ---- ---- ---- ---- 2.585 +.119 2.466 3550 ---- ---- ---- ---- 2.557 +.118 2.439 3575 ---- ---- ---- ---- 2.530 +.118 2.412 3600 ---- ---- ---- ---- 2.503 +.117 2.386 3625 ---- ---- ---- ---- 2.477 +.117 2.360 3650 ---- ---- ---- ---- 2.451 +.117 2.334 3675 ---- ---- ---- ---- 2.426 +.117 2.309 3700 ---- ---- ---- ---- 2.401 +.116 2.285 3725 ---- ---- ---- ---- 2.376 +.116 2.260 3750 ---- ---- ---- ---- 2.352 +.115 2.237 3775 ---- ---- ---- ---- 2.328 +.114 2.214 3800 ---- ---- ---- ---- 2.305 +.114 2.191 3825 ---- ---- ---- ---- 2.282 +.114 2.168 3850 ---- ---- ---- ---- 2.259 +.113 2.146 3875 ---- ---- ---- ---- 2.237 +.112 2.125 3900 ---- ---- ---- ---- 2.215 +.111 2.104 3925 ---- ---- ---- ---- 2.194 +.111 2.083 3950 ---- ---- ---- ---- 2.173 +.110 2.063 3975 ---- ---- ---- ---- 2.152 +.109 2.043 4000 ---- ---- ---- ---- 2.132 +.109 2.023 4025 ---- ---- ---- ---- 2.113 +.109 2.004 4050 ---- ---- ---- ---- 2.093 +.107 1.986 4075 ---- ---- ---- ---- 2.074 +.106 1.968 4100 ---- ---- ---- ---- 2.056 +.106 1.950 725 ---- ---- ---- ---- 18.552 +.581 17.971 750 ---- ---- ---- ---- 18.302 +.581 17.721 775 ---- ---- ---- ---- 18.052 +.581 17.471 800 ---- ---- ---- ---- 17.802 +.581 17.221 825 ---- ---- ---- ---- 17.552 +.581 16.971 850 ---- ---- ---- ---- 17.302 +.581 16.721 875 ---- ---- ---- ---- 17.052 +.581 16.471 900 ---- ---- ---- ---- 16.802 +.581 16.221 925 ---- ---- ---- ---- 16.552 +.581 15.971 950 ---- ---- ---- ---- 16.302 +.581 15.721 975 ---- ---- ---- ---- 16.052 +.581 15.471 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.978 +.566 15.412 1025 ---- ---- ---- ---- 15.737 +.563 15.174 1050 ---- ---- ---- ---- 15.498 +.560 14.938 1075 ---- ---- ---- ---- 15.261 +.557 14.704 1100 ---- ---- ---- ---- 15.025 +.553 14.472 1125 ---- ---- ---- ---- 14.792 +.550 14.242 1150 ---- ---- ---- ---- 14.560 +.547 14.013 1175 ---- ---- ---- ---- 14.329 +.543 13.786 1200 ---- ---- ---- ---- 14.100 +.540 13.560 1225 ---- ---- ---- ---- 13.873 +.537 13.336 1250 ---- ---- ---- ---- 13.646 +.534 13.112 1275 ---- ---- ---- ---- 13.421 +.530 12.891 1300 ---- ---- ---- ---- 13.198 +.528 12.670 1325 ---- ---- ---- ---- 12.975 +.524 12.451 1350 ---- ---- ---- ---- 12.754 +.522 12.232 1375 ---- ---- ---- ---- 12.533 +.518 12.015 1400 ---- ---- ---- ---- 12.314 +.515 11.799 1425 ---- ---- ---- ---- 12.096 +.512 11.584 1450 ---- ---- ---- ---- 11.879 +.509 11.370 1475 ---- ---- ---- ---- 11.663 +.506 11.157 1500 ---- ---- ---- ---- 11.447 +.502 10.945 1525 ---- ---- ---- ---- 11.233 +.499 10.734 1550 ---- ---- ---- ---- 11.021 +.496 10.525 1575 ---- ---- ---- ---- 10.810 +.493 10.317 1600 ---- ---- ---- ---- 10.601 +.490 10.111 1625 ---- ---- ---- ---- 10.393 +.486 9.907 1650 ---- ---- ---- ---- 10.188 +.482 9.706 1675 ---- ---- ---- ---- 9.986 +.479 9.507 1700 ---- ---- ---- ---- 9.786 +.475 9.311 1725 ---- ---- ---- ---- 9.590 +.471 9.119 1750 ---- ---- ---- ---- 9.397 +.467 8.930 1775 ---- ---- ---- ---- 9.208 +.463 8.745 1800 ---- ---- ---- ---- 9.023 +.459 8.564 1825 ---- ---- ---- ---- 8.842 +.455 8.387 1850 ---- ---- ---- ---- 8.665 +.451 8.214 1875 ---- ---- ---- ---- 8.492 +.446 8.046 1900 ---- ---- ---- ---- 8.322 +.441 7.881 1925 ---- ---- ---- ---- 8.157 +.437 7.720 1950 ---- ---- ---- ---- 7.995 +.432 7.563 1975 ---- ---- ---- ---- 7.838 +.429 7.409 2000 ---- ---- ---- ---- 7.684 +.425 7.259 2025 ---- ---- ---- ---- 7.533 +.420 7.113 2050 ---- ---- ---- ---- 7.387 +.417 6.970 2075 ---- ---- ---- ---- 7.244 +.413 6.831 2100 ---- ---- ---- ---- 7.105 +.409 6.696 2125 ---- ---- ---- ---- 6.970 +.405 6.565 2150 ---- ---- ---- ---- 6.838 +.400 6.438 2175 ---- ---- ---- ---- 6.711 +.397 6.314 2200 ---- ---- ---- ---- 6.586 +.392 6.194 2225 ---- ---- ---- ---- 6.466 +.388 6.078 2250 ---- ---- ---- ---- 6.348 +.383 5.965 2275 ---- ---- ---- ---- 6.234 +.377 5.857 2300 ---- ---- ---- ---- 6.124 +.372 5.752 2325 ---- ---- ---- ---- 6.017 +.366 5.651 2350 ---- ---- ---- ---- 5.913 +.360 5.553 2375 ---- ---- ---- ---- 5.812 +.353 5.459 2400 ---- ---- ---- ---- 5.714 +.346 5.368 2425 ---- ---- ---- ---- 5.619 +.338 5.281 2450 ---- ---- ---- ---- 5.527 +.330 5.197 2475 ---- ---- ---- ---- 5.437 +.321 5.116 2500 ---- ---- ---- ---- 5.351 +.313 5.038 2525 ---- ---- ---- ---- 5.267 +.304 4.963 2550 ---- ---- ---- ---- 5.185 +.295 4.890 2575 ---- ---- ---- ---- 5.106 +.286 4.820 2600 ---- ---- ---- ---- 5.030 +.278 4.752 2625 ---- ---- ---- ---- 4.955 +.269 4.686 2650 ---- ---- ---- ---- 4.883 +.261 4.622 2675 ---- ---- ---- ---- 4.813 +.253 4.560 2700 ---- ---- ---- ---- 4.745 +.245 4.500 2725 ---- ---- ---- ---- 4.679 +.238 4.441 2750 ---- ---- ---- ---- 4.615 +.231 4.384 2775 ---- ---- ---- ---- 4.552 +.224 4.328 2800 ---- ---- ---- ---- 4.492 +.219 4.273 2825 ---- ---- ---- ---- 4.433 +.214 4.219 2850 ---- ---- ---- ---- 4.375 +.208 4.167 2875 ---- ---- ---- ---- 4.320 +.205 4.115 2900 ---- ---- ---- ---- 4.266 +.201 4.065 2925 ---- ---- ---- ---- 4.213 +.197 4.016 2950 ---- ---- ---- ---- 4.162 +.194 3.968 2975 ---- ---- ---- ---- 4.113 +.192 3.921 3000 ---- ---- ---- ---- 4.065 +.190 3.875 3025 ---- ---- ---- ---- 4.019 +.189 3.830 3050 ---- ---- ---- ---- 3.974 +.188 3.786 3075 ---- ---- ---- ---- 3.930 +.186 3.744 3100 ---- ---- ---- ---- 3.888 +.185 3.703 3125 ---- ---- ---- ---- 3.847 +.183 3.664 3150 ---- ---- ---- ---- 3.808 +.182 3.626 3175 ---- ---- ---- ---- 3.770 +.180 3.590 3200 ---- ---- ---- ---- 3.733 +.177 3.556 3225 ---- ---- ---- ---- 3.697 +.175 3.522 3250 ---- ---- ---- ---- 3.662 +.173 3.489 3275 ---- ---- ---- ---- 3.628 +.170 3.458 3300 ---- ---- ---- ---- 3.594 +.168 3.426 3325 ---- ---- ---- ---- 3.562 +.167 3.395 3350 ---- ---- ---- ---- 3.531 +.166 3.365 3375 ---- ---- ---- ---- 3.500 +.165 3.335 3400 ---- ---- ---- ---- 3.470 +.164 3.306 3425 ---- ---- ---- ---- 3.440 +.163 3.277 3450 ---- ---- ---- ---- 3.411 +.163 3.248 3475 ---- ---- ---- ---- 3.383 +.163 3.220 3500 ---- ---- ---- ---- 3.354 +.161 3.193 3525 ---- ---- ---- ---- 3.327 +.162 3.165 3550 ---- ---- ---- ---- 3.299 +.161 3.138 3575 ---- ---- ---- ---- 3.272 +.160 3.112 3600 ---- ---- ---- ---- 3.245 +.159 3.086 3625 ---- ---- ---- ---- 3.219 +.159 3.060 3650 ---- ---- ---- ---- 3.193 +.158 3.035 3675 ---- ---- ---- ---- 3.167 +.157 3.010 3700 ---- ---- ---- ---- 3.141 +.155 2.986 3725 ---- ---- ---- ---- 3.116 +.154 2.962 3750 ---- ---- ---- ---- 3.091 +.153 2.938 3775 ---- ---- ---- ---- 3.066 +.151 2.915 3800 ---- ---- ---- ---- 3.042 +.150 2.892 3825 ---- ---- ---- ---- 3.018 +.149 2.869 3850 ---- ---- ---- ---- 2.995 +.148 2.847 3875 ---- ---- ---- ---- 2.971 +.145 2.826 3900 ---- ---- ---- ---- 2.949 +.145 2.804 3925 ---- ---- ---- ---- 2.926 +.143 2.783 3950 ---- ---- ---- ---- 2.904 +.141 2.763 3975 ---- ---- ---- ---- 2.882 +.140 2.742 4000 ---- ---- ---- ---- 2.861 +.138 2.723 4025 ---- ---- ---- ---- 2.840 +.137 2.703 4050 ---- ---- ---- ---- 2.819 +.135 2.684 4075 ---- ---- ---- ---- 2.799 +.133 2.666 4100 ---- ---- ---- ---- 2.780 +.133 2.647 4125 ---- ---- ---- ---- 2.760 +.130 2.630 925 ---- ---- ---- ---- 16.715 +.577 16.138 950 ---- ---- ---- ---- 16.467 +.574 15.893 975 ---- ---- ---- ---- 16.221 +.570 15.651 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.112 +.559 15.553 1025 ---- ---- ---- ---- 15.876 +.556 15.320 1050 ---- ---- ---- ---- 15.642 +.552 15.090 1075 ---- ---- ---- ---- 15.410 +.548 14.862 1100 ---- ---- ---- ---- 15.180 +.545 14.635 1125 ---- ---- ---- ---- 14.952 +.542 14.410 1150 ---- ---- ---- ---- 14.725 +.539 14.186 1175 ---- ---- ---- ---- 14.500 +.536 13.964 1200 ---- ---- ---- ---- 14.277 +.533 13.744 1225 ---- ---- ---- ---- 14.054 +.529 13.525 1250 ---- ---- ---- ---- 13.833 +.526 13.307 1275 ---- ---- ---- ---- 13.614 +.523 13.091 1300 ---- ---- ---- ---- 13.395 +.519 12.876 1325 ---- ---- ---- ---- 13.178 +.517 12.661 1350 ---- ---- ---- ---- 12.962 +.513 12.449 1375 ---- ---- ---- ---- 12.747 +.510 12.237 1400 ---- ---- ---- ---- 12.533 +.507 12.026 1425 ---- ---- ---- ---- 12.321 +.505 11.816 1450 ---- ---- ---- ---- 12.109 +.501 11.608 1475 ---- ---- ---- ---- 11.898 +.498 11.400 1500 ---- ---- ---- ---- 11.688 +.495 11.193 1525 ---- ---- ---- ---- 11.480 +.492 10.988 1550 ---- ---- ---- ---- 11.272 +.488 10.784 1575 ---- ---- ---- ---- 11.067 +.486 10.581 1600 ---- ---- ---- ---- 10.863 +.482 10.381 1625 ---- ---- ---- ---- 10.661 +.478 10.183 1650 ---- ---- ---- ---- 10.462 +.476 9.986 1675 ---- ---- ---- ---- 10.265 +.472 9.793 1700 ---- ---- ---- ---- 10.071 +.468 9.603 1725 ---- ---- ---- ---- 9.880 +.465 9.415 1750 ---- ---- ---- ---- 9.692 +.460 9.232 1775 ---- ---- ---- ---- 9.508 +.456 9.052 1800 ---- ---- ---- ---- 9.329 +.453 8.876 1825 ---- ---- ---- ---- 9.153 +.448 8.705 1850 ---- ---- ---- ---- 8.981 +.444 8.537 1875 ---- ---- ---- ---- 8.813 +.440 8.373 1900 ---- ---- ---- ---- 8.649 +.436 8.213 1925 ---- ---- ---- ---- 8.489 +.432 8.057 1950 ---- ---- ---- ---- 8.332 +.428 7.904 1975 ---- ---- ---- ---- 8.180 +.424 7.756 2000 ---- ---- ---- ---- 8.031 +.421 7.610 2025 ---- ---- ---- ---- 7.885 +.416 7.469 2050 ---- ---- ---- ---- 7.744 +.414 7.330 2075 ---- ---- ---- ---- 7.606 +.410 7.196 2100 ---- ---- ---- ---- 7.472 +.407 7.065 2125 ---- ---- ---- ---- 7.341 +.403 6.938 2150 ---- ---- ---- ---- 7.214 +.399 6.815 2175 ---- ---- ---- ---- 7.090 +.395 6.695 2200 ---- ---- ---- ---- 6.970 +.391 6.579 2225 ---- ---- ---- ---- 6.853 +.387 6.466 2250 ---- ---- ---- ---- 6.740 +.383 6.357 2275 ---- ---- ---- ---- 6.630 +.378 6.252 2300 ---- ---- ---- ---- 6.522 +.372 6.150 2325 ---- ---- ---- ---- 6.418 +.367 6.051 2350 ---- ---- ---- ---- 6.317 +.361 5.956 2375 ---- ---- ---- ---- 6.218 +.353 5.865 2400 ---- ---- ---- ---- 6.122 +.345 5.777 2425 ---- ---- ---- ---- 6.029 +.338 5.691 2450 ---- ---- ---- ---- 5.938 +.329 5.609 2475 ---- ---- ---- ---- 5.850 +.320 5.530 2500 ---- ---- ---- ---- 5.765 +.311 5.454 2525 ---- ---- ---- ---- 5.682 +.302 5.380 2550 ---- ---- ---- ---- 5.602 +.293 5.309 2575 ---- ---- ---- ---- 5.524 +.284 5.240 2600 ---- ---- ---- ---- 5.448 +.274 5.174 2625 ---- ---- ---- ---- 5.375 +.265 5.110 2650 ---- ---- ---- ---- 5.303 +.256 5.047 2675 ---- ---- ---- ---- 5.235 +.248 4.987 2700 ---- ---- ---- ---- 5.168 +.240 4.928 2725 ---- ---- ---- ---- 5.103 +.232 4.871 2750 ---- ---- ---- ---- 5.040 +.225 4.815 2775 ---- ---- ---- ---- 4.980 +.219 4.761 2800 ---- ---- ---- ---- 4.921 +.213 4.708 2825 ---- ---- ---- ---- 4.864 +.208 4.656 2850 ---- ---- ---- ---- 4.809 +.203 4.606 2875 ---- ---- ---- ---- 4.756 +.200 4.556 2900 ---- ---- ---- ---- 4.704 +.196 4.508 2925 ---- ---- ---- ---- 4.655 +.194 4.461 2950 ---- ---- ---- ---- 4.606 +.192 4.414 2975 ---- ---- ---- ---- 4.559 +.190 4.369 3000 ---- ---- ---- ---- 4.514 +.190 4.324 3025 ---- ---- ---- ---- 4.470 +.189 4.281 3050 ---- ---- ---- ---- 4.427 +.188 4.239 3075 ---- ---- ---- ---- 4.386 +.188 4.198 3100 ---- ---- ---- ---- 4.346 +.187 4.159 3125 ---- ---- ---- ---- 4.307 +.186 4.121 3150 ---- ---- ---- ---- 4.269 +.184 4.085 3175 ---- ---- ---- ---- 4.232 +.182 4.050 3200 ---- ---- ---- ---- 4.197 +.180 4.017 3225 ---- ---- ---- ---- 4.162 +.177 3.985 3250 ---- ---- ---- ---- 4.128 +.175 3.953 3275 ---- ---- ---- ---- 4.095 +.172 3.923 3300 ---- ---- ---- ---- 4.063 +.171 3.892 3325 ---- ---- ---- ---- 4.032 +.169 3.863 3350 ---- ---- ---- ---- 4.001 +.167 3.834 3375 ---- ---- ---- ---- 3.971 +.166 3.805 3400 ---- ---- ---- ---- 3.941 +.165 3.776 3425 ---- ---- ---- ---- 3.912 +.164 3.748 3450 ---- ---- ---- ---- 3.884 +.163 3.721 3475 ---- ---- ---- ---- 3.856 +.163 3.693 3500 ---- ---- ---- ---- 3.828 +.162 3.666 3525 ---- ---- ---- ---- 3.801 +.161 3.640 3550 ---- ---- ---- ---- 3.774 +.160 3.614 3575 ---- ---- ---- ---- 3.747 +.159 3.588 3600 ---- ---- ---- ---- 3.721 +.159 3.562 3625 ---- ---- ---- ---- 3.695 +.158 3.537 3650 ---- ---- ---- ---- 3.669 +.157 3.512 3675 ---- ---- ---- ---- 3.644 +.156 3.488 3700 ---- ---- ---- ---- 3.618 +.154 3.464 3725 ---- ---- ---- ---- 3.593 +.153 3.440 3750 ---- ---- ---- ---- 3.569 +.152 3.417 3775 ---- ---- ---- ---- 3.544 +.150 3.394 3800 ---- ---- ---- ---- 3.520 +.149 3.371 3825 ---- ---- ---- ---- 3.497 +.148 3.349 3850 ---- ---- ---- ---- 3.473 +.146 3.327 3875 ---- ---- ---- ---- 3.450 +.144 3.306 3900 ---- ---- ---- ---- 3.427 +.142 3.285 3925 ---- ---- ---- ---- 3.405 +.141 3.264 3950 ---- ---- ---- ---- 3.383 +.140 3.243 3975 ---- ---- ---- ---- 3.361 +.138 3.223 4000 ---- ---- ---- ---- 3.340 +.136 3.204 4025 ---- ---- ---- ---- 3.319 +.134 3.185 4050 ---- ---- ---- ---- 3.299 +.133 3.166 4075 ---- ---- ---- ---- 3.279 +.132 3.147 4100 ---- ---- ---- ---- 3.259 +.130 3.129 4125 ---- ---- ---- ---- 3.240 +.129 3.111 925 ---- ---- ---- ---- 16.833 +.570 16.263 950 ---- ---- ---- ---- 16.590 +.566 16.024 975 ---- ---- ---- ---- 16.350 +.563 15.787 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.755 +.544 16.211 1050 ---- ---- ---- ---- 16.530 +.540 15.990 1075 ---- ---- ---- ---- 16.307 +.537 15.770 1100 ---- ---- ---- ---- 16.086 +.534 15.552 1125 ---- ---- ---- ---- 15.866 +.531 15.335 1150 ---- ---- ---- ---- 15.647 +.528 15.119 1175 ---- ---- ---- ---- 15.430 +.525 14.905 1200 ---- ---- ---- ---- 15.213 +.522 14.691 1225 ---- ---- ---- ---- 14.998 +.519 14.479 1250 ---- ---- ---- ---- 14.784 +.516 14.268 1275 ---- ---- ---- ---- 14.571 +.513 14.058 1300 ---- ---- ---- ---- 14.359 +.510 13.849 1325 ---- ---- ---- ---- 14.148 +.508 13.640 1350 ---- ---- ---- ---- 13.938 +.505 13.433 1375 ---- ---- ---- ---- 13.728 +.502 13.226 1400 ---- ---- ---- ---- 13.520 +.500 13.020 1425 ---- ---- ---- ---- 13.312 +.497 12.815 1450 ---- ---- ---- ---- 13.105 +.494 12.611 1475 ---- ---- ---- ---- 12.898 +.490 12.408 1500 ---- ---- ---- ---- 12.692 +.487 12.205 1525 ---- ---- ---- ---- 12.487 +.485 12.002 1550 ---- ---- ---- ---- 12.283 +.482 11.801 1575 ---- ---- ---- ---- 12.079 +.479 11.600 1600 ---- ---- ---- ---- 11.876 +.477 11.399 1625 ---- ---- ---- ---- 11.674 +.474 11.200 1650 ---- ---- ---- ---- 11.473 +.471 11.002 1675 ---- ---- ---- ---- 11.273 +.467 10.806 1700 ---- ---- ---- ---- 11.075 +.464 10.611 1725 ---- ---- ---- ---- 10.879 +.461 10.418 1750 ---- ---- ---- ---- 10.685 +.458 10.227 1775 ---- ---- ---- ---- 10.494 +.454 10.040 1800 ---- ---- ---- ---- 10.306 +.451 9.855 1825 ---- ---- ---- ---- 10.121 +.448 9.673 1850 ---- ---- ---- ---- 9.940 +.444 9.496 1875 ---- ---- ---- ---- 9.763 +.441 9.322 1900 ---- ---- ---- ---- 9.589 +.437 9.152 1925 ---- ---- ---- ---- 9.420 +.433 8.987 1950 ---- ---- ---- ---- 9.255 +.429 8.826 1975 ---- ---- ---- ---- 9.094 +.425 8.669 2000 ---- ---- ---- ---- 8.938 +.422 8.516 2025 ---- ---- ---- ---- 8.785 +.418 8.367 2050 ---- ---- ---- ---- 8.637 +.415 8.222 2075 ---- ---- ---- ---- 8.492 +.411 8.081 2100 ---- ---- ---- ---- 8.352 +.408 7.944 2125 ---- ---- ---- ---- 8.216 +.406 7.810 2150 ---- ---- ---- ---- 8.083 +.402 7.681 2175 ---- ---- ---- ---- 7.955 +.400 7.555 2200 ---- ---- ---- ---- 7.830 +.396 7.434 2225 ---- ---- ---- ---- 7.709 +.393 7.316 2250 ---- ---- ---- ---- 7.592 +.390 7.202 2275 ---- ---- ---- ---- 7.478 +.386 7.092 2300 ---- ---- ---- ---- 7.368 +.383 6.985 2325 ---- ---- ---- ---- 7.262 +.380 6.882 2350 ---- ---- ---- ---- 7.158 +.375 6.783 2375 ---- ---- ---- ---- 7.058 +.371 6.687 2400 ---- ---- ---- ---- 6.961 +.366 6.595 2425 ---- ---- ---- ---- 6.867 +.361 6.506 2450 ---- ---- ---- ---- 6.776 +.355 6.421 2475 ---- ---- ---- ---- 6.687 +.348 6.339 2500 ---- ---- ---- ---- 6.601 +.341 6.260 2525 ---- ---- ---- ---- 6.518 +.334 6.184 2550 ---- ---- ---- ---- 6.437 +.326 6.111 2575 ---- ---- ---- ---- 6.358 +.318 6.040 2600 ---- ---- ---- ---- 6.282 +.309 5.973 2625 ---- ---- ---- ---- 6.208 +.301 5.907 2650 ---- ---- ---- ---- 6.137 +.293 5.844 2675 ---- ---- ---- ---- 6.067 +.284 5.783 2700 ---- ---- ---- ---- 6.000 +.276 5.724 2725 ---- ---- ---- ---- 5.935 +.267 5.668 2750 ---- ---- ---- ---- 5.872 +.260 5.612 2775 ---- ---- ---- ---- 5.810 +.251 5.559 2800 ---- ---- ---- ---- 5.751 +.245 5.506 2825 ---- ---- ---- ---- 5.693 +.238 5.455 2850 ---- ---- ---- ---- 5.637 +.231 5.406 2875 ---- ---- ---- ---- 5.583 +.226 5.357 2900 ---- ---- ---- ---- 5.530 +.221 5.309 2925 ---- ---- ---- ---- 5.479 +.217 5.262 2950 ---- ---- ---- ---- 5.429 +.212 5.217 2975 ---- ---- ---- ---- 5.381 +.209 5.172 3000 ---- ---- ---- ---- 5.335 +.207 5.128 3025 ---- ---- ---- ---- 5.289 +.204 5.085 3050 ---- ---- ---- ---- 5.246 +.204 5.042 3075 ---- ---- ---- ---- 5.203 +.202 5.001 3100 ---- ---- ---- ---- 5.162 +.202 4.960 3125 ---- ---- ---- ---- 5.122 +.202 4.920 3150 ---- ---- ---- ---- 5.084 +.202 4.882 3175 ---- ---- ---- ---- 5.046 +.202 4.844 3200 ---- ---- ---- ---- 5.010 +.202 4.808 3225 ---- ---- ---- ---- 4.975 +.201 4.774 3250 ---- ---- ---- ---- 4.941 +.200 4.741 3275 ---- ---- ---- ---- 4.908 +.199 4.709 3300 ---- ---- ---- ---- 4.876 +.197 4.679 3325 ---- ---- ---- ---- 4.846 +.196 4.650 3350 ---- ---- ---- ---- 4.816 +.195 4.621 3375 ---- ---- ---- ---- 4.787 +.193 4.594 3400 ---- ---- ---- ---- 4.759 +.191 4.568 3425 ---- ---- ---- ---- 4.732 +.190 4.542 3450 ---- ---- ---- ---- 4.705 +.187 4.518 3475 ---- ---- ---- ---- 4.680 +.187 4.493 3500 ---- ---- ---- ---- 4.655 +.185 4.470 3525 ---- ---- ---- ---- 4.631 +.184 4.447 3550 ---- ---- ---- ---- 4.608 +.183 4.425 3575 ---- ---- ---- ---- 4.585 +.181 4.404 3600 ---- ---- ---- ---- 4.563 +.180 4.383 3625 ---- ---- ---- ---- 4.542 +.179 4.363 3650 ---- ---- ---- ---- 4.521 +.178 4.343 3675 ---- ---- ---- ---- 4.501 +.177 4.324 3700 ---- ---- ---- ---- 4.482 +.176 4.306 3725 ---- ---- ---- ---- 4.463 +.175 4.288 3750 ---- ---- ---- ---- 4.445 +.174 4.271 3775 ---- ---- ---- ---- 4.427 +.173 4.254 3800 ---- ---- ---- ---- 4.410 +.172 4.238 3825 ---- ---- ---- ---- 4.393 +.171 4.222 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.921 +.537 16.384 1050 ---- ---- ---- ---- 16.702 +.534 16.168 1075 ---- ---- ---- ---- 16.483 +.530 15.953 1100 ---- ---- ---- ---- 16.267 +.528 15.739 1125 ---- ---- ---- ---- 16.051 +.525 15.526 1150 ---- ---- ---- ---- 15.837 +.522 15.315 1175 ---- ---- ---- ---- 15.623 +.518 15.105 1200 ---- ---- ---- ---- 15.411 +.516 14.895 1225 ---- ---- ---- ---- 15.200 +.513 14.687 1250 ---- ---- ---- ---- 14.990 +.510 14.480 1275 ---- ---- ---- ---- 14.781 +.508 14.273 1300 ---- ---- ---- ---- 14.572 +.504 14.068 1325 ---- ---- ---- ---- 14.365 +.502 13.863 1350 ---- ---- ---- ---- 14.158 +.499 13.659 1375 ---- ---- ---- ---- 13.952 +.497 13.455 1400 ---- ---- ---- ---- 13.746 +.493 13.253 1425 ---- ---- ---- ---- 13.541 +.491 13.050 1450 ---- ---- ---- ---- 13.337 +.488 12.849 1475 ---- ---- ---- ---- 13.133 +.485 12.648 1500 ---- ---- ---- ---- 12.930 +.482 12.448 1525 ---- ---- ---- ---- 12.728 +.480 12.248 1550 ---- ---- ---- ---- 12.526 +.477 12.049 1575 ---- ---- ---- ---- 12.324 +.474 11.850 1600 ---- ---- ---- ---- 12.123 +.471 11.652 1625 ---- ---- ---- ---- 11.923 +.468 11.455 1650 ---- ---- ---- ---- 11.725 +.466 11.259 1675 ---- ---- ---- ---- 11.527 +.463 11.064 1700 ---- ---- ---- ---- 11.332 +.460 10.872 1725 ---- ---- ---- ---- 11.138 +.457 10.681 1750 ---- ---- ---- ---- 10.947 +.454 10.493 1775 ---- ---- ---- ---- 10.759 +.451 10.308 1800 ---- ---- ---- ---- 10.573 +.447 10.126 1825 ---- ---- ---- ---- 10.392 +.444 9.948 1850 ---- ---- ---- ---- 10.214 +.441 9.773 1875 ---- ---- ---- ---- 10.041 +.437 9.604 1900 ---- ---- ---- ---- 9.872 +.434 9.438 1925 ---- ---- ---- ---- 9.707 +.430 9.277 1950 ---- ---- ---- ---- 9.547 +.426 9.121 1975 ---- ---- ---- ---- 9.391 +.423 8.968 2000 ---- ---- ---- ---- 9.239 +.419 8.820 2025 ---- ---- ---- ---- 9.091 +.416 8.675 2050 ---- ---- ---- ---- 8.946 +.412 8.534 2075 ---- ---- ---- ---- 8.805 +.409 8.396 2100 ---- ---- ---- ---- 8.668 +.406 8.262 2125 ---- ---- ---- ---- 8.535 +.403 8.132 2150 ---- ---- ---- ---- 8.405 +.401 8.004 2175 ---- ---- ---- ---- 8.279 +.398 7.881 2200 ---- ---- ---- ---- 8.156 +.395 7.761 2225 ---- ---- ---- ---- 8.037 +.393 7.644 2250 ---- ---- ---- ---- 7.921 +.390 7.531 2275 ---- ---- ---- ---- 7.808 +.386 7.422 2300 ---- ---- ---- ---- 7.699 +.383 7.316 2325 ---- ---- ---- ---- 7.594 +.380 7.214 2350 ---- ---- ---- ---- 7.491 +.375 7.116 2375 ---- ---- ---- ---- 7.392 +.371 7.021 2400 ---- ---- ---- ---- 7.296 +.367 6.929 2425 ---- ---- ---- ---- 7.203 +.362 6.841 2450 ---- ---- ---- ---- 7.113 +.356 6.757 2475 ---- ---- ---- ---- 7.025 +.349 6.676 2500 ---- ---- ---- ---- 6.941 +.342 6.599 2525 ---- ---- ---- ---- 6.859 +.335 6.524 2550 ---- ---- ---- ---- 6.780 +.327 6.453 2575 ---- ---- ---- ---- 6.704 +.319 6.385 2600 ---- ---- ---- ---- 6.630 +.311 6.319 2625 ---- ---- ---- ---- 6.558 +.302 6.256 2650 ---- ---- ---- ---- 6.488 +.293 6.195 2675 ---- ---- ---- ---- 6.421 +.284 6.137 2700 ---- ---- ---- ---- 6.356 +.275 6.081 2725 ---- ---- ---- ---- 6.292 +.266 6.026 2750 ---- ---- ---- ---- 6.231 +.258 5.973 2775 ---- ---- ---- ---- 6.171 +.249 5.922 2800 ---- ---- ---- ---- 6.113 +.241 5.872 2825 ---- ---- ---- ---- 6.057 +.234 5.823 2850 ---- ---- ---- ---- 6.002 +.226 5.776 2875 ---- ---- ---- ---- 5.949 +.220 5.729 2900 ---- ---- ---- ---- 5.897 +.214 5.683 2925 ---- ---- ---- ---- 5.846 +.208 5.638 2950 ---- ---- ---- ---- 5.797 +.203 5.594 2975 ---- ---- ---- ---- 5.749 +.198 5.551 3000 ---- ---- ---- ---- 5.703 +.194 5.509 3025 ---- ---- ---- ---- 5.658 +.191 5.467 3050 ---- ---- ---- ---- 5.615 +.188 5.427 3075 ---- ---- ---- ---- 5.573 +.186 5.387 3100 ---- ---- ---- ---- 5.532 +.184 5.348 3125 ---- ---- ---- ---- 5.493 +.184 5.309 3150 ---- ---- ---- ---- 5.455 +.183 5.272 3175 ---- ---- ---- ---- 5.419 +.182 5.237 3200 ---- ---- ---- ---- 5.384 +.182 5.202 3225 ---- ---- ---- ---- 5.350 +.181 5.169 3250 ---- ---- ---- ---- 5.318 +.180 5.138 3275 ---- ---- ---- ---- 5.287 +.179 5.108 3300 ---- ---- ---- ---- 5.257 +.177 5.080 3325 ---- ---- ---- ---- 5.228 +.176 5.052 3350 ---- ---- ---- ---- 5.201 +.175 5.026 3375 ---- ---- ---- ---- 5.174 +.174 5.000 3400 ---- ---- ---- ---- 5.148 +.172 4.976 3425 ---- ---- ---- ---- 5.123 +.171 4.952 3450 ---- ---- ---- ---- 5.098 +.170 4.928 3475 ---- ---- ---- ---- 5.074 +.168 4.906 3500 ---- ---- ---- ---- 5.051 +.167 4.884 3525 ---- ---- ---- ---- 5.029 +.166 4.863 3550 ---- ---- ---- ---- 5.007 +.165 4.842 3575 ---- ---- ---- ---- 4.986 +.164 4.822 3600 ---- ---- ---- ---- 4.966 +.163 4.803 3625 ---- ---- ---- ---- 4.946 +.161 4.785 3650 ---- ---- ---- ---- 4.927 +.161 4.766 3675 ---- ---- ---- ---- 4.909 +.160 4.749 3700 ---- ---- ---- ---- 4.891 +.159 4.732 3725 ---- ---- ---- ---- 4.873 +.157 4.716 3750 ---- ---- ---- ---- 4.857 +.157 4.700 3775 ---- ---- ---- ---- 4.841 +.157 4.684 3800 ---- ---- ---- ---- 4.825 +.155 4.670 3825 ---- ---- ---- ---- 4.810 +.155 4.655 3850 ---- ---- ---- ---- 4.795 +.153 4.642 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.128 +.529 16.599 1050 ---- ---- ---- ---- 16.914 +.526 16.388 1075 ---- ---- ---- ---- 16.701 +.523 16.178 1100 ---- ---- ---- ---- 16.490 +.520 15.970 1125 ---- ---- ---- ---- 16.279 +.517 15.762 1150 ---- ---- ---- ---- 16.070 +.515 15.555 1175 ---- ---- ---- ---- 15.861 +.511 15.350 1200 ---- ---- ---- ---- 15.654 +.509 15.145 1225 ---- ---- ---- ---- 15.447 +.506 14.941 1250 ---- ---- ---- ---- 15.240 +.503 14.737 1275 ---- ---- ---- ---- 15.035 +.501 14.534 1300 ---- ---- ---- ---- 14.830 +.498 14.332 1325 ---- ---- ---- ---- 14.626 +.495 14.131 1350 ---- ---- ---- ---- 14.422 +.492 13.930 1375 ---- ---- ---- ---- 14.219 +.490 13.729 1400 ---- ---- ---- ---- 14.016 +.487 13.529 1425 ---- ---- ---- ---- 13.814 +.484 13.330 1450 ---- ---- ---- ---- 13.613 +.483 13.130 1475 ---- ---- ---- ---- 13.411 +.479 12.932 1500 ---- ---- ---- ---- 13.210 +.477 12.733 1525 ---- ---- ---- ---- 13.009 +.474 12.535 1550 ---- ---- ---- ---- 12.809 +.471 12.338 1575 ---- ---- ---- ---- 12.609 +.469 12.140 1600 ---- ---- ---- ---- 12.410 +.467 11.943 1625 ---- ---- ---- ---- 12.211 +.464 11.747 1650 ---- ---- ---- ---- 12.013 +.460 11.553 1675 ---- ---- ---- ---- 11.817 +.458 11.359 1700 ---- ---- ---- ---- 11.623 +.455 11.168 1725 ---- ---- ---- ---- 11.431 +.452 10.979 1750 ---- ---- ---- ---- 11.241 +.449 10.792 1775 ---- ---- ---- ---- 11.054 +.446 10.608 1800 ---- ---- ---- ---- 10.871 +.443 10.428 1825 ---- ---- ---- ---- 10.692 +.440 10.252 1850 ---- ---- ---- ---- 10.517 +.437 10.080 1875 ---- ---- ---- ---- 10.346 +.432 9.914 1900 ---- ---- ---- ---- 10.181 +.429 9.752 1925 ---- ---- ---- ---- 10.020 +.426 9.594 1950 ---- ---- ---- ---- 9.864 +.422 9.442 1975 ---- ---- ---- ---- 9.712 +.419 9.293 2000 ---- ---- ---- ---- 9.565 +.416 9.149 2025 ---- ---- ---- ---- 9.421 +.412 9.009 2050 ---- ---- ---- ---- 9.281 +.409 8.872 2075 ---- ---- ---- ---- 9.145 +.406 8.739 2100 ---- ---- ---- ---- 9.013 +.404 8.609 2125 ---- ---- ---- ---- 8.884 +.402 8.482 2150 ---- ---- ---- ---- 8.759 +.400 8.359 2175 ---- ---- ---- ---- 8.637 +.397 8.240 2200 ---- ---- ---- ---- 8.518 +.394 8.124 2225 ---- ---- ---- ---- 8.403 +.392 8.011 2250 ---- ---- ---- ---- 8.292 +.390 7.902 2275 ---- ---- ---- ---- 8.184 +.388 7.796 2300 ---- ---- ---- ---- 8.079 +.385 7.694 2325 ---- ---- ---- ---- 7.977 +.381 7.596 2350 ---- ---- ---- ---- 7.878 +.377 7.501 2375 ---- ---- ---- ---- 7.783 +.373 7.410 2400 ---- ---- ---- ---- 7.690 +.368 7.322 2425 ---- ---- ---- ---- 7.601 +.363 7.238 2450 ---- ---- ---- ---- 7.514 +.356 7.158 2475 ---- ---- ---- ---- 7.430 +.349 7.081 2500 ---- ---- ---- ---- 7.349 +.342 7.007 2525 ---- ---- ---- ---- 7.270 +.333 6.937 2550 ---- ---- ---- ---- 7.194 +.325 6.869 2575 ---- ---- ---- ---- 7.120 +.315 6.805 2600 ---- ---- ---- ---- 7.049 +.306 6.743 2625 ---- ---- ---- ---- 6.981 +.297 6.684 2650 ---- ---- ---- ---- 6.915 +.287 6.628 2675 ---- ---- ---- ---- 6.851 +.278 6.573 2700 ---- ---- ---- ---- 6.790 +.269 6.521 2725 ---- ---- ---- ---- 6.730 +.260 6.470 2750 ---- ---- ---- ---- 6.673 +.252 6.421 2775 ---- ---- ---- ---- 6.619 +.246 6.373 2800 ---- ---- ---- ---- 6.566 +.239 6.327 2825 ---- ---- ---- ---- 6.515 +.234 6.281 2850 ---- ---- ---- ---- 6.466 +.229 6.237 2875 ---- ---- ---- ---- 6.419 +.226 6.193 2900 ---- ---- ---- ---- 6.374 +.224 6.150 2925 ---- ---- ---- ---- 6.330 +.222 6.108 2950 ---- ---- ---- ---- 6.288 +.222 6.066 2975 ---- ---- ---- ---- 6.248 +.222 6.026 3000 ---- ---- ---- ---- 6.208 +.222 5.986 3025 ---- ---- ---- ---- 6.170 +.223 5.947 3050 ---- ---- ---- ---- 6.132 +.223 5.909 3075 ---- ---- ---- ---- 6.096 +.225 5.871 3100 ---- ---- ---- ---- 6.060 +.226 5.834 3125 ---- ---- ---- ---- 6.025 +.226 5.799 3150 ---- ---- ---- ---- 5.991 +.227 5.764 3175 ---- ---- ---- ---- 5.958 +.228 5.730 3200 ---- ---- ---- ---- 5.925 +.227 5.698 3225 ---- ---- ---- ---- 5.893 +.225 5.668 3250 ---- ---- ---- ---- 5.862 +.223 5.639 3275 ---- ---- ---- ---- 5.831 +.220 5.611 3300 ---- ---- ---- ---- 5.801 +.217 5.584 3325 ---- ---- ---- ---- 5.772 +.213 5.559 3350 ---- ---- ---- ---- 5.744 +.209 5.535 3375 ---- ---- ---- ---- 5.716 +.204 5.512 3400 ---- ---- ---- ---- 5.689 +.200 5.489 3425 ---- ---- ---- ---- 5.663 +.196 5.467 3450 ---- ---- ---- ---- 5.638 +.192 5.446 3475 ---- ---- ---- ---- 5.613 +.187 5.426 3500 ---- ---- ---- ---- 5.589 +.183 5.406 3525 ---- ---- ---- ---- 5.566 +.179 5.387 3550 ---- ---- ---- ---- 5.543 +.175 5.368 3575 ---- ---- ---- ---- 5.521 +.171 5.350 3600 ---- ---- ---- ---- 5.499 +.166 5.333 3625 ---- ---- ---- ---- 5.479 +.163 5.316 3650 ---- ---- ---- ---- 5.458 +.158 5.300 3675 ---- ---- ---- ---- 5.439 +.154 5.285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5655 2011 69437 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.010 -.587 76.597 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 UNCH .001 18 1550 ---- ---- ---- ---- .001 UNCH .001 23 1575 ---- ---- ---- ---- .001 UNCH .001 18 1600 ---- ---- ---- ---- .001 UNCH .001 1 545 1625 ---- ---- ---- ---- .001 UNCH .001 14 1630 ---- ---- ---- ---- .001 UNCH .001 1 1635 ---- ---- ---- ---- .001 UNCH .001 1640 ---- ---- ---- ---- .001 UNCH .001 1 1645 ---- ---- ---- ---- .001 UNCH .001 4 1650 ---- ---- ---- ---- .001 UNCH .001 23 1655 ---- ---- ---- ---- .001 UNCH .001 2 1660 ---- ---- ---- ---- .001 UNCH .001 8 1665 ---- ---- ---- ---- .001 UNCH .001 1670 ---- ---- .001A .001A .001 -.001 .002 1675 ---- ---- .001A .001A .001 -.001 .002 28 1680 ---- ---- .001A .001A .001 -.001 .002 3 1685 ---- ---- .001A .001A .001 -.001 .002 2 1690 ---- ---- .001A .001A .001 -.001 .002 1 1695 ---- ---- .001A .001A .001 -.001 .002 29 1700 ---- ---- .001A .001A .001 -.001 2 .002 196 1705 ---- ---- .001A .001A .001 -.001 .002 8 1710 ---- ---- .001A .001A .001 -.001 .002 2 1715 ---- ---- .001A .001A .001 -.001 .002 10 1720 ---- ---- .001A .001A .001 -.001 .002 3 1725 ---- ---- .001A .001A .001 -.001 .002 20 1730 ---- ---- .001A .001A .001 -.001 .002 7 1735 ---- ---- .001A .001A .001 -.001 .002 14 1740 ---- ---- .001A .001A .001 -.001 .002 4 1745 ---- ---- .001A .001A .001 -.001 .002 2 1750 ---- ---- ---- ---- .001 -.001 .002 767 1755 ---- ---- .001A .001A .001 -.001 .002 1 1760 ---- ---- .001A .001A .002 UNCH .002 2 1765 ---- ---- .001A .001A .002 UNCH .002 1 1770 ---- ---- .001A .001A .002 UNCH .002 6 1775 ---- ---- ---- ---- .002 UNCH .002 51 1780 ---- ---- ---- ---- .002 UNCH .002 79 1785 ---- ---- ---- ---- .002 UNCH .002 14 1790 ---- ---- ---- ---- .002 UNCH .002 181 1795 ---- ---- ---- ---- .002 UNCH .002 30 1800 ---- ---- ---- ---- .002 UNCH .002 847 1805 ---- ---- ---- ---- .002 UNCH .002 15 1810 ---- ---- .002A .002A .002 -.001 .003 3 1815 ---- ---- .002A .002A .002 -.001 .003 11 1820 ---- ---- .002A .002A .002 -.001 .003 1 5 1825 ---- ---- .002A .002A .002 -.001 .003 35 1830 ---- ---- .002A .002A .002 -.001 .003 3 1835 ---- ---- .002A .002A .002 -.001 .003 2 1840 ---- ---- .002A .002A .002 -.001 .003 11 1845 ---- ---- .002A .002A .002 -.001 .003 7 1850 ---- ---- .002A .002A .003 UNCH .003 231 1855 ---- ---- .002A .002A .003 UNCH .003 23 1860 ---- ---- .002A .002A .003 UNCH .003 18 1865 ---- ---- .002A .002A .003 -.001 .004 4 1870 ---- ---- .002A .002A .003 -.001 .004 9 1875 ---- ---- .002A .002A .003 -.001 .004 57 1880 ---- ---- .002A .002A .003 -.001 .004 27 1885 ---- ---- .003A .003A .003 -.001 .004 46 1890 ---- ---- .003A .003A .003 -.002 .005 12 1895 ---- ---- .003A .003A .003 -.002 .005 26 1900 .003 .003 .003 .003 .003 -.002 1 .005 540 1905 ---- ---- .003A .003A .004 -.001 .005 23 1910 ---- ---- .003A .003A .004 -.002 .006 31 1915 ---- ---- .003A .003A .004 -.002 .006 29 1920 ---- ---- .003A .003A .004 -.002 .006 1 41 1925 ---- ---- .003A .003A .004 -.002 22 .006 122 1930 ---- ---- .003A .003A .004 -.003 .007 9 1935 ---- ---- .003A .003A .004 -.003 .007 13 1940 ---- ---- .004A .004A .004 -.003 .007 1 38 1945 ---- ---- .004A .004A .005 -.003 .008 56 1950 .005 .005 .004A .004A .005 -.003 11 .008 1 264 1955 ---- ---- .004A .004A .005 -.004 .009 43 1960 ---- ---- .004A .004A .005 -.004 .009 8 1965 ---- ---- .004A .004A .005 -.005 .010 12 1970 ---- ---- .004A .004A .006 -.004 .010 59 1975 ---- ---- .005A .005A .006 -.005 .011 1 218 1980 ---- ---- .005A .005A .006 -.005 .011 5 11 1985 ---- ---- .005A .005A .006 -.006 .012 23 1990 ---- ---- .005A .005A .007 -.005 .012 13 1995 ---- ---- .005A .005A .007 -.006 .013 1 26 2000 .012 .012 .006A .011 .008 -.005 4 .013 4 620 2005 ---- ---- .006A .006A .008 -.006 .014 23 2010 ---- ---- .006A .006A .008 -.007 .015 4 2015 ---- ---- .006A .006A .009 -.006 .015 18 2020 ---- ---- .007A .007A .009 -.007 .016 64 2025 ---- ---- .007A .007A .010 -.007 1 .017 1 81 2030 ---- ---- .007A .007A .011 -.007 1 .018 73 2035 ---- ---- .007A .007A .011 -.008 .019 1 14 2040 ---- ---- .008A .008A .012 -.007 .019 5 25 2045 .012 .012 .008A .012 .012 -.008 6 .020 10 2050 .011 .011 .008A .011 .013 -.009 24 .022 1 423 2055 ---- ---- .009A .009A .013 -.010 .023 2 2060 ---- ---- .009A .009A .014 -.010 .024 33 2065 ---- ---- .010A .010A .015 -.010 .025 56 2070 ---- ---- .010A .010A .015 -.012 .027 3 95 2075 .023 .023 .011A .011A .016 -.012 4 .028 92 2080 ---- ---- .011A .011A .017 -.013 .030 1 37 2085 ---- ---- .012A .012A .017 -.014 .031 1 10 2090 ---- ---- .012A .012A .018 -.015 .033 1 22 2095 ---- ---- .013A .013A .019 -.016 .035 2 8 2100 .030 .030 .012 .018 .020 -.017 16 .037 33 532 2105 ---- ---- .014A .014A .020 -.019 1 .039 1 90 2110 ---- ---- .014A .014A .021 -.020 .041 8 2115 ---- ---- .015A .015A .022 -.022 .044 2 18 2120 ---- ---- .016A .016A .023 -.024 1 .047 3 59 2125 .024 .024 .016A .023A .024 -.025 2 .049 1 130 2130 .016 .016 .016 .021B .025 -.027 2 .052 43 2135 ---- ---- .017A .017A .026 -.030 .056 2 20 2140 ---- ---- .018A .018A .027 -.032 1 .059 19 2145 ---- ---- .019A .019A .028 -.035 .063 2 37 2150 .020 .032 .020 .030 .029 -.038 156 .067 30 908 2155 ---- ---- .020A .020A .031 -.040 .071 2 17 2160 .026 .026 .022A .031B .032 -.044 1 .076 4 60 2165 ---- ---- .023A .023A .034 -.046 .080 27 2170 .022 .022 .022 .036B .035 -.051 10 .086 23 2175 ---- ---- .025A .025A .037 -.054 10 .091 141 2180 .032 .032 .024 .041B .039 -.058 6 .097 26 2185 .025 .025 .025 .044B .041 -.062 3 .103 1 59 2190 .027 .045 .027 .047B .043 -.067 4 .110 3 17 2195 ---- ---- .031A .031A .046 -.071 .117 22 2200 .086 .086 .033A .053 .049 -.075 130 .124 139 661 2205 ---- ---- .035A .035A .051 -.081 .132 25 2210 ---- ---- .037A .037A .054 -.087 1 .141 12 2215 ---- ---- .040A .040A .058 -.092 .150 62 2220 ---- ---- .042A .042A .062 -.097 .159 1 29 2225 .054 .071 .045A .078B .065 -.104 2 .169 2 92 2230 ---- ---- .048A .048A .070 -.110 .180 4 2235 ---- ---- .052A .052A .074 -.117 2 .191 10 2240 ---- ---- .055A .055A .079 -.124 .203 25 2245 ---- ---- .059A .059A .085 -.131 .216 24 2250 .180 .180 .063A .089A .091 -.138 146 .229 148 479 2255 ---- ---- .068A .068A .097 -.146 .243 8 2260 .102 .112 .073A .109B .103 -.154 6 .257 30 2265 .091 .133 .078A .108A .110 -.162 8 .272 78 2270 .094 .094 .083A .146B .118 -.170 1 .288 1 5 2275 .230 .230 .089A .128A .126 -.178 29 .304 11 64 2280 ---- ---- .094A .094A .135 -.187 .322 1 31 2285 ---- ---- .100A .100A .144 -.196 .340 9 2290 ---- ---- .107A .107A .154 -.204 .358 19 2295 ---- ---- .114A .114A .164 -.214 7 .378 6 2300 .339 .339 .122A .217B .175 -.223 104 .398 40 326 2305 ---- ---- .131A .131A .187 -.232 .419 15 2310 ---- ---- .140A .140A .199 -.241 .440 11 2315 .179 .210 .149A .264B .212 -.251 5 .463 10 2320 .165 .224 .159A .241B .225 -.261 5 .486 7 2325 .177 .177 .169A .172A .240 -.269 150 .509 1 225 2330 ---- ---- .180A .180A .255 -.279 .534 2 10 2335 ---- ---- .192A .192A .270 -.289 .559 12 2340 .465 .465 .204A .204A .287 -.298 1 .585 1 20 2345 ---- ---- .216A .216A .304 -.308 .612 7 5 2350 .587 .587 .230A .313A .322 -.318 58 .640 5 34 2355 ---- ---- .244A .244A .341 -.327 .668 3 2360 ---- ---- .259A .259A .360 -.337 .697 4 2365 .380 .395 .274A .408B .381 -.346 2 .727 6 2370 .436 .436 .291A .366A .402 -.355 2 .757 10 2375 .400 .444 .309A .455B .423 -.365 34 .788 12 2380 ---- ---- .327A .327A .446 -.374 .820 2385 ---- ---- .343A .343A .469 -.383 .852 4 14 2390 ---- ---- .362A .362A .494 -.391 .885 6 2395 ---- ---- .381A .381A .519 -.400 1 .919 6 2400 .491 .542 .402A .567B .545 -.408 12 .953 2 27 2405 ---- ---- .426A .426A .571 -.417 .988 5 2410 .620 .620 .445A .625B .599 -.424 1 1.023 2 2415 .650 .650 .467A .744B .627 -.432 1 1.059 8 3 2420 ---- ---- .493A .493A .656 -.440 1.096 3 13 2425 .560 .730 .515A .630A .686 -.446 6 1.132 17 2430 ---- ---- .540A .540A .717 -.453 9 1.170 2 2435 1.070 1.070 .566A 1.089B .748 -.459 4 1.207 1 5 2440 ---- ---- .593A .593A .780 -.466 1.246 1 2445 ---- ---- .620A .620A .813 -.471 1.284 3 2450 ---- ---- .647A .647A .847 -.476 1.323 18 2455 ---- ---- .676A .676A .881 -.482 1.363 3 2460 .743 .743 .706A 1.004B .916 -.487 3 1.403 3 2465 ---- ---- .736A .736A .951 -.492 1.443 2470 ---- ---- .767A .767A .988 -.496 1.484 2475 ---- ---- .801A .801A 1.024 -.501 1 1.525 4 2480 ---- ---- .833A .833A 1.062 -.505 1.567 2485 1.015 1.015 .869A .873A 1.099 -.510 4 1.609 2490 .891 .891 .891 1.239B 1.138 -.513 4 1.651 2495 ---- ---- .937A .937A 1.177 -.517 1.694 2500 1.075 1.075 .971A .971A 1.216 -.521 3 1.737 31 2505 ---- ---- 1.008A 1.008A 1.256 -.524 1.780 2510 ---- ---- 1.044A 1.044A 1.296 -.527 1.823 2515 ---- ---- 1.081A 1.081A 1.337 -.530 1.867 1 2520 ---- ---- 1.118A 1.118A 1.378 -.533 1.911 2525 1.399 1.399 1.152A 1.486B 1.420 -.536 1 1.956 1 7 2530 ---- ---- 1.252A 1.252A 1.462 -.539 2.001 2535 ---- ---- 1.290A 1.290A 1.504 -.542 2.046 2540 ---- ---- 1.328A 1.328A 1.547 -.544 2.091 2545 ---- ---- 1.368A 1.368A 1.590 -.546 2.136 2550 1.611 1.611 1.347A 1.704B 1.634 -.548 1 2.182 1 2555 ---- ---- 1.447A 1.447A 1.678 -.550 2.228 2560 ---- ---- 1.488A 1.488A 1.722 -.552 2.274 2565 ---- ---- 1.529A 1.529A 1.766 -.554 2.320 2570 ---- ---- 1.570A 1.570A 1.811 -.555 2.366 2575 2.173 2.207 1.551A 1.764A 1.856 -.557 4 2.413 2 2600 1.929 1.929 1.765A 1.765A 2.084 -.565 2 2.649 5 2625 2.008 2.008 1.985A 1.985A 2.317 -.570 1 2.887 3 2650 ---- ---- 2.213A 2.213A 2.554 -.575 3.129 4 2675 2.676 2.676 2.445A 2.961B 2.794 -.578 3 3.372 15 2700 2.980 2.980 2.679A 2.931A 3.036 -.581 3 3.617 1 2725 ---- ---- 2.919A 2.919A 3.280 -.583 3.863 4 2750 ---- ---- 3.159A 3.159A 3.526 -.584 4.110 1 2775 ---- ---- ---- ---- 3.772 -.585 4.357 1 2800 ---- ---- ---- ---- 4.020 -.586 4.606 3 2825 ---- ---- ---- ---- 4.267 -.587 4.854 2850 ---- ---- ---- ---- 4.516 -.587 5.103 1 2875 ---- ---- ---- ---- 4.764 -.588 5.352 1 2900 ---- ---- ---- ---- 5.013 -.588 5.601 3 2925 ---- ---- ---- ---- 5.263 -.587 5.850 1 2950 ---- ---- ---- ---- 5.512 -.588 6.100 2975 ---- ---- ---- ---- 5.761 -.588 6.349 1 3000 ---- ---- ---- ---- 6.011 -.588 6.599 3025 ---- ---- ---- ---- 6.261 -.588 6.849 1 3050 ---- ---- ---- ---- 6.510 -.588 7.098 3075 ---- ---- ---- ---- 6.760 -.588 7.348 3100 ---- ---- ---- ---- 7.010 -.588 7.598 1 3125 ---- ---- ---- ---- 7.260 -.588 7.848 3150 ---- ---- ---- ---- 7.510 -.587 8.097 3175 ---- ---- ---- ---- 7.760 -.587 8.347 3200 ---- ---- ---- ---- 8.010 -.587 8.597 3225 ---- ---- ---- ---- 8.260 -.587 8.847 3250 ---- ---- ---- ---- 8.510 -.587 9.097 3275 ---- ---- ---- ---- 8.760 -.587 9.347 3300 ---- ---- ---- ---- 9.010 -.587 9.597 3325 ---- ---- ---- ---- 9.260 -.587 9.847 3350 ---- ---- ---- ---- 9.510 -.587 10.097 3375 ---- ---- ---- ---- 9.760 -.587 10.347 3400 ---- ---- ---- ---- 10.010 -.587 10.597 3500 ---- ---- ---- ---- 11.010 -.587 11.597 3600 ---- ---- ---- ---- 12.010 -.587 12.597 3700 ---- ---- ---- ---- 13.010 -.587 13.597 3800 ---- ---- ---- ---- 14.010 -.587 14.597 3900 ---- ---- ---- ---- 15.010 -.587 15.597 4000 ---- ---- ---- ---- 16.010 -.587 16.597 4200 ---- ---- ---- ---- 18.010 -.587 18.597 4500 ---- ---- ---- ---- 21.010 -.587 21.597 5000 ---- ---- ---- ---- 26.010 -.587 26.597 6000 ---- ---- ---- ---- 36.010 -.587 36.597 7000 ---- ---- ---- ---- 46.010 -.587 46.597 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 -.001 .002 4 1225 ---- ---- ---- ---- .001 -.001 .002 1 1250 ---- ---- ---- ---- .001 -.001 .002 3 1275 ---- ---- ---- ---- .002 -.001 .003 6 1300 ---- ---- ---- ---- .002 -.001 .003 9 1325 ---- ---- ---- ---- .002 -.001 .003 2 1350 ---- ---- ---- ---- .003 -.001 .004 26 1375 ---- ---- ---- ---- .003 -.001 .004 4 1400 ---- ---- ---- ---- .003 -.002 .005 11 1425 ---- ---- ---- ---- .004 -.001 .005 16 1450 ---- ---- ---- ---- .004 -.002 .006 5 1475 ---- ---- ---- ---- .005 -.001 .006 2 1500 ---- ---- ---- .003A .005 -.002 1 .007 2 12 1525 ---- ---- ---- ---- .006 -.002 .008 3 1550 ---- ---- ---- ---- .007 -.002 .009 147 1575 ---- ---- ---- ---- .008 -.002 .010 16 1600 ---- ---- ---- ---- .008 -.003 .011 225 1625 ---- ---- ---- ---- .010 -.002 .012 11 1650 ---- ---- ---- ---- .011 -.002 .013 98 1675 ---- ---- .014A .014A .012 -.003 .015 12 1700 ---- ---- .016A .016A .014 -.003 .017 1 194 1725 ---- ---- .017A .017A .015 -.004 .019 39 1730 ---- ---- .018A .018A .016 -.004 .020 108 1735 ---- ---- .018A .018A .016 -.005 .021 12 1740 ---- ---- .019A .019A .016 -.005 .021 1 1745 ---- ---- .019A .019A .017 -.005 .022 1750 .015 .015 .015 .015 .017 -.005 1 .022 1 152 1755 ---- ---- .020A .020A .018 -.005 .023 23 1760 ---- ---- .020A .020A .018 -.006 .024 2 1765 ---- ---- .021A .021A .019 -.005 .024 5 1770 ---- ---- .021A .021A .019 -.006 .025 11 1775 ---- ---- .021A .021A .020 -.006 .026 5 1780 ---- ---- .022A .022A .020 -.007 .027 1 1785 ---- ---- .022A .022A .021 -.006 .027 1 1790 ---- ---- .023A .023A .021 -.007 .028 2 1795 ---- ---- .023A .023A .022 -.007 .029 11 1800 .025 .025 .024A .024A .022 -.008 1 .030 2 223 1805 ---- ---- .024A .024A .023 -.008 .031 1810 ---- ---- .025A .025A .024 -.008 .032 1815 ---- ---- .026A .026A .024 -.009 .033 1820 ---- ---- .026A .026A .025 -.009 .034 1825 .024 .024 .024 .024 .026 -.009 3 .035 44 1830 ---- ---- .027A .027A .026 -.010 .036 5 1835 ---- ---- .028A .028A .027 -.010 .037 2 1840 ---- ---- .029A .029A .028 -.010 .038 1 2 1845 ---- ---- .029A .029A .028 -.011 .039 20 1850 .036 .036 .030A .030A .029 -.011 1 .040 66 1855 .031 .031 .031 .031 .030 -.011 3 .041 3 1860 ---- ---- .031A .031A .031 -.011 1 .042 1 1865 ---- ---- .032A .032A .032 -.012 .044 20 1870 .046 .046 .033A .033A .032 -.013 1 .045 1 9 1875 ---- ---- .033A .033A .033 -.013 .046 2 11 1880 ---- ---- .034A .034A .034 -.014 1 .048 1 1885 ---- ---- .035A .035A .035 -.014 .049 2 1890 ---- ---- .035A .035A .036 -.014 1 .050 11 1895 ---- ---- .037A .037A .037 -.015 .052 4 1900 .042 .042 .036 .036 .038 -.015 14 .053 1 124 1905 .055 .055 .039A .039A .039 -.016 3 .055 13 1910 ---- ---- .039A .039A .040 -.016 .056 20 1915 ---- ---- .040A .040A .041 -.017 .058 1 1920 .059 .059 .041A .041A .043 -.017 1 .060 11 1925 ---- ---- .042A .042A .044 -.018 .062 2 1930 .034 .034 .034 .043B .045 -.019 1 .064 4 1935 .044 .044 .044 .044 .046 -.019 1 .065 1 1940 ---- ---- .045A .045A .048 -.019 .067 10 1945 ---- ---- .046A .046A .049 -.021 .070 1 1950 .050 .050 .047A .049 .051 -.021 12 .072 1 37 1955 ---- ---- .049A .049A .052 -.022 .074 1 1960 ---- ---- .050A .050A .054 -.022 .076 11 1965 ---- ---- .051A .051A .055 -.024 .079 2 1970 ---- ---- .053A .053A .057 -.024 .081 2 1975 .070 .070 .054A .054A .058 -.026 2 .084 2 13 1980 ---- ---- .055A .055A .060 -.027 .087 13 1985 ---- ---- .057A .057A .062 -.028 .090 8 1990 ---- ---- .058A .058A .064 -.029 .093 5 1995 ---- ---- .060A .060A .066 -.030 .096 2 2000 .063 .067 .062A .067 .068 -.031 8 .099 7 313 2005 ---- ---- .064A .064A .070 -.032 .102 2 2010 ---- ---- .065A .065A .072 -.034 .106 1 2015 ---- ---- .067A .067A .075 -.035 .110 7 2020 ---- ---- .069A .069A .077 -.037 .114 2025 ---- ---- .071A .071A .079 -.039 2 .118 13 2030 ---- ---- .073A .073A .082 -.040 .122 1 6 2035 ---- ---- .076A .076A .085 -.041 1 .126 5 2040 .087 .087 .078A .087 .087 -.044 1 .131 9 2045 ---- ---- .080A .080A .090 -.045 .135 12 2050 .083 .089 .083 .096B .093 -.047 7 .140 23 2055 ---- ---- .085A .085A .096 -.050 1 .146 4 2060 .135 .135 .088A .088A .099 -.052 2 .151 2 2065 ---- ---- .091A .091A .103 -.054 .157 5 2070 ---- ---- .094A .094A .106 -.056 .162 16 2075 ---- ---- .097A .097A .110 -.058 .168 16 2080 ---- ---- .100A .100A .114 -.061 .175 2 12 2085 ---- ---- .103A .103A .117 -.064 .181 1 2090 ---- ---- .107A .107A .122 -.066 .188 9 2095 ---- ---- .110A .110A .126 -.069 .195 13 2100 .170 .170 .113A .135 .130 -.072 13 .202 6 448 2105 ---- ---- .117A .117A .135 -.075 1 .210 102 2110 ---- ---- .121A .121A .140 -.078 1 .218 10 2115 ---- ---- .125A .125A .145 -.081 .226 17 2120 ---- ---- .129A .129A .150 -.084 1 .234 33 2125 .150 .150 .134A .168B .155 -.088 5 .243 1 428 2130 ---- ---- .138A .138A .161 -.091 .252 18 2135 ---- ---- .143A .143A .167 -.094 .261 18 2140 ---- ---- .148A .148A .173 -.098 1 .271 1 14 2145 ---- ---- .154A .154A .179 -.102 2 .281 2 22 2150 .171 .171 .159A .162A .186 -.105 5 .291 102 2155 ---- ---- .165A .165A .192 -.110 27 .302 39 2160 ---- ---- .171A .171A .200 -.113 1 .313 2 2 2165 ---- ---- .177A .177A .207 -.118 1 .325 1 3 2170 ---- ---- .182A .182A .215 -.122 1 .337 2 2 2175 .207 .207 .188A .192A .223 -.126 2 .349 169 2180 ---- ---- .195A .195A .231 -.130 .361 5 2185 ---- ---- .201A .201A .239 -.135 .374 11 2190 ---- ---- .209A .209A .248 -.140 1 .388 27 2195 ---- ---- .216A .216A .257 -.145 .402 7 2200 .220 .220 .220 .295B .267 -.149 10 .416 22 182 2205 ---- ---- .232A .232A .277 -.153 .430 2210 ---- ---- .240A .240A .287 -.158 .445 18 2215 .273 .273 .249A .330B .297 -.164 2 .461 1 1 2220 ---- ---- .258A .258A .308 -.169 .477 6 2225 ---- ---- .267A .267A .320 -.173 100 .493 2 55 2230 .290 .290 .276A .368B .331 -.179 1 .510 3 5 2235 ---- ---- .286A .286A .343 -.184 20 .527 1 8 2240 ---- ---- .297A .297A .355 -.190 .545 2 10 2245 ---- ---- .307A .307A .368 -.195 .563 1 11 2250 .413 .413 .318A .424B .381 -.201 8 .582 29 48 2255 ---- ---- .329A .329A .395 -.206 .601 4 11 2260 ---- ---- .341A .341A .409 -.211 .620 6 12 2265 ---- ---- .353A .353A .423 -.217 .640 30 2270 ---- ---- .365A .365A .438 -.222 2 .660 9 18 2275 ---- ---- .377A .377A .453 -.228 .681 12 8 2280 .494 .494 .391A .518B .468 -.235 2 .703 2 9 2285 .508 .508 .404A .460A .484 -.240 3 .724 5 2290 .524 .524 .418A .475A .501 -.246 1 .747 26 2295 ---- ---- .432A .432A .517 -.252 .769 2300 .581 .581 .447A .509A .535 -.258 125 .793 2 29 2305 ---- ---- .462A .462A .552 -.264 .816 2 2310 ---- ---- .477A .477A .571 -.269 .840 1 2315 .513 .513 .493A .493A .589 -.276 1 .865 2320 .534 .534 .510A .673B .608 -.282 2 .890 8 2325 .580 .641 .530A .696B .628 -.287 3 .915 1 103 2330 ---- ---- .546A .546A .648 -.293 .941 8 2335 ---- ---- .565A .565A .668 -.299 1 .967 1 4 2340 ---- ---- .583A .583A .689 -.305 8 .994 12 2345 .637 .637 .601A .601A .711 -.310 8 1.021 19 22 2350 .794 .794 .620A .811B .733 -.316 32 1.049 2 5 2355 ---- ---- .642A .642A .755 -.322 1.077 1 2360 ---- ---- .662A .662A .778 -.328 1.106 1 2365 ---- ---- .680A .680A .801 -.333 1.134 2370 ---- ---- .702A .702A .825 -.339 1.164 4 2375 .850 .918 .724A .839A .849 -.344 3 1.193 23 2380 ---- ---- .745A .745A .874 -.349 1.223 1 2385 ---- ---- .767A .767A .899 -.355 1.254 2390 ---- ---- .790A .790A .925 -.360 1.285 3 2395 ---- ---- .812A .812A .951 -.365 50 1.316 3 2400 .955 1.058 .835A .965A .977 -.370 46 1.347 4 2405 ---- ---- .860A .860A 1.004 -.375 1.379 6 2410 ---- ---- .884A .884A 1.032 -.380 1.412 2415 ---- ---- .909A .909A 1.060 -.384 1.444 2420 ---- ---- .935A .935A 1.088 -.390 1.478 5 8 2425 ---- ---- .961A .961A 1.117 -.394 1.511 2 2430 .988 .988 .986A 1.256B 1.147 -.398 2 1.545 1 2435 ---- ---- 1.013A 1.013A 1.176 -.403 1.579 3 2440 ---- ---- 1.040A 1.040A 1.207 -.406 1.613 2445 ---- ---- 1.067A 1.067A 1.237 -.411 1.648 8 2450 1.290 1.304 1.094A 1.218A 1.268 -.416 3 1.684 3 2455 ---- ---- 1.123A 1.123A 1.300 -.419 1.719 2460 1.275 1.275 1.152A 1.252A 1.332 -.423 2 1.755 1 2465 1.400 1.400 1.181A 1.310A 1.364 -.427 1 1.791 4 2470 ---- ---- 1.210A 1.210A 1.397 -.431 1.828 2475 ---- ---- 1.241A 1.241A 1.430 -.435 1.865 4 2480 1.443 1.443 1.272A 1.409A 1.463 -.439 1 1.902 2485 ---- ---- 1.304A 1.304A 1.497 -.442 1.939 2490 ---- ---- 1.334A 1.334A 1.532 -.445 1.977 2495 ---- ---- 1.367A 1.367A 1.566 -.449 2.015 2500 ---- ---- 1.399A 1.399A 1.601 -.453 1 2.054 4 2505 ---- ---- 1.432A 1.432A 1.637 -.455 2.092 2510 ---- ---- 1.464A 1.464A 1.672 -.459 2.131 2515 ---- ---- 1.497A 1.497A 1.708 -.462 2.170 2520 ---- ---- 1.531A 1.531A 1.745 -.465 2.210 2525 ---- ---- 1.565A 1.565A 1.782 -.468 2.250 3 2530 ---- ---- 1.600A 1.600A 1.819 -.471 2.290 2535 ---- ---- 1.634A 1.634A 1.856 -.474 2.330 2540 1.806 1.806 1.669A 1.924B 1.894 -.476 4 2.370 2545 ---- ---- 1.704A 1.704A 1.931 -.480 2.411 2550 ---- ---- 1.739A 1.739A 1.970 -.482 2.452 4 2555 ---- ---- 1.774A 1.774A 2.008 -.485 2.493 2560 1.954 1.954 1.810A 1.986B 2.047 -.488 4 2.535 2565 ---- ---- 1.847A 1.847A 2.086 -.490 2.576 2570 ---- ---- 1.884A 1.884A 2.125 -.493 2.618 2575 ---- ---- 1.920A 1.920A 2.165 -.495 2.660 3 2600 ---- ---- 2.111A 2.111A 2.367 -.506 1 2.873 1 2625 2.405 2.405 2.306A 2.306A 2.574 -.516 1 3.090 2 2650 2.590 2.590 2.511A 2.958B 2.787 -.524 1 3.311 2675 ---- ---- 2.715A 2.715A 3.004 -.532 3.536 1 2700 ---- ---- 2.927A 2.927A 3.225 -.538 3.763 1 1 2725 3.795 3.795 3.143A 3.630B 3.449 -.545 2 3.994 2 2750 3.679 3.679 3.363A 3.861B 3.677 -.550 1 4.227 1 6 2775 ---- ---- 3.587A 3.587A 3.907 -.554 4.461 2800 ---- ---- 3.815A 3.815A 4.140 -.558 4.698 2825 ---- ---- 4.043A 4.043A 4.375 -.561 4.936 2 2850 ---- ---- 4.276A 4.276A 4.611 -.565 5.176 2 2875 ---- ---- 4.512A 4.512A 4.850 -.567 5.417 2 2900 ---- ---- 4.744A 4.744A 5.089 -.569 5.658 2925 ---- ---- 4.984A 4.984A 5.330 -.571 5.901 3 2950 ---- ---- 5.220A 5.220A 5.572 -.573 6.145 2975 ---- ---- 5.460A 5.460A 5.814 -.575 6.389 3000 ---- ---- 5.700A 5.700A 6.058 -.576 6.634 1 1 3025 ---- ---- 5.943A 5.943A 6.302 -.578 6.880 3050 ---- ---- 6.186A 6.186A 6.547 -.579 7.126 3075 ---- ---- 6.429A 6.429A 6.793 -.579 7.372 3100 ---- ---- 6.677A 6.677A 7.039 -.580 7.619 3125 ---- ---- ---- ---- 7.285 -.581 7.866 4 3150 ---- ---- ---- ---- 7.532 -.582 8.114 3175 ---- ---- ---- ---- 7.779 -.583 8.362 3200 ---- ---- ---- ---- 8.027 -.583 8.610 2 3225 ---- ---- ---- ---- 8.274 -.584 8.858 3250 ---- ---- ---- ---- 8.522 -.584 9.106 3275 ---- ---- ---- ---- 8.771 -.584 9.355 3300 ---- ---- ---- ---- 9.019 -.585 9.604 3325 ---- ---- ---- ---- 9.268 -.585 9.853 3350 ---- ---- ---- ---- 9.516 -.586 10.102 3375 ---- ---- ---- ---- 9.765 -.586 10.351 3400 ---- ---- ---- ---- 10.014 -.586 10.600 2 3500 ---- ---- ---- ---- 11.012 -.586 11.598 3600 ---- ---- ---- ---- 12.010 -.587 12.597 3800 ---- ---- ---- ---- 14.010 -.587 14.597 4000 ---- ---- ---- ---- 16.010 -.587 16.597 4500 ---- ---- ---- ---- 21.010 -.587 21.597 5000 ---- ---- ---- ---- 26.010 -.587 26.597 5500 ---- ---- ---- ---- 31.010 -.587 31.597 6000 ---- ---- ---- ---- 36.010 -.587 36.597 6500 ---- ---- ---- ---- 41.010 -.587 41.597 7000 ---- ---- ---- ---- 46.010 -.587 46.597 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 76.010 -.587 76.597 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 21 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 UNCH .003 1 1175 ---- ---- ---- ---- .004 UNCH .004 5 1200 ---- ---- ---- ---- .004 UNCH .004 19 1225 ---- ---- ---- ---- .005 UNCH .005 230 1250 ---- ---- ---- ---- .005 UNCH .005 11 1275 ---- ---- ---- ---- .006 UNCH .006 1300 ---- ---- ---- ---- .007 UNCH .007 245 1325 ---- ---- ---- ---- .007 -.001 .008 2 1350 ---- ---- ---- ---- .008 -.001 .009 6 1375 ---- ---- ---- ---- .009 -.001 .010 5 1400 ---- ---- ---- ---- .010 -.001 .011 210 1425 ---- ---- ---- ---- .011 -.002 .013 3 1450 ---- ---- ---- ---- .013 -.001 .014 91 1475 ---- ---- ---- ---- .014 -.002 .016 7 1500 ---- ---- ---- ---- .015 -.003 .018 369 1525 ---- ---- .019A .019A .017 -.003 .020 12 1550 ---- ---- .021A .021A .019 -.003 .022 259 1575 ---- ---- .023A .023A .021 -.004 .025 19 1600 ---- ---- .026A .026A .023 -.005 .028 12 39 1625 .025 .025 .025 .025 .026 -.005 10 .031 172 1650 ---- ---- .031A .031A .029 -.006 .035 64 1675 ---- ---- .034A .034A .032 -.008 .040 16 1700 .044 .044 .038A .038A .036 -.008 26 .044 410 1725 .039 .039 .039 .039 .040 -.010 10 .050 36 1750 ---- ---- .046A .046A .045 -.012 .057 133 1775 ---- ---- .051A .051A .050 -.014 .064 4 1800 .056 .056 .056 .056 .056 -.016 26 .072 1 748 1825 ---- ---- .063A .063A .063 -.019 .082 57 1850 ---- ---- .070A .070A .071 -.022 .093 49 1875 ---- ---- .078A .078A .080 -.027 .107 1 327 1900 ---- ---- .088A .088A .091 -.031 113 .122 8 127 1910 ---- ---- .092A .092A .096 -.032 .128 1915 ---- ---- .094A .094A .098 -.034 .132 1920 ---- ---- .096A .096A .101 -.035 .136 1925 ---- ---- .099A .099A .103 -.036 .139 51 1930 ---- ---- .101A .101A .106 -.037 .143 1935 .103 .103 .103 .110B .109 -.038 1 .147 1940 ---- ---- .106A .106A .112 -.039 .151 1945 ---- ---- .109A .109A .115 -.040 .155 1950 .120 .120 .111A .121B .118 -.042 1 .160 453 1955 ---- ---- .114A .114A .121 -.043 .164 1 1960 ---- ---- .117A .117A .124 -.045 .169 7 1965 ---- ---- .120A .120A .127 -.047 .174 1970 ---- ---- .123A .123A .131 -.047 .178 1975 ---- ---- .126A .126A .134 -.049 2 .183 34 1980 ---- ---- .129A .129A .138 -.051 .189 1 1985 ---- ---- .132A .132A .142 -.052 .194 1990 ---- ---- .136A .136A .145 -.055 .200 3 1995 ---- ---- .139A .139A .149 -.056 .205 2000 .195 .195 .142 .160B .153 -.058 30 .211 474 2005 ---- ---- .146A .146A .158 -.059 .217 2010 ---- ---- .150A .150A .162 -.061 .223 2015 ---- ---- .154A .154A .166 -.064 .230 2020 ---- ---- .158A .158A .171 -.065 .236 2025 ---- ---- .162A .162A .176 -.067 .243 33 2030 ---- ---- .166A .166A .181 -.069 .250 2035 ---- ---- .171A .171A .186 -.071 .257 2040 ---- ---- .175A .175A .191 -.074 .265 2045 ---- ---- .180A .180A .196 -.076 .272 2050 ---- ---- .185A .185A .201 -.079 .280 15 2055 ---- ---- .190A .190A .207 -.081 .288 2060 ---- ---- .195A .195A .213 -.083 .296 2065 ---- ---- .200A .200A .219 -.086 .305 150 2070 ---- ---- .205A .205A .225 -.089 .314 2075 ---- ---- .211A .211A .231 -.092 .323 161 2080 ---- ---- .217A .217A .238 -.094 .332 2085 ---- ---- .222A .222A .245 -.097 .342 2090 ---- ---- .228A .228A .252 -.100 .352 2095 ---- ---- .235A .235A .259 -.103 .362 3 2100 .250 .289 .241A .268A .266 -.106 18 .372 28 284 2105 ---- ---- .248A .248A .274 -.109 .383 2110 ---- ---- .254A .254A .281 -.113 .394 2115 ---- ---- .262A .262A .289 -.116 .405 2120 ---- ---- .269A .269A .298 -.118 .416 2125 ---- ---- .276A .276A .306 -.122 .428 9 2130 ---- ---- .284A .284A .315 -.125 .440 2135 ---- ---- .291A .291A .324 -.129 .453 2140 ---- ---- .299A .299A .333 -.133 .466 2145 ---- ---- .308A .308A .343 -.136 .479 2150 .410 .410 .316A .316A .352 -.140 163 .492 4 204 2155 ---- ---- .325A .325A .362 -.144 .506 17 52 2160 ---- ---- .334A .334A .373 -.147 .520 5 2165 ---- ---- .343A .343A .383 -.152 .535 5 2170 ---- ---- .352A .352A .394 -.156 .550 2175 ---- ---- .362A .362A .405 -.160 20 .565 14 2180 ---- ---- .372A .372A .417 -.164 .581 2185 ---- ---- .382A .382A .429 -.167 .596 2190 ---- ---- .393A .393A .441 -.172 .613 1 2195 ---- ---- .403A .403A .453 -.176 .629 2200 .450 .450 .415A .503B .466 -.180 40 .646 124 2205 ---- ---- .426A .426A .479 -.185 .664 2210 ---- ---- .437A .437A .492 -.189 .681 2215 ---- ---- .449A .449A .506 -.193 .699 4 2220 ---- ---- .461A .461A .520 -.198 .718 1 2225 ---- ---- .474A .474A .534 -.203 .737 1 3 2230 ---- ---- .487A .487A .549 -.207 .756 2235 ---- ---- .500A .500A .564 -.211 .775 2240 ---- ---- .513A .513A .579 -.216 .795 2245 ---- ---- .527A .527A .595 -.220 .815 2250 ---- ---- .541A .541A .611 -.225 .836 9 2255 ---- ---- .555A .555A .627 -.230 .857 2260 ---- ---- .570A .570A .644 -.234 .878 2265 .647 .647 .585A .634A .661 -.239 6 .900 2270 ---- ---- .600A .600A .678 -.244 .922 2275 .715 .715 .616A .708 .696 -.248 3 .944 100 2280 ---- ---- .632A .632A .714 -.253 .967 1 2285 ---- ---- .648A .648A .732 -.258 .990 2290 ---- ---- .665A .665A .751 -.263 1.014 4 2295 ---- ---- .685A .685A .770 -.268 1.038 2300 .745 .798 .703A .852B .790 -.272 37 1.062 61 2305 ---- ---- .720A .720A .810 -.276 1.086 1 1 2310 ---- ---- .739A .739A .830 -.281 1.111 4 2315 ---- ---- .757A .757A .851 -.286 1.137 2320 ---- ---- .776A .776A .872 -.290 10 1.162 2 2325 ---- ---- .795A .795A .893 -.295 1.188 7 2330 ---- ---- .815A .815A .915 -.299 1.214 5 2335 ---- ---- .834A .834A .937 -.304 1.241 2340 ---- ---- .855A .855A .960 -.308 1.268 2345 ---- ---- .876A .876A .983 -.312 1.295 2350 ---- ---- .897A .897A 1.006 -.317 21 1.323 13 2355 ---- ---- .918A .918A 1.029 -.322 1.351 2360 ---- ---- .940A .940A 1.053 -.326 1.379 2365 ---- ---- .963A .963A 1.078 -.330 1.408 2370 ---- ---- .984A .984A 1.103 -.334 1.437 2375 ---- ---- 1.008A 1.008A 1.128 -.339 1.467 1 2380 1.240 1.240 1.031A 1.144A 1.153 -.343 1 1.496 2385 ---- ---- 1.055A 1.055A 1.179 -.347 1.526 2390 ---- ---- 1.079A 1.079A 1.205 -.352 1.557 2395 ---- ---- 1.103A 1.103A 1.232 -.355 2 1.587 2400 1.480 1.487 1.128A 1.264A 1.259 -.360 14 1.619 16 12 2405 ---- ---- 1.152A 1.152A 1.286 -.364 1.650 2410 ---- ---- 1.178A 1.178A 1.314 -.368 1.682 2415 ---- ---- 1.204A 1.204A 1.342 -.372 1.714 2420 ---- ---- 1.229A 1.229A 1.370 -.376 1.746 2425 1.290 1.330 1.254A 1.324A 1.399 -.379 2 1.778 4 2430 ---- ---- 1.282A 1.282A 1.428 -.383 1.811 2435 ---- ---- 1.308A 1.308A 1.458 -.386 1.844 2440 ---- ---- 1.337A 1.337A 1.487 -.391 1.878 2445 ---- ---- 1.365A 1.365A 1.518 -.394 1.912 2450 ---- ---- 1.392A 1.392A 1.548 -.398 1.946 2 2455 ---- ---- 1.421A 1.421A 1.579 -.401 1.980 2460 ---- ---- 1.450A 1.450A 1.610 -.405 2.015 2465 ---- ---- 1.479A 1.479A 1.641 -.409 2.050 2470 ---- ---- 1.508A 1.508A 1.673 -.412 2.085 2475 ---- ---- 1.539A 1.539A 1.705 -.415 2.120 2 2480 ---- ---- 1.568A 1.568A 1.738 -.418 2.156 2485 ---- ---- 1.599A 1.599A 1.771 -.421 2.192 2490 ---- ---- 1.629A 1.629A 1.804 -.424 2.228 2495 ---- ---- 1.660A 1.660A 1.837 -.428 2.265 2500 ---- ---- 1.692A 1.692A 1.871 -.431 2.302 5 2505 ---- ---- 1.723A 1.723A 1.905 -.434 2.339 4 2510 ---- ---- 1.755A 1.755A 1.939 -.437 2.376 2515 ---- ---- 1.787A 1.787A 1.973 -.441 2.414 2520 ---- ---- 1.820A 1.820A 2.008 -.443 2.451 2525 ---- ---- 1.853A 1.853A 2.043 -.446 2.489 2530 ---- ---- 1.886A 1.886A 2.079 -.448 2.527 2535 ---- ---- 1.919A 1.919A 2.115 -.451 2.566 2540 ---- ---- 1.953A 1.953A 2.150 -.455 2.605 2545 ---- ---- 1.987A 1.987A 2.187 -.456 2.643 2550 ---- ---- 2.020A 2.020A 2.223 -.459 2.682 1 2555 ---- ---- 2.055A 2.055A 2.260 -.462 2.722 2560 ---- ---- 2.093A 2.093A 2.297 -.464 2.761 2565 ---- ---- 2.128A 2.128A 2.334 -.467 2.801 2570 ---- ---- 2.163A 2.163A 2.371 -.470 2.841 2575 ---- ---- 2.196A 2.196A 2.409 -.472 2.881 2600 ---- ---- 2.377A 2.377A 2.601 -.483 3.084 7 2625 ---- ---- 2.564A 2.564A 2.798 -.493 3.291 2650 ---- ---- 2.757A 2.757A 3.000 -.502 3.502 5 2675 ---- ---- 2.955A 2.955A 3.206 -.510 3.716 2700 3.155 3.155 3.155 3.581B 3.417 -.517 5 3.934 20 2725 ---- ---- 3.363A 3.363A 3.631 -.523 4.154 1 2750 ---- ---- 3.574A 3.574A 3.848 -.529 4.377 2 2775 ---- ---- 3.786A 3.786A 4.068 -.535 4.603 2800 ---- ---- 4.003A 4.003A 4.291 -.539 4.830 2 2825 ---- ---- 4.222A 4.222A 4.516 -.544 5.060 4 2850 ---- ---- 4.444A 4.444A 4.744 -.547 5.291 2 2875 ---- ---- 4.668A 4.668A 4.973 -.551 5.524 9 2900 ---- ---- 4.893A 4.893A 5.205 -.554 5.759 1 2925 ---- ---- 5.123A 5.123A 5.438 -.557 5.995 2 2950 ---- ---- 5.353A 5.353A 5.672 -.560 6.232 2 2975 ---- ---- 5.585A 5.585A 5.908 -.562 6.470 5 3000 ---- ---- 5.820A 5.820A 6.145 -.564 6.709 5 3025 ---- ---- 6.052A 6.052A 6.383 -.566 6.949 3 3050 ---- ---- 6.288A 6.288A 6.622 -.568 7.190 1 3075 ---- ---- 6.525A 6.525A 6.861 -.570 7.431 1 3100 ---- ---- 6.763A 6.763A 7.102 -.571 7.673 3125 ---- ---- 7.002A 7.002A 7.344 -.572 7.916 3 3150 ---- ---- 7.242A 7.242A 7.586 -.574 8.160 2 3175 7.828 7.828 7.482A 8.028B 7.828 -.576 2 8.404 3200 7.848 7.848 7.723A 7.723A 8.072 -.576 2 8.648 4 3225 ---- ---- 7.965A 7.965A 8.315 -.578 8.893 8 3250 8.444 8.496 8.208A 8.624B 8.560 -.579 6 9.139 3 3275 ---- ---- 8.451A 8.451A 8.805 -.579 9.384 6 3300 ---- ---- 8.695A 8.695A 9.050 -.580 9.630 2 3325 ---- ---- 8.940A 8.940A 9.295 -.582 9.877 1 3350 ---- ---- 9.184A 9.184A 9.541 -.582 10.123 3375 ---- ---- ---- ---- 9.788 -.582 10.370 1 3400 ---- ---- ---- ---- 10.034 -.584 10.618 2 3425 ---- ---- ---- ---- 10.281 -.584 10.865 2 3450 ---- ---- ---- ---- 10.529 -.584 11.113 3 3475 ---- ---- ---- ---- 10.776 -.585 11.361 1 3500 ---- ---- ---- ---- 11.024 -.585 11.609 1 3525 ---- ---- ---- ---- 11.272 -.585 11.857 2 3550 ---- ---- ---- ---- 11.520 -.585 12.105 3 3575 ---- ---- ---- ---- 11.768 -.586 12.354 1 3600 ---- ---- ---- ---- 12.017 -.586 12.603 3625 ---- ---- ---- ---- 12.265 -.586 12.851 2 3650 ---- ---- ---- ---- 12.514 -.586 13.100 1 3675 ---- ---- ---- ---- 12.763 -.587 13.350 1 3700 ---- ---- ---- ---- 13.012 -.587 13.599 3725 ---- ---- ---- ---- 13.262 -.586 13.848 4000 ---- ---- ---- ---- 16.010 -.587 16.597 1 4500 ---- ---- ---- ---- 21.010 -.587 21.597 5000 ---- ---- ---- ---- 26.010 -.587 26.597 6000 ---- ---- ---- ---- 36.010 -.587 36.597 7500 ---- ---- ---- ---- 51.010 -.587 51.597 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .007 -.001 .008 1125 ---- ---- ---- ---- .008 UNCH .008 1150 ---- ---- ---- ---- .008 -.001 .009 1175 ---- ---- ---- ---- .009 -.001 .010 1200 ---- ---- ---- ---- .010 UNCH .010 1225 ---- ---- ---- ---- .011 UNCH .011 1250 ---- ---- ---- ---- .012 UNCH .012 1275 ---- ---- ---- ---- .013 UNCH .013 1300 ---- ---- ---- ---- .014 -.001 .015 1325 ---- ---- ---- ---- .015 -.001 .016 1350 ---- ---- ---- ---- .016 -.002 .018 1375 ---- ---- ---- ---- .018 -.002 .020 1400 ---- ---- ---- ---- .020 -.002 .022 1425 ---- ---- ---- ---- .022 -.003 .025 1450 ---- ---- ---- ---- .025 -.003 .028 1475 ---- ---- ---- ---- .028 -.003 .031 1500 ---- ---- .034A .034A .031 -.004 .035 10 1525 ---- ---- .038A .038A .034 -.005 .039 1550 ---- ---- .041A .041A .038 -.006 .044 21 1575 ---- ---- .045A .045A .042 -.007 .049 1600 ---- ---- .050A .050A .047 -.008 .055 5 1625 ---- ---- .054A .054A .052 -.009 .061 1 1650 ---- ---- .059A .059A .057 -.011 .068 1 3 1675 ---- ---- .065A .065A .063 -.013 .076 100 1700 .074 .074 .071A .071A .070 -.015 2 .085 59 1725 ---- ---- .078A .078A .078 -.017 .095 2 1750 ---- ---- .086A .086A .086 -.020 .106 1 2 1775 ---- ---- .095A .095A .096 -.022 .118 2 2 1800 .113 .113 .105A .111A .107 -.026 1 .133 2 12 1825 .119 .126 .116A .122A .119 -.030 2 .149 1 4 1850 .132 .141 .129A .136A .133 -.034 2 .167 19 1875 .147 .147 .142A .153B .148 -.039 1 .187 9 1900 .165 .165 .159A .171B .166 -.045 2 .211 1 10 1925 ---- ---- .177A .177A .185 -.052 .237 4 1950 ---- ---- .197A .197A .207 -.060 .267 16 1975 ---- ---- .220A .220A .233 -.067 .300 6 2000 .246 .246 .246 .274B .261 -.077 2 .338 13 2025 ---- ---- .275A .275A .293 -.087 .380 14 2050 ---- ---- .307A .307A .329 -.099 .428 5 2075 ---- ---- .343A .343A .369 -.112 .481 7 2100 ---- ---- .383A .383A .414 -.126 .540 20 2125 ---- ---- .428A .428A .464 -.142 .606 46 2150 ---- ---- .479A .479A .521 -.157 .678 18 2175 .595 .595 .535A .567A .583 -.175 2 .758 7 2200 ---- ---- .597A .597A .652 -.193 .845 12 2225 ---- ---- .667A .667A .728 -.211 .939 4 2250 ---- ---- .742A .742A .810 -.231 1.041 8 2275 ---- ---- .825A .825A .900 -.251 1.151 2300 ---- ---- .915A .915A .998 -.270 1.268 6 2325 ---- ---- 1.013A 1.013A 1.104 -.289 1.393 1 2350 ---- ---- 1.118A 1.118A 1.217 -.309 1.526 7 2375 ---- ---- 1.231A 1.231A 1.338 -.328 1.666 3 2400 ---- ---- 1.352A 1.352A 1.466 -.346 1.812 1 2425 ---- ---- 1.478A 1.478A 1.603 -.363 1.966 2 2450 ---- ---- 1.612A 1.612A 1.747 -.378 2.125 2 2475 1.925 1.925 1.753A 1.857A 1.897 -.394 1 2.291 2 2500 ---- ---- 1.901A 1.901A 2.055 -.408 2.463 2525 ---- ---- 2.056A 2.056A 2.219 -.422 2.641 2550 ---- ---- 2.216A 2.216A 2.390 -.433 2.823 1 2575 ---- ---- 2.383A 2.383A 2.566 -.445 3.011 2600 ---- ---- 2.555A 2.555A 2.747 -.456 3.203 1 2625 ---- ---- 2.733A 2.733A 2.934 -.466 3.400 2650 ---- ---- 2.916A 2.916A 3.125 -.475 3.600 2675 ---- ---- 3.105A 3.105A 3.320 -.484 3.804 1 2700 ---- ---- 3.295A 3.295A 3.520 -.492 4.012 2725 ---- ---- 3.491A 3.491A 3.723 -.499 4.222 2750 ---- ---- 3.692A 3.692A 3.930 -.505 4.435 1 2775 ---- ---- 3.893A 3.893A 4.140 -.511 4.651 2800 ---- ---- 4.100A 4.100A 4.352 -.517 4.869 2825 ---- ---- 4.310A 4.310A 4.567 -.523 5.090 2 2850 ---- ---- 4.521A 4.521A 4.785 -.527 5.312 1 2875 ---- ---- 4.735A 4.735A 5.005 -.531 5.536 1 2900 ---- ---- 4.952A 4.952A 5.227 -.535 5.762 1 2925 ---- ---- 5.171A 5.171A 5.451 -.539 5.990 1 2950 ---- ---- 5.393A 5.393A 5.677 -.541 6.218 1 2975 ---- ---- 5.616A 5.616A 5.904 -.545 6.449 3000 ---- ---- 5.841A 5.841A 6.133 -.547 6.680 3025 ---- ---- 6.067A 6.067A 6.363 -.550 6.913 3050 ---- ---- 6.294A 6.294A 6.595 -.552 7.147 2 3075 ---- ---- 6.523A 6.523A 6.828 -.554 7.382 3100 ---- ---- 6.754A 6.754A 7.062 -.556 7.618 3125 ---- ---- 6.987A 6.987A 7.296 -.558 7.854 2 3150 ---- ---- 7.218A 7.218A 7.532 -.560 8.092 3175 ---- ---- 7.454A 7.454A 7.769 -.561 8.330 3200 ---- ---- 7.690A 7.690A 8.007 -.562 8.569 2 3225 ---- ---- 7.925A 7.925A 8.245 -.564 8.809 3250 ---- ---- 8.160A 8.160A 8.484 -.565 9.049 3275 ---- ---- 8.399A 8.399A 8.724 -.566 9.290 3300 ---- ---- 8.636A 8.636A 8.964 -.568 9.532 3325 ---- ---- 8.875A 8.875A 9.205 -.569 9.774 3350 ---- ---- 9.115A 9.115A 9.447 -.569 10.016 3375 ---- ---- 9.355A 9.355A 9.689 -.570 10.259 3400 ---- ---- 9.595A 9.595A 9.931 -.572 10.503 3500 ---- ---- 10.565A 10.565A 10.906 -.574 11.480 4000 ---- ---- ---- ---- 15.848 -.582 16.430 5000 ---- ---- ---- ---- 25.845 -.583 26.428 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .004 -.001 .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .008 +.001 .007 10000 ---- ---- ---- ---- 75.845 -.583 76.428 1025 ---- ---- ---- ---- .009 +.001 .008 1050 ---- ---- ---- ---- .009 UNCH .009 1075 ---- ---- ---- ---- .011 +.001 .010 1100 ---- ---- ---- ---- .012 UNCH .012 1125 ---- ---- ---- ---- .013 UNCH .013 1150 ---- ---- ---- ---- .014 UNCH .014 1175 ---- ---- ---- ---- .015 -.001 .016 1200 ---- ---- ---- ---- .017 UNCH .017 1225 ---- ---- ---- ---- .018 -.001 .019 1250 ---- ---- ---- ---- .020 -.001 .021 1275 ---- ---- ---- ---- .022 -.001 .023 1300 ---- ---- ---- ---- .024 -.001 .025 233 1325 ---- ---- ---- ---- .026 -.002 .028 1 1350 ---- ---- ---- ---- .028 -.002 .030 1375 ---- ---- ---- ---- .031 -.002 .033 1 1400 ---- ---- ---- ---- .034 -.003 .037 1 1425 ---- ---- ---- ---- .037 -.004 .041 1450 ---- ---- ---- ---- .041 -.004 .045 1475 ---- ---- ---- ---- .044 -.005 .049 1500 ---- ---- .053A .053A .049 -.006 .055 1000 1525 ---- ---- .058A .058A .054 -.006 .060 215 1550 ---- ---- .063A .063A .059 -.008 .067 40 1575 ---- ---- .069A .069A .065 -.009 .074 19 1600 ---- ---- .074A .074A .071 -.011 .082 2000 1625 ---- ---- .081A .081A .079 -.012 1 .091 14 1650 ---- ---- .089A .089A .087 -.014 .101 62 1675 ---- ---- .097A .097A .096 -.016 .112 106 1700 ---- ---- .107A .107A .106 -.019 .125 1002 1725 ---- ---- .117A .117A .117 -.022 .139 25 1750 ---- ---- .128A .128A .129 -.025 .154 5 126 1775 ---- ---- .140A .140A .143 -.029 .172 17 1800 .165 .165 .154A .163A .159 -.032 5 .191 10 40 1825 ---- ---- .170A .170A .176 -.037 .213 9 1850 ---- ---- .187A .187A .194 -.043 .237 8 1875 ---- ---- .206A .206A .215 -.049 .264 139 1900 ---- ---- .228A .228A .239 -.055 .294 29 1925 ---- ---- .251A .251A .265 -.062 1 .327 5 1950 ---- ---- .277A .277A .294 -.070 .364 6 1975 ---- ---- .306A .306A .326 -.079 .405 12 2000 ---- ---- .338A .338A .362 -.089 .451 137 2025 ---- ---- .374A .374A .401 -.100 .501 2050 ---- ---- .413A .413A .445 -.111 .556 2075 ---- ---- .458A .458A .494 -.123 .617 6 2100 ---- ---- .506A .506A .547 -.137 .684 8 2125 ---- ---- .560A .560A .606 -.150 .756 1 2150 .621 .621 .618A .708B .671 -.165 2 .836 35 2175 .737 .737 .684A .783B .741 -.181 26 .922 2200 ---- ---- .755A .755A .818 -.197 1.015 4 2225 .906 .906 .832A .901A .902 -.213 6 1.115 2 2250 ---- ---- .916A .916A .992 -.231 1.223 2 2275 ---- ---- 1.006A 1.006A 1.089 -.248 1.337 7 2300 ---- ---- 1.103A 1.103A 1.193 -.265 1.458 2325 ---- ---- 1.208A 1.208A 1.304 -.282 1.586 2350 1.444 1.444 1.319A 1.422A 1.422 -.299 2 1.721 2375 ---- ---- 1.436A 1.436A 1.546 -.316 1.862 2400 ---- ---- 1.562A 1.562A 1.678 -.332 2.010 1 3 2425 ---- ---- 1.692A 1.692A 1.816 -.348 2.164 4 2450 ---- ---- 1.828A 1.828A 1.960 -.364 2.324 2 2475 ---- ---- 1.970A 1.970A 2.111 -.378 2.489 6 2500 ---- ---- 2.119A 2.119A 2.268 -.392 2.660 4 2525 ---- ---- 2.274A 2.274A 2.430 -.405 2.835 2550 ---- ---- 2.434A 2.434A 2.598 -.418 3.016 2 2575 ---- ---- 2.599A 2.599A 2.772 -.428 3.200 2 2600 ---- ---- 2.770A 2.770A 2.950 -.439 3.389 8 2625 ---- ---- 2.945A 2.945A 3.133 -.449 3.582 2650 3.352 3.352 3.125A 3.269A 3.320 -.458 1 3.778 2675 ---- ---- 3.310A 3.310A 3.511 -.467 3.978 1 2700 3.740 3.740 3.497A 3.651A 3.706 -.474 2 4.180 1 2725 ---- ---- 3.690A 3.690A 3.905 -.481 4.386 1 2750 ---- ---- 3.884A 3.884A 4.107 -.487 4.594 1 2 2775 ---- ---- 4.083A 4.083A 4.311 -.494 4.805 2800 ---- ---- 4.285A 4.285A 4.519 -.500 5.019 2825 ---- ---- 4.490A 4.490A 4.729 -.505 5.234 2850 ---- ---- 4.697A 4.697A 4.941 -.511 5.452 1 2875 ---- ---- 4.906A 4.906A 5.155 -.516 5.671 1 2900 ---- ---- 5.120A 5.120A 5.372 -.520 5.892 2925 ---- ---- 5.332A 5.332A 5.591 -.524 6.115 2950 ---- ---- 5.549A 5.549A 5.812 -.527 6.339 1 2975 ---- ---- 5.767A 5.767A 6.034 -.531 6.565 3000 ---- ---- 5.987A 5.987A 6.258 -.534 6.792 1 3025 ---- ---- 6.207A 6.207A 6.484 -.537 7.021 1 3050 ---- ---- 6.431A 6.431A 6.711 -.539 7.250 1 3075 ---- ---- 6.655A 6.655A 6.939 -.542 7.481 1 3100 ---- ---- 6.881A 6.881A 7.169 -.544 7.713 3125 ---- ---- 7.109A 7.109A 7.399 -.547 7.946 5 3150 ---- ---- 7.337A 7.337A 7.631 -.549 8.180 1 3175 ---- ---- 7.567A 7.567A 7.864 -.551 8.415 2 3200 ---- ---- 7.798A 7.798A 8.098 -.552 8.650 3 3225 ---- ---- 8.028A 8.028A 8.332 -.554 8.886 4 3250 ---- ---- 8.261A 8.261A 8.567 -.557 9.124 2 3275 ---- ---- 8.495A 8.495A 8.804 -.557 9.361 6 3300 ---- ---- 8.729A 8.729A 9.041 -.559 9.600 3 3325 ---- ---- 8.966A 8.966A 9.278 -.561 9.839 8 3350 ---- ---- 9.202A 9.202A 9.516 -.562 10.078 9 3375 ---- ---- 9.438A 9.438A 9.755 -.563 10.318 10 3400 9.790 9.790 9.675A 9.675A 9.995 -.564 2 10.559 14 3500 ---- ---- 10.630A 10.630A 10.958 -.568 11.526 14 4000 ---- ---- ---- ---- 15.860 -.580 16.440 5000 ---- ---- ---- ---- 25.845 -.583 26.428 6000 ---- ---- ---- ---- 35.845 -.583 36.428 7000 ---- ---- ---- ---- 45.845 -.583 46.428 800 ---- ---- ---- ---- .003 +.001 .002 1 8000 ---- ---- ---- ---- 55.845 -.583 56.428 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 +.001 .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 +.001 .004 9000 ---- ---- ---- ---- 65.845 -.583 66.428 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .018 UNCH .018 1175 ---- ---- ---- ---- .020 UNCH .020 1200 ---- ---- ---- ---- .022 -.001 .023 1225 ---- ---- ---- ---- .025 UNCH .025 1250 ---- ---- ---- ---- .028 UNCH .028 1275 ---- ---- ---- ---- .031 -.001 .032 1300 ---- ---- ---- ---- .034 -.001 .035 1325 ---- ---- ---- ---- .037 -.002 .039 1350 ---- ---- ---- ---- .041 -.003 .044 1375 ---- ---- ---- ---- .045 -.003 .048 1400 ---- ---- ---- ---- .050 -.004 .054 1425 ---- ---- ---- ---- .055 -.004 .059 1450 ---- ---- .064A .064A .060 -.005 .065 1475 ---- ---- .069A .069A .066 -.006 .072 1500 ---- ---- .075A .075A .072 -.007 .079 1525 ---- ---- .080A .080A .078 -.009 .087 1550 ---- ---- .087A .087A .086 -.009 .095 1575 ---- ---- .095A .095A .093 -.011 .104 1600 ---- ---- .103A .103A .102 -.013 .115 1625 ---- ---- .111A .111A .111 -.015 .126 1650 ---- ---- .121A .121A .122 -.016 .138 1675 ---- ---- .132A .132A .133 -.019 .152 1 1 1700 ---- ---- .143A .143A .146 -.021 .167 1 1 1725 .159 .159 .156A .160B .160 -.024 1 .184 1 1 1750 ---- ---- .170A .170A .175 -.028 .203 1 1 1775 ---- ---- .186A .186A .192 -.032 .224 2 2 1800 .211 .211 .203A .215B .211 -.036 1 .247 1825 ---- ---- .223A .223A .231 -.041 .272 1 1 1850 ---- ---- .245A .245A .254 -.047 .301 1875 ---- ---- .268A .268A .280 -.052 .332 1900 ---- ---- .294A .294A .308 -.059 .367 1925 ---- ---- .322A .322A .339 -.066 .405 1950 ---- ---- .354A .354A .373 -.074 .447 8 1975 ---- ---- .389A .389A .410 -.083 .493 2000 .451 .451 .426A .444A .452 -.091 20 .543 2025 ---- ---- .467A .467A .497 -.101 .598 2050 .540 .540 .512A .512A .546 -.112 10 .658 2075 ---- ---- .562A .562A .600 -.124 .724 2100 ---- ---- .614A .614A .659 -.135 .794 2125 ---- ---- .674A .674A .723 -.147 .870 2150 ---- ---- .738A .738A .792 -.161 .953 2175 ---- ---- .806A .806A .866 -.175 1.041 2200 ---- ---- .881A .881A .947 -.188 1.135 2225 ---- ---- .961A .961A 1.033 -.203 1.236 2250 ---- ---- 1.048A 1.048A 1.126 -.217 1.343 2275 ---- ---- 1.140A 1.140A 1.224 -.232 1.456 2300 ---- ---- 1.239A 1.239A 1.329 -.246 1.575 2325 ---- ---- 1.345A 1.345A 1.440 -.261 1.701 2350 ---- ---- 1.456A 1.456A 1.557 -.276 1.833 2375 ---- ---- 1.573A 1.573A 1.680 -.291 1.971 2400 ---- ---- 1.697A 1.697A 1.809 -.305 2.114 2425 ---- ---- 1.825A 1.825A 1.945 -.318 2.263 2450 ---- ---- 1.958A 1.958A 2.086 -.332 2.418 2475 ---- ---- 2.097A 2.097A 2.232 -.346 2.578 2500 ---- ---- 2.242A 2.242A 2.384 -.359 2.743 2525 ---- ---- 2.392A 2.392A 2.542 -.370 2.912 2550 ---- ---- 2.548A 2.548A 2.704 -.382 3.086 2575 ---- ---- 2.708A 2.708A 2.872 -.392 3.264 2600 ---- ---- 2.874A 2.874A 3.044 -.403 3.447 4 2625 ---- ---- 3.043A 3.043A 3.220 -.413 3.633 2650 ---- ---- 3.217A 3.217A 3.400 -.423 3.823 2 2675 ---- ---- 3.396A 3.396A 3.585 -.431 4.016 2 2700 ---- ---- 3.579A 3.579A 3.773 -.440 4.213 2 2725 ---- ---- 3.763A 3.763A 3.965 -.447 4.412 2 2750 ---- ---- 3.953A 3.953A 4.160 -.454 4.614 4 2775 ---- ---- 4.145A 4.145A 4.358 -.461 4.819 2800 ---- ---- 4.341A 4.341A 4.559 -.467 5.026 2825 ---- ---- 4.539A 4.539A 4.762 -.474 5.236 2 2850 ---- ---- 4.739A 4.739A 4.968 -.479 5.447 2875 ---- ---- 4.944A 4.944A 5.177 -.484 5.661 2900 ---- ---- 5.149A 5.149A 5.387 -.489 5.876 2925 ---- ---- 5.358A 5.358A 5.600 -.493 6.093 2950 ---- ---- 5.568A 5.568A 5.815 -.497 6.312 2975 ---- ---- 5.780A 5.780A 6.031 -.502 6.533 3000 ---- ---- 5.994A 5.994A 6.249 -.505 6.754 3025 ---- ---- 6.210A 6.210A 6.469 -.508 6.977 3050 ---- ---- 6.428A 6.428A 6.690 -.512 7.202 3075 ---- ---- 6.647A 6.647A 6.913 -.515 7.428 3100 ---- ---- 6.870A 6.870A 7.138 -.516 7.654 3125 ---- ---- 7.090A 7.090A 7.363 -.519 7.882 3150 ---- ---- 7.313A 7.313A 7.590 -.521 8.111 3175 ---- ---- 7.538A 7.538A 7.818 -.524 8.342 2 3200 ---- ---- 7.763A 7.763A 8.048 -.525 8.573 3225 ---- ---- 7.991A 7.991A 8.278 -.527 8.805 3250 ---- ---- 8.218A 8.218A 8.509 -.528 9.037 3275 ---- ---- 8.447A 8.447A 8.741 -.530 9.271 3300 ---- ---- 8.677A 8.677A 8.974 -.532 9.506 3325 ---- ---- 8.908A 8.908A 9.208 -.533 9.741 3350 ---- ---- 9.140A 9.140A 9.443 -.534 9.977 3375 ---- ---- 9.372A 9.372A 9.678 -.535 10.213 3400 ---- ---- 9.606A 9.606A 9.914 -.537 10.451 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .021 +.001 .020 10000 ---- ---- ---- ---- 75.663 -.566 76.229 1025 ---- ---- ---- ---- .021 UNCH .021 1050 ---- ---- ---- ---- .022 +.001 .021 1075 ---- ---- ---- ---- .022 UNCH .022 1100 ---- ---- ---- ---- .023 UNCH .023 1125 ---- ---- ---- ---- .025 UNCH .025 1150 ---- ---- ---- ---- .027 UNCH .027 1175 ---- ---- ---- ---- .029 UNCH .029 1200 ---- ---- ---- ---- .031 -.001 .032 9 1225 ---- ---- ---- ---- .034 -.001 .035 1250 ---- ---- ---- ---- .037 -.002 .039 1275 ---- ---- ---- ---- .041 -.002 .043 1300 ---- ---- ---- ---- .045 -.002 .047 1325 ---- ---- ---- ---- .050 -.003 .053 1350 ---- ---- ---- ---- .055 -.003 .058 1375 ---- ---- ---- ---- .061 -.004 .065 1400 ---- ---- ---- ---- .067 -.004 .071 102 1425 ---- ---- .078A .078A .073 -.006 .079 1450 ---- ---- .084A .084A .080 -.006 .086 1475 ---- ---- .091A .091A .087 -.007 .094 1500 ---- ---- .098A .098A .094 -.009 .103 1525 ---- ---- .106A .106A .102 -.011 .113 6 1550 ---- ---- .115A .115A .111 -.012 .123 2 1575 ---- ---- .124A .124A .121 -.013 .134 1600 ---- ---- .135A .135A .132 -.015 .147 41 1625 ---- ---- .146A .146A .144 -.018 .162 42 1650 ---- ---- .158A .158A .157 -.021 .178 42 1675 ---- ---- .171A .171A .172 -.023 .195 1 1700 ---- ---- .186A .186A .189 -.026 .215 148 1725 ---- ---- .203A .203A .207 -.029 .236 2 1750 ---- ---- .221A .221A .227 -.033 .260 52 1775 ---- ---- .241A .241A .249 -.037 .286 1800 ---- ---- .263A .263A .273 -.041 .314 23 1825 ---- ---- .287A .287A .299 -.047 .346 3 1850 ---- ---- .314A .314A .328 -.052 .380 125 1875 ---- ---- .343A .343A .359 -.058 .417 13 1900 ---- ---- .375A .375A .393 -.065 .458 1 1925 ---- ---- .409A .409A .430 -.072 .502 1950 ---- ---- .447A .447A .471 -.080 .551 25 25 1975 ---- ---- .488A .488A .515 -.088 .603 2000 ---- ---- .533A .533A .563 -.097 .660 151 2025 ---- ---- .581A .581A .615 -.107 .722 2050 ---- ---- .634A .634A .672 -.117 .789 140 2075 ---- ---- .691A .691A .732 -.129 .861 1 2100 ---- ---- .752A .752A .798 -.140 .938 9 2125 ---- ---- .817A .817A .868 -.152 1.020 2150 ---- ---- .889A .889A .944 -.165 36 1.109 4 2175 ---- ---- .964A .964A 1.025 -.178 1.203 2200 ---- ---- 1.045A 1.045A 1.111 -.192 1.303 103 2225 ---- ---- 1.131A 1.131A 1.203 -.205 1.408 8 2250 ---- ---- 1.223A 1.223A 1.301 -.219 1.520 2275 ---- ---- 1.324A 1.324A 1.405 -.232 1.637 2300 ---- ---- 1.427A 1.427A 1.514 -.247 1.761 2325 ---- ---- 1.535A 1.535A 1.628 -.261 1.889 7 2350 ---- ---- 1.649A 1.649A 1.749 -.275 2.024 6 2375 ---- ---- 1.769A 1.769A 1.875 -.288 2.163 2400 ---- ---- 1.894A 1.894A 2.006 -.302 2.308 101 2425 ---- ---- 2.024A 2.024A 2.143 -.315 2.458 2450 ---- ---- 2.160A 2.160A 2.285 -.327 2.612 2475 ---- ---- 2.300A 2.300A 2.432 -.339 2.771 2500 2.442 2.442 2.442 2.668B 2.584 -.351 1 2.935 12 2525 ---- ---- 2.597A 2.597A 2.740 -.363 3.103 2550 ---- ---- 2.752A 2.752A 2.902 -.373 3.275 2575 ---- ---- 2.912A 2.912A 3.068 -.383 3.451 2600 ---- ---- 3.076A 3.076A 3.238 -.393 3.631 16 2625 ---- ---- 3.244A 3.244A 3.412 -.403 3.815 2650 ---- ---- 3.417A 3.417A 3.590 -.411 4.001 1 2675 ---- ---- 3.593A 3.593A 3.772 -.419 4.191 2700 ---- ---- 3.773A 3.773A 3.957 -.428 4.385 1 2725 ---- ---- 3.956A 3.956A 4.146 -.435 4.581 2750 ---- ---- 4.143A 4.143A 4.337 -.442 4.779 2775 ---- ---- 4.332A 4.332A 4.532 -.449 4.981 2800 ---- ---- 4.525A 4.525A 4.730 -.454 5.184 2825 ---- ---- 4.720A 4.720A 4.930 -.460 5.390 1 2850 ---- ---- 4.918A 4.918A 5.132 -.467 5.599 2875 ---- ---- 5.119A 5.119A 5.337 -.472 5.809 2900 ---- ---- 5.320A 5.320A 5.545 -.476 6.021 2925 ---- ---- 5.526A 5.526A 5.754 -.481 6.235 2950 ---- ---- 5.733A 5.733A 5.965 -.486 6.451 2975 ---- ---- 5.942A 5.942A 6.178 -.490 6.668 3000 ---- ---- 6.153A 6.153A 6.393 -.494 6.887 3025 ---- ---- 6.365A 6.365A 6.610 -.497 7.107 3050 ---- ---- 6.580A 6.580A 6.828 -.500 7.328 3075 ---- ---- 6.797A 6.797A 7.047 -.504 7.551 3100 ---- ---- 7.013A 7.013A 7.268 -.507 7.775 3125 ---- ---- 7.232A 7.232A 7.490 -.510 8.000 3150 ---- ---- 7.452A 7.452A 7.713 -.513 8.226 1 3175 ---- ---- 7.673A 7.673A 7.938 -.515 8.453 3200 ---- ---- 7.896A 7.896A 8.164 -.517 8.681 1 3225 ---- ---- 8.120A 8.120A 8.390 -.519 8.909 3250 ---- ---- 8.345A 8.345A 8.618 -.521 9.139 3275 ---- ---- 8.572A 8.572A 8.847 -.523 9.370 3300 ---- ---- 8.798A 8.798A 9.076 -.525 9.601 2 3325 ---- ---- 9.025A 9.025A 9.306 -.527 9.833 3350 ---- ---- 9.254A 9.254A 9.538 -.528 10.066 3375 ---- ---- 9.485A 9.485A 9.770 -.530 10.300 3400 ---- ---- 9.714A 9.714A 10.002 -.532 10.534 1 3425 ---- ---- 9.945A 9.945A 10.236 -.532 10.768 1 3450 ---- ---- 10.177A 10.177A 10.470 -.534 11.004 3475 ---- ---- 10.410A 10.410A 10.704 -.536 11.240 1 3500 ---- ---- 10.643A 10.643A 10.940 -.536 11.476 1 3525 ---- ---- 10.877A 10.877A 11.176 -.537 11.713 2 3550 ---- ---- 11.111A 11.111A 11.412 -.539 11.951 1 3575 ---- ---- 11.347A 11.347A 11.649 -.540 12.189 2 3600 ---- ---- 11.582A 11.582A 11.887 -.541 12.428 3 3625 ---- ---- 11.819A 11.819A 12.125 -.542 12.667 2 3650 ---- ---- 12.055A 12.055A 12.363 -.543 12.906 5 3675 ---- ---- 12.292A 12.292A 12.602 -.544 13.146 3 3700 ---- ---- 12.530A 12.530A 12.842 -.545 13.387 5 3725 ---- ---- 12.768A 12.768A 13.082 -.546 13.628 2 3750 ---- ---- 13.007A 13.007A 13.322 -.547 13.869 3775 ---- ---- 13.246A 13.246A 13.563 -.547 14.110 3800 ---- ---- 13.485A 13.485A 13.804 -.548 14.352 3825 ---- ---- 13.725A 13.725A 14.045 -.549 14.594 3850 ---- ---- 13.966A 13.966A 14.287 -.550 14.837 3875 ---- ---- 14.206A 14.206A 14.529 -.551 15.080 3900 ---- ---- 14.447A 14.447A 14.772 -.551 15.323 3925 ---- ---- 14.688A 14.688A 15.014 -.553 15.567 3950 ---- ---- 14.931A 14.931A 15.258 -.552 15.810 3975 ---- ---- 15.173A 15.173A 15.501 -.554 16.055 4000 ---- ---- 15.414A 15.414A 15.745 -.554 16.299 4025 ---- ---- 15.657A 15.657A 15.989 -.555 16.544 4050 ---- ---- 15.900A 15.900A 16.233 -.556 16.789 4075 ---- ---- 16.143A 16.143A 16.478 -.556 17.034 4500 ---- ---- ---- ---- 20.671 -.564 21.235 5000 ---- ---- ---- ---- 25.663 -.566 26.229 6000 ---- ---- ---- ---- 35.663 -.566 36.229 7000 ---- ---- ---- ---- 45.663 -.566 46.229 725 ---- ---- ---- ---- .018 +.001 .017 750 ---- ---- ---- ---- .018 UNCH .018 775 ---- ---- ---- ---- .019 +.001 .018 800 ---- ---- ---- ---- .019 +.001 .018 8000 ---- ---- ---- ---- 55.663 -.566 56.229 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .020 +.001 .019 875 ---- ---- ---- ---- .020 +.001 .019 900 ---- ---- ---- ---- .020 +.001 .019 9000 ---- ---- ---- ---- 65.663 -.566 66.229 925 ---- ---- ---- ---- .020 +.001 .019 950 ---- ---- ---- ---- .020 UNCH .020 975 ---- ---- ---- ---- .020 UNCH .020 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .029 +.001 .028 10000 ---- ---- ---- ---- 75.433 -.575 76.008 1025 ---- ---- ---- ---- .031 UNCH .031 1050 ---- ---- ---- ---- .033 UNCH .033 1075 ---- ---- ---- ---- .036 UNCH .036 1100 ---- ---- ---- ---- .038 -.001 .039 1125 ---- ---- ---- ---- .041 -.001 .042 1150 ---- ---- ---- ---- .044 -.001 .045 1175 ---- ---- ---- ---- .047 -.002 .049 1200 ---- ---- ---- ---- .051 -.001 .052 1225 ---- ---- ---- ---- .055 -.002 .057 1250 ---- ---- ---- ---- .059 -.003 .062 1275 ---- ---- ---- ---- .064 -.003 .067 1300 ---- ---- ---- ---- .069 -.004 .073 1325 ---- ---- ---- ---- .074 -.005 .079 1350 ---- ---- ---- ---- .081 -.005 .086 1375 ---- ---- ---- ---- .088 -.006 .094 1400 ---- ---- ---- ---- .095 -.007 .102 100 1425 ---- ---- ---- ---- .103 -.009 .112 1450 ---- ---- ---- ---- .113 -.009 .122 1475 ---- ---- .133A .133A .123 -.011 .134 1500 ---- ---- .144A .144A .134 -.012 .146 1525 ---- ---- .155A .155A .146 -.014 .160 1550 ---- ---- .167A .167A .159 -.017 .176 5 1575 ---- ---- .181A .181A .174 -.019 .193 1600 ---- ---- .195A .195A .190 -.021 .211 1625 ---- ---- .212A .212A .208 -.024 .232 1650 ---- ---- .230A .230A .227 -.027 .254 1675 ---- ---- .249A .249A .248 -.030 .278 1700 ---- ---- .271A .271A .271 -.034 .305 1725 ---- ---- .294A .294A .297 -.037 .334 1750 ---- ---- .320A .320A .324 -.042 .366 1775 ---- ---- .348A .348A .353 -.047 .400 1800 ---- ---- .378A .378A .385 -.052 .437 1825 ---- ---- .410A .410A .420 -.057 .477 19 1850 ---- ---- .446A .446A .457 -.063 .520 1875 ---- ---- .484A .484A .497 -.069 .566 1900 ---- ---- .525A .525A .540 -.076 .616 1925 ---- ---- .569A .569A .586 -.084 .670 1950 ---- ---- .616A .616A .635 -.092 .727 1975 ---- ---- .666A .666A .688 -.100 .788 2000 ---- ---- .720A .720A .745 -.109 .854 2025 ---- ---- .778A .778A .806 -.118 .924 2050 ---- ---- .839A .839A .870 -.128 .998 1 2075 ---- ---- .904A .904A .939 -.138 1.077 2100 ---- ---- .974A .974A 1.012 -.148 100 1.160 2125 ---- ---- 1.048A 1.048A 1.089 -.160 1.249 2150 ---- ---- 1.126A 1.126A 1.171 -.171 1.342 5 2175 ---- ---- 1.208A 1.208A 1.258 -.182 1.440 8 8 2200 ---- ---- 1.295A 1.295A 1.350 -.193 1.543 3 2225 ---- ---- 1.387A 1.387A 1.446 -.206 1.652 2250 ---- ---- 1.484A 1.484A 1.547 -.218 1.765 2 2275 ---- ---- 1.592A 1.592A 1.654 -.230 1.884 2300 ---- ---- 1.699A 1.699A 1.765 -.242 2.007 10 2325 ---- ---- 1.810A 1.810A 1.881 -.255 2.136 2350 ---- ---- 1.927A 1.927A 2.002 -.267 2.269 2375 ---- ---- 2.048A 2.048A 2.128 -.279 2.407 2400 ---- ---- 2.173A 2.173A 2.259 -.290 2.549 2425 ---- ---- 2.304A 2.304A 2.394 -.302 2.696 2450 ---- ---- 2.439A 2.439A 2.534 -.314 2.848 2475 ---- ---- 2.578A 2.578A 2.679 -.324 3.003 2500 ---- ---- 2.722A 2.722A 2.827 -.336 3.163 2525 ---- ---- 2.870A 2.870A 2.980 -.346 3.326 2550 ---- ---- 3.022A 3.022A 3.137 -.357 3.494 2575 ---- ---- 3.178A 3.178A 3.298 -.366 3.664 2600 ---- ---- 3.338A 3.338A 3.463 -.376 3.839 2625 ---- ---- 3.502A 3.502A 3.631 -.385 4.016 2650 ---- ---- 3.669A 3.669A 3.803 -.394 4.197 2675 ---- ---- 3.840A 3.840A 3.978 -.402 4.380 2700 ---- ---- 4.015A 4.015A 4.157 -.410 4.567 2725 ---- ---- 4.192A 4.192A 4.338 -.418 4.756 2750 ---- ---- 4.371A 4.371A 4.523 -.424 4.947 2775 ---- ---- 4.554A 4.554A 4.710 -.432 5.142 2800 ---- ---- 4.740A 4.740A 4.900 -.438 5.338 15 2825 ---- ---- 4.929A 4.929A 5.093 -.444 5.537 2850 ---- ---- 5.120A 5.120A 5.288 -.450 5.738 2875 ---- ---- 5.314A 5.314A 5.485 -.456 5.941 2900 ---- ---- 5.510A 5.510A 5.685 -.461 6.146 2925 ---- ---- 5.708A 5.708A 5.887 -.465 6.352 2950 ---- ---- 5.907A 5.907A 6.091 -.470 6.561 2975 ---- ---- 6.110A 6.110A 6.297 -.474 6.771 3000 ---- ---- 6.314A 6.314A 6.504 -.479 6.983 3025 ---- ---- 6.520A 6.520A 6.714 -.482 7.196 3050 ---- ---- 6.727A 6.727A 6.925 -.485 7.410 3075 ---- ---- 6.936A 6.936A 7.137 -.489 7.626 3100 ---- ---- 7.147A 7.147A 7.351 -.493 7.844 3125 ---- ---- 7.359A 7.359A 7.566 -.496 8.062 3150 ---- ---- 7.572A 7.572A 7.783 -.499 8.282 3175 ---- ---- 7.787A 7.787A 8.001 -.501 8.502 3200 ---- ---- 8.003A 8.003A 8.220 -.504 8.724 3225 ---- ---- 8.221A 8.221A 8.440 -.507 8.947 3250 ---- ---- 8.439A 8.439A 8.661 -.510 9.171 3275 ---- ---- 8.659A 8.659A 8.883 -.512 9.395 3300 ---- ---- 8.880A 8.880A 9.106 -.515 9.621 3325 ---- ---- 9.102A 9.102A 9.331 -.516 9.847 3350 ---- ---- 9.325A 9.325A 9.556 -.519 10.075 3375 ---- ---- 9.548A 9.548A 9.782 -.521 10.303 3400 ---- ---- 9.773A 9.773A 10.008 -.523 10.531 3425 ---- ---- 9.998A 9.998A 10.236 -.525 10.761 3500 ---- ---- 10.680A 10.680A 10.923 -.531 11.454 3 4000 ---- ---- 15.357A 15.357A 15.635 -.554 16.189 2 4500 ---- ---- 20.184A 20.184A 20.491 -.567 21.058 5000 ---- ---- ---- ---- 25.436 -.574 26.010 6000 ---- ---- ---- ---- 35.433 -.575 36.008 7000 ---- ---- ---- ---- 45.433 -.575 46.008 8000 ---- ---- ---- ---- 55.433 -.575 56.008 825 ---- ---- ---- ---- .016 +.001 .015 850 ---- ---- ---- ---- .018 +.001 .017 875 ---- ---- ---- ---- .020 +.001 .019 900 ---- ---- ---- ---- .021 +.001 .020 9000 ---- ---- ---- ---- 65.433 -.575 66.008 925 ---- ---- ---- ---- .023 +.001 .022 950 ---- ---- ---- ---- .025 +.001 .024 975 ---- ---- ---- ---- .027 +.001 .026 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.003 .019 1 10000 ---- ---- ---- ---- 75.133 -.576 75.709 1025 ---- ---- ---- ---- .019 -.004 .023 1050 ---- ---- ---- ---- .023 -.004 .027 1075 ---- ---- ---- ---- .027 -.005 .032 1100 ---- ---- ---- ---- .032 -.005 .037 1125 ---- ---- ---- ---- .037 -.007 .044 1150 ---- ---- ---- ---- .043 -.008 .051 1175 ---- ---- ---- ---- .050 -.009 .059 1200 ---- ---- ---- ---- .058 -.010 .068 1225 ---- ---- ---- ---- .066 -.012 .078 1250 ---- ---- ---- ---- .076 -.012 .088 1275 ---- ---- ---- ---- .086 -.014 .100 1300 ---- ---- ---- ---- .097 -.016 .113 1325 ---- ---- ---- ---- .108 -.018 .126 1350 ---- ---- ---- ---- .120 -.020 .140 1 1375 ---- ---- ---- ---- .132 -.022 .154 1 1400 ---- ---- ---- ---- .145 -.023 .168 1425 ---- ---- ---- ---- .157 -.025 .182 1450 ---- ---- ---- ---- .170 -.027 .197 1475 ---- ---- ---- ---- .183 -.029 .212 1500 ---- ---- ---- ---- .197 -.031 .228 1 1525 ---- ---- ---- ---- .211 -.033 .244 1550 ---- ---- ---- ---- .226 -.036 .262 1575 ---- ---- ---- ---- .243 -.038 .281 1600 ---- ---- ---- ---- .261 -.040 .301 101 1625 ---- ---- ---- ---- .281 -.043 .324 1650 ---- ---- ---- ---- .303 -.047 .350 1675 ---- ---- ---- ---- .328 -.050 .378 1700 ---- ---- ---- ---- .356 -.054 .410 1725 ---- ---- ---- ---- .387 -.058 .445 1750 ---- ---- ---- ---- .421 -.062 .483 1775 ---- ---- ---- ---- .459 -.066 .525 1800 ---- ---- ---- ---- .500 -.071 .571 17 1825 ---- ---- ---- ---- .544 -.077 .621 5 1850 ---- ---- ---- ---- .592 -.082 .674 100 1875 ---- ---- ---- ---- .643 -.088 .731 1900 ---- ---- ---- ---- .697 -.094 .791 1925 ---- ---- ---- ---- .755 -.100 .855 1950 ---- ---- .908A .908A .816 -.108 .924 1975 ---- ---- ---- ---- .881 -.115 .996 2000 ---- ---- ---- ---- .950 -.122 1.072 1 2025 ---- ---- ---- ---- 1.023 -.130 1.153 2050 ---- ---- 1.172A 1.172A 1.100 -.137 1.237 2075 ---- ---- ---- ---- 1.181 -.145 1.326 2100 ---- ---- 1.345A 1.345A 1.265 -.154 1.419 1 2125 ---- ---- ---- ---- 1.354 -.162 1.516 2150 ---- ---- 1.467A 1.467A 1.447 -.171 1.618 2175 ---- ---- ---- ---- 1.544 -.179 1.723 2200 ---- ---- 1.709A 1.709A 1.645 -.188 1.833 25 2225 ---- ---- ---- ---- 1.751 -.196 1.947 20 2250 ---- ---- ---- ---- 1.860 -.205 2.065 2275 ---- ---- ---- ---- 1.974 -.213 2.187 1 2300 ---- ---- 2.075A 2.075A 2.091 -.222 2.313 2325 ---- ---- ---- ---- 2.213 -.230 2.443 2350 ---- ---- ---- ---- 2.339 -.238 2.577 2375 ---- ---- ---- ---- 2.468 -.246 2.714 100 2400 ---- ---- 2.564A 2.564A 2.602 -.253 2.855 8 2425 ---- ---- ---- ---- 2.739 -.261 3.000 2450 ---- ---- ---- ---- 2.880 -.269 3.149 2475 ---- ---- 2.972A 2.972A 3.024 -.277 3.301 2500 ---- ---- 3.116A 3.116A 3.172 -.284 3.456 2525 ---- ---- ---- ---- 3.323 -.291 3.614 6 2550 ---- ---- ---- ---- 3.478 -.298 3.776 2575 ---- ---- ---- ---- 3.636 -.305 3.941 2600 ---- ---- ---- ---- 3.797 -.312 4.109 2625 ---- ---- ---- ---- 3.961 -.318 4.279 2650 ---- ---- ---- ---- 4.128 -.325 4.453 2675 ---- ---- ---- ---- 4.297 -.332 4.629 2700 ---- ---- ---- ---- 4.470 -.338 4.808 2725 ---- ---- ---- ---- 4.645 -.344 4.989 2750 ---- ---- ---- ---- 4.822 -.350 5.172 2775 ---- ---- ---- ---- 5.002 -.356 5.358 2800 ---- ---- ---- ---- 5.185 -.360 5.545 2825 ---- ---- ---- ---- 5.369 -.366 5.735 2850 ---- ---- ---- ---- 5.556 -.370 5.926 2875 ---- ---- ---- ---- 5.745 -.374 6.119 2900 ---- ---- ---- ---- 5.936 -.377 6.313 2925 ---- ---- ---- ---- 6.128 -.381 6.509 2950 ---- ---- ---- ---- 6.323 -.384 6.707 2975 ---- ---- ---- ---- 6.519 -.388 6.907 3000 ---- ---- ---- ---- 6.717 -.392 7.109 13 3025 ---- ---- ---- ---- 6.917 -.395 7.312 3050 ---- ---- ---- ---- 7.119 -.399 7.518 3075 ---- ---- ---- ---- 7.321 -.404 7.725 3100 ---- ---- ---- ---- 7.526 -.408 7.934 3125 ---- ---- ---- ---- 7.731 -.414 8.145 3150 ---- ---- ---- ---- 7.939 -.418 8.357 3175 ---- ---- ---- ---- 8.147 -.423 8.570 3200 ---- ---- ---- ---- 8.357 -.426 8.783 3225 ---- ---- ---- ---- 8.567 -.431 8.998 3250 ---- ---- ---- ---- 8.780 -.434 9.214 3275 ---- ---- ---- ---- 8.993 -.438 9.431 15 3300 ---- ---- ---- ---- 9.207 -.442 9.649 3325 ---- ---- ---- ---- 9.422 -.445 9.867 3350 ---- ---- ---- ---- 9.639 -.447 10.086 3375 ---- ---- ---- ---- 9.856 -.450 10.306 3400 ---- ---- ---- ---- 10.074 -.453 10.527 3425 ---- ---- ---- ---- 10.293 -.456 10.749 3450 ---- ---- ---- ---- 10.514 -.457 10.971 3475 ---- ---- ---- ---- 10.734 -.460 11.194 3500 ---- ---- ---- ---- 10.956 -.462 11.418 3525 ---- ---- ---- ---- 11.179 -.463 11.642 3550 ---- ---- ---- ---- 11.402 -.465 11.867 3575 ---- ---- ---- ---- 11.626 -.467 12.093 3600 ---- ---- ---- ---- 11.851 -.469 12.320 3625 ---- ---- ---- ---- 12.077 -.470 12.547 3650 ---- ---- ---- ---- 12.303 -.472 12.775 3675 ---- ---- ---- ---- 12.530 -.473 13.003 3700 ---- ---- ---- ---- 12.757 -.475 13.232 3725 ---- ---- ---- ---- 12.985 -.477 13.462 3750 ---- ---- ---- ---- 13.214 -.478 13.692 3775 ---- ---- ---- ---- 13.443 -.480 13.923 3800 ---- ---- ---- ---- 13.673 -.481 14.154 3825 ---- ---- ---- ---- 13.904 -.482 14.386 3850 ---- ---- ---- ---- 14.135 -.483 14.618 3875 ---- ---- ---- ---- 14.366 -.486 14.852 3900 ---- ---- ---- ---- 14.598 -.487 15.085 3925 ---- ---- ---- ---- 14.831 -.488 15.319 3950 ---- ---- ---- ---- 15.064 -.490 15.554 3975 ---- ---- ---- ---- 15.297 -.492 15.789 4000 ---- ---- ---- ---- 15.531 -.494 16.025 4025 ---- ---- ---- ---- 15.765 -.496 16.261 4050 ---- ---- ---- ---- 16.000 -.497 16.497 4075 ---- ---- ---- ---- 16.235 -.499 16.734 4500 ---- ---- ---- ---- 20.290 -.527 20.817 5000 ---- ---- ---- ---- 25.168 -.556 25.724 6000 ---- ---- ---- ---- 35.133 -.576 35.709 7000 ---- ---- ---- ---- 45.133 -.576 45.709 725 ---- ---- ---- ---- .001 -.001 .002 750 ---- ---- ---- ---- .002 UNCH .002 775 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- .003 UNCH .003 8000 ---- ---- ---- ---- 55.133 -.576 55.709 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 -.001 .006 875 ---- ---- ---- ---- .006 -.001 .007 900 ---- ---- ---- ---- .007 -.002 .009 9000 ---- ---- ---- ---- 65.133 -.576 65.709 925 ---- ---- ---- ---- .009 -.002 .011 950 ---- ---- ---- ---- .011 -.002 .013 975 ---- ---- ---- ---- .013 -.003 .016 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .081 -.010 .091 1025 ---- ---- ---- ---- .089 -.011 .100 1050 ---- ---- ---- ---- .098 -.012 .110 1075 ---- ---- ---- ---- .108 -.013 .121 1100 ---- ---- ---- ---- .118 -.014 .132 1125 ---- ---- ---- ---- .129 -.015 .144 1150 ---- ---- ---- ---- .141 -.016 .157 1175 ---- ---- ---- ---- .153 -.018 .171 1200 ---- ---- ---- ---- .166 -.019 .185 1225 ---- ---- ---- ---- .179 -.021 .200 1250 ---- ---- ---- ---- .193 -.023 .216 1275 ---- ---- ---- ---- .208 -.024 .232 1300 ---- ---- ---- ---- .224 -.026 .250 1325 ---- ---- ---- ---- .241 -.027 .268 1350 ---- ---- ---- ---- .259 -.029 .288 1375 ---- ---- ---- ---- .277 -.031 .308 1400 ---- ---- ---- ---- .297 -.033 .330 1425 ---- ---- ---- ---- .317 -.036 .353 1450 ---- ---- ---- ---- .339 -.038 .377 1475 ---- ---- ---- ---- .362 -.040 .402 1500 ---- ---- ---- ---- .386 -.043 .429 1525 ---- ---- ---- ---- .412 -.045 .457 1550 ---- ---- ---- ---- .439 -.048 .487 1575 ---- ---- ---- ---- .468 -.051 .519 1600 ---- ---- ---- ---- .498 -.054 .552 1625 ---- ---- ---- ---- .530 -.058 .588 1650 ---- ---- ---- ---- .565 -.060 .625 1675 ---- ---- ---- ---- .601 -.064 .665 1700 ---- ---- ---- ---- .639 -.068 .707 1725 ---- ---- ---- ---- .680 -.072 .752 1750 ---- ---- ---- ---- .724 -.076 .800 1775 ---- ---- ---- ---- .770 -.080 .850 1800 ---- ---- ---- ---- .819 -.085 .904 12 1825 ---- ---- ---- ---- .871 -.089 .960 1850 ---- ---- ---- ---- .927 -.093 1.020 1875 ---- ---- ---- ---- .986 -.097 1.083 1900 ---- ---- ---- ---- 1.049 -.101 1.150 1925 ---- ---- ---- ---- 1.115 -.106 1.221 1950 ---- ---- ---- ---- 1.186 -.109 1.295 1975 ---- ---- ---- ---- 1.260 -.114 1.374 2000 ---- ---- ---- ---- 1.339 -.117 1.456 2025 ---- ---- ---- ---- 1.421 -.122 1.543 2050 ---- ---- ---- ---- 1.508 -.125 1.633 2075 ---- ---- ---- ---- 1.598 -.130 1.728 2100 ---- ---- ---- ---- 1.692 -.135 1.827 2125 ---- ---- ---- ---- 1.790 -.140 1.930 2150 ---- ---- ---- ---- 1.891 -.146 2.037 2175 ---- ---- ---- ---- 1.997 -.152 2.149 2200 ---- ---- ---- ---- 2.105 -.160 2.265 2225 ---- ---- ---- ---- 2.217 -.168 2.385 2250 ---- ---- ---- ---- 2.333 -.176 2.509 2275 ---- ---- ---- ---- 2.451 -.186 2.637 2300 ---- ---- ---- ---- 2.573 -.196 2.769 2325 ---- ---- ---- ---- 2.697 -.209 2.906 2350 ---- ---- ---- ---- 2.824 -.222 3.046 2375 ---- ---- ---- ---- 2.954 -.236 3.190 2400 ---- ---- ---- ---- 3.087 -.250 3.337 2425 ---- ---- ---- ---- 3.223 -.265 3.488 2450 ---- ---- ---- ---- 3.362 -.279 3.641 2475 ---- ---- ---- ---- 3.504 -.294 3.798 2500 ---- ---- ---- ---- 3.648 -.310 3.958 2525 ---- ---- ---- ---- 3.796 -.324 4.120 2550 ---- ---- ---- ---- 3.946 -.338 4.284 2575 ---- ---- ---- ---- 4.099 -.352 4.451 2600 ---- ---- ---- ---- 4.255 -.365 4.620 2625 ---- ---- ---- ---- 4.413 -.378 4.791 2650 ---- ---- ---- ---- 4.574 -.389 4.963 2675 ---- ---- ---- ---- 4.738 -.400 5.138 2700 ---- ---- ---- ---- 4.905 -.408 5.313 2725 ---- ---- ---- ---- 5.074 -.416 5.490 2750 ---- ---- ---- ---- 5.245 -.424 5.669 2775 ---- ---- ---- ---- 5.419 -.430 5.849 2800 ---- ---- ---- ---- 5.595 -.436 6.031 2825 ---- ---- ---- ---- 5.773 -.441 6.214 2850 ---- ---- ---- ---- 5.954 -.444 6.398 2875 ---- ---- ---- ---- 6.136 -.449 6.585 2900 ---- ---- ---- ---- 6.321 -.451 6.772 2925 ---- ---- ---- ---- 6.507 -.455 6.962 2950 ---- ---- ---- ---- 6.695 -.458 7.153 2975 ---- ---- ---- ---- 6.885 -.460 7.345 3000 ---- ---- ---- ---- 7.077 -.463 7.540 3025 ---- ---- ---- ---- 7.270 -.466 7.736 3050 ---- ---- ---- ---- 7.464 -.470 7.934 3075 ---- ---- ---- ---- 7.660 -.473 8.133 3100 ---- ---- ---- ---- 7.858 -.477 8.335 3125 ---- ---- ---- ---- 8.056 -.482 8.538 3150 ---- ---- ---- ---- 8.257 -.485 8.742 3175 ---- ---- ---- ---- 8.458 -.489 8.947 3200 ---- ---- ---- ---- 8.661 -.492 9.153 3225 ---- ---- ---- ---- 8.864 -.497 9.361 3250 ---- ---- ---- ---- 9.070 -.499 9.569 3275 ---- ---- ---- ---- 9.276 -.502 9.778 3300 ---- ---- ---- ---- 9.483 -.504 9.987 3325 ---- ---- ---- ---- 9.691 -.507 10.198 3350 ---- ---- ---- ---- 9.901 -.508 10.409 3375 ---- ---- ---- ---- 10.111 -.510 10.621 3400 ---- ---- ---- ---- 10.323 -.510 10.833 3425 ---- ---- ---- ---- 10.535 -.512 11.047 3450 ---- ---- ---- ---- 10.748 -.513 11.261 3475 ---- ---- ---- ---- 10.963 -.512 11.475 3500 ---- ---- ---- ---- 11.178 -.513 11.691 3525 ---- ---- ---- ---- 11.394 -.513 11.907 3550 ---- ---- ---- ---- 11.610 -.513 12.123 3575 ---- ---- ---- ---- 11.828 -.512 12.340 3600 ---- ---- ---- ---- 12.046 -.512 12.558 3625 ---- ---- ---- ---- 12.265 -.512 12.777 3650 ---- ---- ---- ---- 12.485 -.511 12.996 3675 ---- ---- ---- ---- 12.706 -.510 13.216 3700 ---- ---- ---- ---- 12.927 -.509 13.436 3725 ---- ---- ---- ---- 13.149 -.508 13.657 3750 ---- ---- ---- ---- 13.372 -.507 13.879 3775 ---- ---- ---- ---- 13.595 -.506 14.101 3800 ---- ---- ---- ---- 13.819 -.504 14.323 3825 ---- ---- ---- ---- 14.044 -.503 14.547 3850 ---- ---- ---- ---- 14.269 -.501 14.770 3875 ---- ---- ---- ---- 14.494 -.501 14.995 3900 ---- ---- ---- ---- 14.721 -.499 15.220 3925 ---- ---- ---- ---- 14.947 -.498 15.445 3950 ---- ---- ---- ---- 15.175 -.496 15.671 3975 ---- ---- ---- ---- 15.403 -.495 15.898 4000 ---- ---- ---- ---- 15.631 -.494 16.125 4025 ---- ---- ---- ---- 15.860 -.492 16.352 4050 ---- ---- ---- ---- 16.089 -.491 16.580 4075 ---- ---- ---- ---- 16.319 -.490 16.809 4100 ---- ---- ---- ---- 16.549 -.489 17.038 725 ---- ---- ---- ---- .021 -.003 .024 750 ---- ---- ---- ---- .024 -.003 .027 775 ---- ---- ---- ---- .028 -.004 .032 800 ---- ---- ---- ---- .032 -.004 .036 825 ---- ---- ---- ---- .037 -.004 .041 850 ---- ---- ---- ---- .042 -.005 .047 875 ---- ---- ---- ---- .047 -.006 .053 900 ---- ---- ---- ---- .053 -.006 .059 925 ---- ---- ---- ---- .059 -.007 .066 950 ---- ---- ---- ---- .066 -.008 .074 975 ---- ---- ---- ---- .073 -.009 .082 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .241 -.020 .261 1025 ---- ---- ---- ---- .257 -.021 .278 1050 ---- ---- ---- ---- .274 -.021 .295 1075 ---- ---- ---- ---- .290 -.024 .314 1100 ---- ---- ---- ---- .308 -.024 .332 1125 ---- ---- ---- ---- .325 -.026 .351 1150 ---- ---- ---- ---- .344 -.027 .371 1175 ---- ---- ---- ---- .362 -.029 .391 1200 ---- ---- ---- ---- .381 -.031 .412 1225 ---- ---- ---- ---- .401 -.032 .433 1250 ---- ---- ---- ---- .421 -.034 .455 1275 ---- ---- ---- ---- .442 -.035 .477 1300 ---- ---- ---- ---- .463 -.037 .500 1325 ---- ---- ---- ---- .484 -.040 .524 1350 ---- ---- ---- ---- .506 -.041 .547 1375 ---- ---- ---- ---- .529 -.043 .572 1400 ---- ---- ---- ---- .552 -.045 .597 1425 ---- ---- ---- ---- .575 -.047 .622 1450 ---- ---- ---- ---- .599 -.049 .648 1475 ---- ---- ---- ---- .623 -.052 .675 1500 ---- ---- ---- ---- .648 -.054 .702 1525 ---- ---- ---- ---- .675 -.055 .730 1550 ---- ---- ---- ---- .702 -.058 .760 1575 ---- ---- ---- ---- .731 -.060 .791 1600 ---- ---- ---- ---- .761 -.063 .824 1625 ---- ---- ---- ---- .793 -.066 .859 1650 ---- ---- ---- ---- .827 -.069 .896 1675 ---- ---- ---- ---- .864 -.072 .936 1700 ---- ---- ---- ---- .903 -.075 .978 1725 ---- ---- ---- ---- .945 -.079 1.024 1750 ---- ---- ---- ---- .991 -.082 1.073 1775 ---- ---- ---- ---- 1.041 -.085 1.126 1800 ---- ---- ---- ---- 1.093 -.090 1.183 1825 ---- ---- ---- ---- 1.150 -.094 1.244 1850 ---- ---- ---- ---- 1.210 -.097 1.307 1875 ---- ---- ---- ---- 1.273 -.102 1.375 1900 ---- ---- ---- ---- 1.340 -.106 1.446 1925 ---- ---- ---- ---- 1.409 -.111 1.520 1950 ---- ---- ---- ---- 1.483 -.114 1.597 1975 ---- ---- ---- ---- 1.559 -.118 1.677 2000 ---- ---- ---- ---- 1.638 -.122 1.760 2025 ---- ---- ---- ---- 1.721 -.126 1.847 2050 ---- ---- ---- ---- 1.807 -.130 1.937 2075 ---- ---- ---- ---- 1.897 -.134 2.031 2100 ---- ---- ---- ---- 1.990 -.138 2.128 2125 ---- ---- ---- ---- 2.087 -.142 2.229 2150 ---- ---- ---- ---- 2.187 -.146 2.333 2175 ---- ---- ---- ---- 2.290 -.151 2.441 2200 ---- ---- ---- ---- 2.397 -.157 2.554 2225 ---- ---- ---- ---- 2.508 -.162 2.670 2250 ---- ---- ---- ---- 2.622 -.167 2.789 2275 ---- ---- ---- ---- 2.740 -.173 2.913 2300 ---- ---- ---- ---- 2.861 -.180 3.041 2325 ---- ---- ---- ---- 2.985 -.188 3.173 2350 ---- ---- ---- ---- 3.113 -.196 3.309 2375 ---- ---- ---- ---- 3.245 -.204 3.449 2400 ---- ---- ---- ---- 3.379 -.214 3.593 2425 ---- ---- ---- ---- 3.517 -.223 3.740 2450 ---- ---- ---- ---- 3.658 -.233 3.891 2475 ---- ---- ---- ---- 3.803 -.242 4.045 2500 ---- ---- ---- ---- 3.950 -.252 4.202 2525 ---- ---- ---- ---- 4.100 -.262 4.362 2550 ---- ---- ---- ---- 4.252 -.273 4.525 2575 ---- ---- ---- ---- 4.407 -.283 4.690 2600 ---- ---- ---- ---- 4.565 -.293 4.858 2625 ---- ---- ---- ---- 4.725 -.302 5.027 2650 ---- ---- ---- ---- 4.888 -.311 5.199 2675 ---- ---- ---- ---- 5.052 -.320 5.372 2700 ---- ---- ---- ---- 5.219 -.328 5.547 2725 ---- ---- ---- ---- 5.387 -.337 5.724 2750 ---- ---- ---- ---- 5.558 -.343 5.901 2775 ---- ---- ---- ---- 5.730 -.350 6.080 2800 ---- ---- ---- ---- 5.904 -.356 6.260 2825 ---- ---- ---- ---- 6.080 -.362 6.442 2850 ---- ---- ---- ---- 6.258 -.367 6.625 2875 ---- ---- ---- ---- 6.437 -.372 6.809 2900 ---- ---- ---- ---- 6.618 -.376 6.994 2925 ---- ---- ---- ---- 6.801 -.380 7.181 2950 ---- ---- ---- ---- 6.986 -.383 7.369 2975 ---- ---- ---- ---- 7.172 -.386 7.558 3000 ---- ---- ---- ---- 7.359 -.390 7.749 3025 ---- ---- ---- ---- 7.549 -.392 7.941 3050 ---- ---- ---- ---- 7.740 -.395 8.135 3075 ---- ---- ---- ---- 7.932 -.399 8.331 3100 ---- ---- ---- ---- 8.126 -.402 8.528 3125 ---- ---- ---- ---- 8.321 -.407 8.728 3150 ---- ---- ---- ---- 8.518 -.410 8.928 3175 ---- ---- ---- ---- 8.717 -.414 9.131 3200 ---- ---- ---- ---- 8.916 -.418 9.334 3225 ---- ---- ---- ---- 9.117 -.422 9.539 3250 ---- ---- ---- ---- 9.319 -.425 9.744 3275 ---- ---- ---- ---- 9.522 -.428 9.950 3300 ---- ---- ---- ---- 9.726 -.431 10.157 3325 ---- ---- ---- ---- 9.931 -.434 10.365 3350 ---- ---- ---- ---- 10.137 -.436 10.573 3375 ---- ---- ---- ---- 10.344 -.438 10.782 3400 ---- ---- ---- ---- 10.552 -.440 10.992 3425 ---- ---- ---- ---- 10.761 -.441 11.202 3450 ---- ---- ---- ---- 10.971 -.442 11.413 3475 ---- ---- ---- ---- 11.182 -.443 11.625 3500 ---- ---- ---- ---- 11.393 -.444 11.837 3525 ---- ---- ---- ---- 11.605 -.444 12.049 3550 ---- ---- ---- ---- 11.817 -.446 12.263 3575 ---- ---- ---- ---- 12.030 -.447 12.477 3600 ---- ---- ---- ---- 12.244 -.447 12.691 3625 ---- ---- ---- ---- 12.458 -.448 12.906 3650 ---- ---- ---- ---- 12.673 -.448 13.121 3675 ---- ---- ---- ---- 12.889 -.448 13.337 3700 ---- ---- ---- ---- 13.104 -.450 13.554 3725 ---- ---- ---- ---- 13.321 -.450 13.771 3750 ---- ---- ---- ---- 13.537 -.452 13.989 3775 ---- ---- ---- ---- 13.755 -.452 14.207 3800 ---- ---- ---- ---- 13.972 -.454 14.426 3825 ---- ---- ---- ---- 14.191 -.454 14.645 3850 ---- ---- ---- ---- 14.410 -.455 14.865 3875 ---- ---- ---- ---- 14.629 -.456 15.085 3900 ---- ---- ---- ---- 14.849 -.457 15.306 3925 ---- ---- ---- ---- 15.069 -.458 15.527 3950 ---- ---- ---- ---- 15.290 -.459 15.749 3975 ---- ---- ---- ---- 15.511 -.461 15.972 4000 ---- ---- ---- ---- 15.733 -.462 16.195 4025 ---- ---- ---- ---- 15.955 -.463 16.418 4050 ---- ---- ---- ---- 16.178 -.464 16.642 4075 ---- ---- ---- ---- 16.401 -.465 16.866 4100 ---- ---- ---- ---- 16.625 -.466 17.091 725 ---- ---- ---- ---- .101 -.008 .109 750 ---- ---- ---- ---- .111 -.009 .120 775 ---- ---- ---- ---- .122 -.010 .132 800 ---- ---- ---- ---- .133 -.011 .144 825 ---- ---- ---- ---- .145 -.011 .156 850 ---- ---- ---- ---- .157 -.013 .170 875 ---- ---- ---- ---- .170 -.014 .184 900 ---- ---- ---- ---- .183 -.015 .198 925 ---- ---- ---- ---- .197 -.016 .213 950 ---- ---- ---- ---- .211 -.017 .228 975 ---- ---- ---- ---- .226 -.018 .244 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .413 -.026 .439 1025 ---- ---- ---- ---- .436 -.027 .463 1050 ---- ---- ---- ---- .459 -.029 .488 1075 ---- ---- ---- ---- .483 -.030 .513 1100 ---- ---- ---- ---- .507 -.032 .539 1125 ---- ---- ---- ---- .532 -.033 .565 1150 ---- ---- ---- ---- .557 -.035 .592 1175 ---- ---- ---- ---- .583 -.037 .620 1200 ---- ---- ---- ---- .609 -.038 .647 1225 ---- ---- ---- ---- .636 -.040 .676 1250 ---- ---- ---- ---- .662 -.042 .704 1275 ---- ---- ---- ---- .690 -.044 .734 1300 ---- ---- ---- ---- .718 -.045 .763 1325 ---- ---- ---- ---- .746 -.048 .794 1350 ---- ---- ---- ---- .775 -.049 .824 1375 ---- ---- ---- ---- .804 -.051 .855 1400 ---- ---- ---- ---- .833 -.054 .887 1425 ---- ---- ---- ---- .863 -.056 .919 1450 ---- ---- ---- ---- .893 -.058 .951 1475 ---- ---- ---- ---- .924 -.060 .984 1500 ---- ---- ---- ---- .955 -.062 1.017 1525 ---- ---- ---- ---- .987 -.064 1.051 1550 ---- ---- ---- ---- 1.020 -.067 1.087 1575 ---- ---- ---- ---- 1.054 -.069 1.123 1600 ---- ---- ---- ---- 1.089 -.072 1.161 1625 ---- ---- ---- ---- 1.126 -.075 1.201 1650 ---- ---- ---- ---- 1.165 -.077 1.242 1675 ---- ---- ---- ---- 1.206 -.080 1.286 1700 ---- ---- ---- ---- 1.249 -.084 1.333 1725 ---- ---- ---- ---- 1.296 -.086 1.382 1750 ---- ---- ---- ---- 1.345 -.090 1.435 1775 ---- ---- ---- ---- 1.398 -.093 1.491 1800 ---- ---- ---- ---- 1.455 -.097 1.552 1825 ---- ---- ---- ---- 1.516 -.100 1.616 1850 ---- ---- ---- ---- 1.579 -.104 1.683 1875 ---- ---- ---- ---- 1.647 -.108 1.755 1900 ---- ---- ---- ---- 1.718 -.112 1.830 1925 ---- ---- ---- ---- 1.793 -.115 1.908 1950 ---- ---- ---- ---- 1.871 -.119 1.990 1975 ---- ---- ---- ---- 1.953 -.122 2.075 2000 ---- ---- ---- ---- 2.038 -.126 2.164 2025 ---- ---- ---- ---- 2.126 -.130 2.256 2050 ---- ---- ---- ---- 2.218 -.133 2.351 2075 ---- ---- ---- ---- 2.313 -.137 2.450 2100 ---- ---- ---- ---- 2.412 -.141 2.553 2125 ---- ---- ---- ---- 2.515 -.144 2.659 2150 ---- ---- ---- ---- 2.621 -.147 2.768 2175 ---- ---- ---- ---- 2.730 -.151 2.881 2200 ---- ---- ---- ---- 2.843 -.155 2.998 2225 ---- ---- ---- ---- 2.959 -.160 3.119 2250 ---- ---- ---- ---- 3.078 -.165 3.243 2275 ---- ---- ---- ---- 3.201 -.170 3.371 2300 ---- ---- ---- ---- 3.327 -.175 3.502 2325 ---- ---- ---- ---- 3.456 -.181 3.637 2350 ---- ---- ---- ---- 3.588 -.187 3.775 2375 ---- ---- ---- ---- 3.723 -.194 3.917 2400 ---- ---- ---- ---- 3.861 -.202 4.063 2425 ---- ---- ---- ---- 4.002 -.209 4.211 2450 ---- ---- ---- ---- 4.145 -.218 4.363 2475 ---- ---- ---- ---- 4.292 -.226 4.518 2500 ---- ---- ---- ---- 4.441 -.235 4.676 2525 ---- ---- ---- ---- 4.593 -.243 4.836 2550 ---- ---- ---- ---- 4.747 -.252 4.999 2575 ---- ---- ---- ---- 4.904 -.261 5.165 2600 ---- ---- ---- ---- 5.063 -.270 5.333 2625 ---- ---- ---- ---- 5.224 -.279 5.503 2650 ---- ---- ---- ---- 5.388 -.287 5.675 2675 ---- ---- ---- ---- 5.553 -.296 5.849 2700 ---- ---- ---- ---- 5.721 -.304 6.025 2725 ---- ---- ---- ---- 5.891 -.311 6.202 2750 ---- ---- ---- ---- 6.062 -.318 6.380 2775 ---- ---- ---- ---- 6.236 -.324 6.560 2800 ---- ---- ---- ---- 6.411 -.331 6.742 2825 ---- ---- ---- ---- 6.588 -.336 6.924 2850 ---- ---- ---- ---- 6.766 -.342 7.108 2875 ---- ---- ---- ---- 6.947 -.346 7.293 2900 ---- ---- ---- ---- 7.129 -.350 7.479 2925 ---- ---- ---- ---- 7.312 -.355 7.667 2950 ---- ---- ---- ---- 7.498 -.357 7.855 2975 ---- ---- ---- ---- 7.685 -.359 8.044 3000 ---- ---- ---- ---- 7.873 -.362 8.235 3025 ---- ---- ---- ---- 8.063 -.364 8.427 3050 ---- ---- ---- ---- 8.255 -.365 8.620 3075 ---- ---- ---- ---- 8.448 -.366 8.814 3100 ---- ---- ---- ---- 8.642 -.369 9.011 3125 ---- ---- ---- ---- 8.838 -.371 9.209 3150 ---- ---- ---- ---- 9.035 -.373 9.408 3175 ---- ---- ---- ---- 9.234 -.376 9.610 3200 ---- ---- ---- ---- 9.434 -.378 9.812 3225 ---- ---- ---- ---- 9.635 -.381 10.016 3250 ---- ---- ---- ---- 9.837 -.384 10.221 3275 ---- ---- ---- ---- 10.040 -.386 10.426 3300 ---- ---- ---- ---- 10.245 -.388 10.633 3325 ---- ---- ---- ---- 10.450 -.390 10.840 3350 ---- ---- ---- ---- 10.656 -.391 11.047 3375 ---- ---- ---- ---- 10.862 -.393 11.255 3400 ---- ---- ---- ---- 11.070 -.394 11.464 3425 ---- ---- ---- ---- 11.278 -.395 11.673 3450 ---- ---- ---- ---- 11.487 -.396 11.883 3475 ---- ---- ---- ---- 11.696 -.397 12.093 3500 ---- ---- ---- ---- 11.906 -.398 12.304 3525 ---- ---- ---- ---- 12.116 -.399 12.515 3550 ---- ---- ---- ---- 12.327 -.399 12.726 3575 ---- ---- ---- ---- 12.538 -.401 12.939 3600 ---- ---- ---- ---- 12.749 -.402 13.151 3625 ---- ---- ---- ---- 12.961 -.403 13.364 3650 ---- ---- ---- ---- 13.174 -.404 13.578 3675 ---- ---- ---- ---- 13.386 -.406 13.792 3700 ---- ---- ---- ---- 13.599 -.408 14.007 3725 ---- ---- ---- ---- 13.813 -.409 14.222 3750 ---- ---- ---- ---- 14.027 -.411 14.438 3775 ---- ---- ---- ---- 14.241 -.413 14.654 3800 ---- ---- ---- ---- 14.456 -.414 14.870 3825 ---- ---- ---- ---- 14.671 -.416 15.087 3850 ---- ---- ---- ---- 14.887 -.418 15.305 3875 ---- ---- ---- ---- 15.103 -.420 15.523 3900 ---- ---- ---- ---- 15.320 -.421 15.741 3925 ---- ---- ---- ---- 15.537 -.423 15.960 3950 ---- ---- ---- ---- 15.754 -.426 16.180 3975 ---- ---- ---- ---- 15.972 -.428 16.400 4000 ---- ---- ---- ---- 16.191 -.429 16.620 4025 ---- ---- ---- ---- 16.409 -.432 16.841 4050 ---- ---- ---- ---- 16.629 -.433 17.062 4075 ---- ---- ---- ---- 16.849 -.435 17.284 4100 ---- ---- ---- ---- 17.069 -.437 17.506 4125 ---- ---- ---- ---- 17.290 -.439 17.729 925 ---- ---- ---- ---- .347 -.022 .369 950 ---- ---- ---- ---- .368 -.023 .391 975 ---- ---- ---- ---- .390 -.025 .415 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .518 -.028 .546 1025 ---- ---- ---- ---- .545 -.030 .575 1050 ---- ---- ---- ---- .572 -.032 .604 1075 ---- ---- ---- ---- .600 -.034 .634 1100 ---- ---- ---- ---- .629 -.035 .664 1125 ---- ---- ---- ---- .658 -.037 .695 1150 ---- ---- ---- ---- .688 -.038 .726 1175 ---- ---- ---- ---- .718 -.040 .758 1200 ---- ---- ---- ---- .748 -.042 .790 1225 ---- ---- ---- ---- .779 -.044 .823 1250 ---- ---- ---- ---- .810 -.046 .856 1275 ---- ---- ---- ---- .842 -.047 .889 1300 ---- ---- ---- ---- .874 -.049 .923 1325 ---- ---- ---- ---- .906 -.052 .958 1350 ---- ---- ---- ---- .939 -.054 .993 1375 ---- ---- ---- ---- .973 -.055 1.028 1400 ---- ---- ---- ---- 1.006 -.058 1.064 1425 ---- ---- ---- ---- 1.040 -.060 1.100 1450 ---- ---- ---- ---- 1.075 -.061 1.136 1475 ---- ---- ---- ---- 1.110 -.063 1.173 1500 ---- ---- ---- ---- 1.145 -.066 1.211 1525 ---- ---- ---- ---- 1.181 -.069 1.250 1550 ---- ---- ---- ---- 1.218 -.071 1.289 1575 ---- ---- ---- ---- 1.257 -.073 1.330 1600 ---- ---- ---- ---- 1.296 -.076 1.372 1625 ---- ---- ---- ---- 1.337 -.079 1.416 1650 ---- ---- ---- ---- 1.380 -.081 1.461 1675 ---- ---- ---- ---- 1.426 -.083 1.509 1700 ---- ---- ---- ---- 1.473 -.087 1.560 1725 ---- ---- ---- ---- 1.524 -.090 1.614 1750 ---- ---- ---- ---- 1.578 -.093 1.671 1775 ---- ---- ---- ---- 1.635 -.096 1.731 1800 ---- ---- ---- ---- 1.696 -.099 1.795 1825 ---- ---- ---- ---- 1.760 -.103 1.863 1850 ---- ---- ---- ---- 1.828 -.107 1.935 1875 ---- ---- ---- ---- 1.899 -.111 2.010 1900 ---- ---- ---- ---- 1.975 -.113 2.088 1925 ---- ---- ---- ---- 2.053 -.117 2.170 1950 ---- ---- ---- ---- 2.135 -.121 2.256 1975 ---- ---- ---- ---- 2.220 -.124 2.344 2000 ---- ---- ---- ---- 2.309 -.127 2.436 2025 ---- ---- ---- ---- 2.401 -.130 2.531 2050 ---- ---- ---- ---- 2.497 -.133 2.630 2075 ---- ---- ---- ---- 2.596 -.136 2.732 2100 ---- ---- ---- ---- 2.699 -.139 2.838 2125 ---- ---- ---- ---- 2.804 -.143 2.947 2150 ---- ---- ---- ---- 2.913 -.146 3.059 2175 ---- ---- ---- ---- 3.026 -.149 3.175 2200 ---- ---- ---- ---- 3.141 -.153 3.294 2225 ---- ---- ---- ---- 3.260 -.157 3.417 2250 ---- ---- ---- ---- 3.382 -.162 3.544 2275 ---- ---- ---- ---- 3.507 -.166 3.673 2300 ---- ---- ---- ---- 3.635 -.172 3.807 2325 ---- ---- ---- ---- 3.766 -.177 3.943 2350 ---- ---- ---- ---- 3.899 -.184 4.083 2375 ---- ---- ---- ---- 4.035 -.191 4.226 2400 ---- ---- ---- ---- 4.174 -.199 4.373 2425 ---- ---- ---- ---- 4.315 -.207 4.522 2450 ---- ---- ---- ---- 4.459 -.216 4.675 2475 ---- ---- ---- ---- 4.606 -.224 4.830 2500 ---- ---- ---- ---- 4.755 -.234 4.989 2525 ---- ---- ---- ---- 4.907 -.242 5.149 2550 ---- ---- ---- ---- 5.061 -.252 5.313 2575 ---- ---- ---- ---- 5.217 -.262 5.479 2600 ---- ---- ---- ---- 5.376 -.271 5.647 2625 ---- ---- ---- ---- 5.537 -.280 5.817 2650 ---- ---- ---- ---- 5.700 -.290 5.990 2675 ---- ---- ---- ---- 5.866 -.298 6.164 2700 ---- ---- ---- ---- 6.033 -.307 6.340 2725 ---- ---- ---- ---- 6.203 -.314 6.517 2750 ---- ---- ---- ---- 6.375 -.321 6.696 2775 ---- ---- ---- ---- 6.549 -.328 6.877 2800 ---- ---- ---- ---- 6.725 -.334 7.059 2825 ---- ---- ---- ---- 6.903 -.339 7.242 2850 ---- ---- ---- ---- 7.082 -.344 7.426 2875 ---- ---- ---- ---- 7.264 -.348 7.612 2900 ---- ---- ---- ---- 7.447 -.352 7.799 2925 ---- ---- ---- ---- 7.632 -.355 7.987 2950 ---- ---- ---- ---- 7.818 -.357 8.175 2975 ---- ---- ---- ---- 8.006 -.359 8.365 3000 ---- ---- ---- ---- 8.196 -.360 8.556 3025 ---- ---- ---- ---- 8.387 -.361 8.748 3050 ---- ---- ---- ---- 8.580 -.362 8.942 3075 ---- ---- ---- ---- 8.774 -.362 9.136 3100 ---- ---- ---- ---- 8.969 -.364 9.333 3125 ---- ---- ---- ---- 9.165 -.366 9.531 3150 ---- ---- ---- ---- 9.363 -.368 9.731 3175 ---- ---- ---- ---- 9.562 -.370 9.932 3200 ---- ---- ---- ---- 9.762 -.373 10.135 3225 ---- ---- ---- ---- 9.963 -.375 10.338 3250 ---- ---- ---- ---- 10.165 -.378 10.543 3275 ---- ---- ---- ---- 10.368 -.381 10.749 3300 ---- ---- ---- ---- 10.572 -.383 10.955 3325 ---- ---- ---- ---- 10.776 -.386 11.162 3350 ---- ---- ---- ---- 10.982 -.387 11.369 3375 ---- ---- ---- ---- 11.188 -.389 11.577 3400 ---- ---- ---- ---- 11.395 -.390 11.785 3425 ---- ---- ---- ---- 11.602 -.392 11.994 3450 ---- ---- ---- ---- 11.810 -.393 12.203 3475 ---- ---- ---- ---- 12.019 -.394 12.413 3500 ---- ---- ---- ---- 12.228 -.395 12.623 3525 ---- ---- ---- ---- 12.437 -.396 12.833 3550 ---- ---- ---- ---- 12.647 -.397 13.044 3575 ---- ---- ---- ---- 12.857 -.399 13.256 3600 ---- ---- ---- ---- 13.068 -.400 13.468 3625 ---- ---- ---- ---- 13.279 -.401 13.680 3650 ---- ---- ---- ---- 13.490 -.403 13.893 3675 ---- ---- ---- ---- 13.702 -.404 14.106 3700 ---- ---- ---- ---- 13.914 -.406 14.320 3725 ---- ---- ---- ---- 14.126 -.408 14.534 3750 ---- ---- ---- ---- 14.339 -.410 14.749 3775 ---- ---- ---- ---- 14.553 -.411 14.964 3800 ---- ---- ---- ---- 14.766 -.413 15.179 3825 ---- ---- ---- ---- 14.980 -.415 15.395 3850 ---- ---- ---- ---- 15.195 -.417 15.612 3875 ---- ---- ---- ---- 15.410 -.419 15.829 3900 ---- ---- ---- ---- 15.625 -.421 16.046 3925 ---- ---- ---- ---- 15.841 -.423 16.264 3950 ---- ---- ---- ---- 16.057 -.425 16.482 3975 ---- ---- ---- ---- 16.274 -.427 16.701 4000 ---- ---- ---- ---- 16.491 -.429 16.920 4025 ---- ---- ---- ---- 16.708 -.431 17.139 4050 ---- ---- ---- ---- 16.927 -.433 17.360 4075 ---- ---- ---- ---- 17.145 -.435 17.580 4100 ---- ---- ---- ---- 17.364 -.437 17.801 4125 ---- ---- ---- ---- 17.584 -.439 18.023 925 ---- ---- ---- ---- .439 -.025 .464 950 ---- ---- ---- ---- .465 -.026 .491 975 ---- ---- ---- ---- .491 -.027 .518 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .787 -.035 .822 1050 ---- ---- ---- ---- .821 -.036 .857 1075 ---- ---- ---- ---- .855 -.038 .893 1100 ---- ---- ---- ---- .889 -.039 .928 1125 ---- ---- ---- ---- .924 -.041 .965 1150 ---- ---- ---- ---- .959 -.042 1.001 1175 ---- ---- ---- ---- .994 -.044 1.038 1200 ---- ---- ---- ---- 1.030 -.045 1.075 1225 ---- ---- ---- ---- 1.065 -.048 1.113 1250 ---- ---- ---- ---- 1.101 -.050 1.151 1275 ---- ---- ---- ---- 1.138 -.051 1.189 1300 ---- ---- ---- ---- 1.174 -.053 1.227 1325 ---- ---- ---- ---- 1.211 -.054 1.265 1350 ---- ---- ---- ---- 1.247 -.057 1.304 1375 ---- ---- ---- ---- 1.284 -.059 1.343 1400 ---- ---- ---- ---- 1.321 -.061 1.382 1425 ---- ---- ---- ---- 1.359 -.062 1.421 1450 ---- ---- ---- ---- 1.396 -.065 1.461 1475 ---- ---- ---- ---- 1.434 -.066 1.500 1500 ---- ---- ---- ---- 1.472 -.068 1.540 1525 ---- ---- ---- ---- 1.510 -.070 1.580 1550 ---- ---- ---- ---- 1.548 -.072 1.620 1575 ---- ---- ---- ---- 1.586 -.075 1.661 1600 ---- ---- ---- ---- 1.625 -.077 1.702 1625 ---- ---- ---- ---- 1.664 -.079 1.743 1650 ---- ---- ---- ---- 1.704 -.081 1.785 1675 ---- ---- ---- ---- 1.745 -.084 1.829 1700 ---- ---- ---- ---- 1.788 -.086 1.874 1725 ---- ---- ---- ---- 1.832 -.088 1.920 1750 ---- ---- ---- ---- 1.878 -.091 1.969 1775 ---- ---- ---- ---- 1.926 -.094 2.020 1800 ---- ---- ---- ---- 1.977 -.097 2.074 1825 ---- ---- ---- ---- 2.031 -.099 2.130 1850 ---- ---- ---- ---- 2.088 -.103 2.191 1875 ---- ---- ---- ---- 2.149 -.106 2.255 1900 ---- ---- ---- ---- 2.214 -.109 2.323 1925 ---- ---- ---- ---- 2.282 -.112 2.394 1950 ---- ---- ---- ---- 2.355 -.115 2.470 1975 ---- ---- ---- ---- 2.431 -.119 2.550 2000 ---- ---- ---- ---- 2.511 -.122 2.633 2025 ---- ---- ---- ---- 2.595 -.125 2.720 2050 ---- ---- ---- ---- 2.683 -.128 2.811 2075 ---- ---- ---- ---- 2.774 -.131 2.905 2100 ---- ---- ---- ---- 2.869 -.134 3.003 2125 ---- ---- ---- ---- 2.968 -.137 3.105 2150 ---- ---- ---- ---- 3.071 -.139 3.210 2175 ---- ---- ---- ---- 3.177 -.143 3.320 2200 ---- ---- ---- ---- 3.287 -.145 3.432 2225 ---- ---- ---- ---- 3.401 -.148 3.549 2250 ---- ---- ---- ---- 3.518 -.151 3.669 2275 ---- ---- ---- ---- 3.638 -.154 3.792 2300 ---- ---- ---- ---- 3.762 -.157 3.919 2325 ---- ---- ---- ---- 3.889 -.161 4.050 2350 ---- ---- ---- ---- 4.020 -.165 4.185 2375 ---- ---- ---- ---- 4.153 -.169 4.322 2400 ---- ---- ---- ---- 4.289 -.174 4.463 2425 ---- ---- ---- ---- 4.428 -.180 4.608 2450 ---- ---- ---- ---- 4.570 -.186 4.756 2475 ---- ---- ---- ---- 4.715 -.192 4.907 2500 ---- ---- ---- ---- 4.862 -.199 5.061 2525 ---- ---- ---- ---- 5.011 -.207 5.218 2550 ---- ---- ---- ---- 5.163 -.214 5.377 2575 ---- ---- ---- ---- 5.317 -.223 5.540 2600 ---- ---- ---- ---- 5.474 -.231 5.705 2625 ---- ---- ---- ---- 5.633 -.240 5.873 2650 ---- ---- ---- ---- 5.794 -.249 6.043 2675 ---- ---- ---- ---- 5.958 -.257 6.215 2700 ---- ---- ---- ---- 6.123 -.266 6.389 2725 ---- ---- ---- ---- 6.291 -.274 6.565 2750 ---- ---- ---- ---- 6.460 -.283 6.743 2775 ---- ---- ---- ---- 6.631 -.291 6.922 2800 ---- ---- ---- ---- 6.805 -.298 7.103 2825 ---- ---- ---- ---- 6.980 -.305 7.285 2850 ---- ---- ---- ---- 7.157 -.311 7.468 2875 ---- ---- ---- ---- 7.335 -.318 7.653 2900 ---- ---- ---- ---- 7.516 -.322 7.838 2925 ---- ---- ---- ---- 7.698 -.327 8.025 2950 ---- ---- ---- ---- 7.881 -.332 8.213 2975 ---- ---- ---- ---- 8.066 -.335 8.401 3000 ---- ---- ---- ---- 8.253 -.338 8.591 3025 ---- ---- ---- ---- 8.441 -.340 8.781 3050 ---- ---- ---- ---- 8.630 -.343 8.973 3075 ---- ---- ---- ---- 8.821 -.344 9.165 3100 ---- ---- ---- ---- 9.014 -.344 9.358 3125 ---- ---- ---- ---- 9.207 -.345 9.552 3150 ---- ---- ---- ---- 9.402 -.345 9.747 3175 ---- ---- ---- ---- 9.599 -.345 9.944 3200 ---- ---- ---- ---- 9.796 -.346 10.142 3225 ---- ---- ---- ---- 9.995 -.347 10.342 3250 ---- ---- ---- ---- 10.195 -.348 10.543 3275 ---- ---- ---- ---- 10.396 -.350 10.746 3300 ---- ---- ---- ---- 10.598 -.352 10.950 3325 ---- ---- ---- ---- 10.801 -.354 11.155 3350 ---- ---- ---- ---- 11.006 -.356 11.362 3375 ---- ---- ---- ---- 11.211 -.358 11.569 3400 ---- ---- ---- ---- 11.417 -.361 11.778 3425 ---- ---- ---- ---- 11.625 -.362 11.987 3450 ---- ---- ---- ---- 11.833 -.364 12.197 3475 ---- ---- ---- ---- 12.042 -.366 12.408 3500 ---- ---- ---- ---- 12.252 -.367 12.619 3525 ---- ---- ---- ---- 12.462 -.370 12.832 3550 ---- ---- ---- ---- 12.674 -.371 13.045 3575 ---- ---- ---- ---- 12.886 -.373 13.259 3600 ---- ---- ---- ---- 13.099 -.374 13.473 3625 ---- ---- ---- ---- 13.313 -.376 13.689 3650 ---- ---- ---- ---- 13.527 -.377 13.904 3675 ---- ---- ---- ---- 13.743 -.378 14.121 3700 ---- ---- ---- ---- 13.958 -.380 14.338 3725 ---- ---- ---- ---- 14.175 -.381 14.556 3750 ---- ---- ---- ---- 14.392 -.383 14.775 3775 ---- ---- ---- ---- 14.610 -.384 14.994 3800 ---- ---- ---- ---- 14.828 -.386 15.214 3825 ---- ---- ---- ---- 15.047 -.387 15.434 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .934 -.037 .971 1050 ---- ---- ---- ---- .971 -.039 1.010 1075 ---- ---- ---- ---- 1.009 -.040 1.049 1100 ---- ---- ---- ---- 1.046 -.042 1.088 1125 ---- ---- ---- ---- 1.084 -.043 1.127 1150 ---- ---- ---- ---- 1.122 -.045 1.167 1175 ---- ---- ---- ---- 1.160 -.047 1.207 1200 ---- ---- ---- ---- 1.198 -.048 1.246 1225 ---- ---- ---- ---- 1.237 -.050 1.287 1250 ---- ---- ---- ---- 1.275 -.052 1.327 1275 ---- ---- ---- ---- 1.314 -.053 1.367 1300 ---- ---- ---- ---- 1.353 -.055 1.408 1325 ---- ---- ---- ---- 1.392 -.057 1.449 1350 ---- ---- ---- ---- 1.431 -.058 1.489 1375 ---- ---- ---- ---- 1.470 -.060 1.530 1400 ---- ---- ---- ---- 1.509 -.062 1.571 1425 ---- ---- ---- ---- 1.548 -.064 1.612 1450 ---- ---- ---- ---- 1.587 -.067 1.654 1475 ---- ---- ---- ---- 1.627 -.068 1.695 1500 ---- ---- ---- ---- 1.666 -.070 1.736 1525 ---- ---- ---- ---- 1.705 -.073 1.778 1550 ---- ---- ---- ---- 1.745 -.074 1.819 1575 ---- ---- ---- ---- 1.784 -.077 1.861 1600 ---- ---- ---- ---- 1.824 -.079 1.903 1625 ---- ---- ---- ---- 1.865 -.080 1.945 1650 ---- ---- ---- ---- 1.906 -.083 1.989 1675 ---- ---- ---- ---- 1.948 -.085 2.033 1700 ---- ---- ---- ---- 1.992 -.087 2.079 1725 ---- ---- ---- ---- 2.037 -.090 2.127 1750 ---- ---- ---- ---- 2.085 -.092 2.177 1775 ---- ---- ---- ---- 2.135 -.095 2.230 1800 ---- ---- ---- ---- 2.187 -.098 2.285 1825 ---- ---- ---- ---- 2.244 -.100 2.344 1850 ---- ---- ---- ---- 2.303 -.104 2.407 1875 ---- ---- ---- ---- 2.367 -.107 2.474 1900 ---- ---- ---- ---- 2.435 -.110 2.545 1925 ---- ---- ---- ---- 2.507 -.113 2.620 1950 ---- ---- ---- ---- 2.583 -.116 2.699 1975 ---- ---- ---- ---- 2.663 -.119 2.782 2000 ---- ---- ---- ---- 2.747 -.122 2.869 2025 ---- ---- ---- ---- 2.834 -.125 2.959 2050 ---- ---- ---- ---- 2.925 -.128 3.053 2075 ---- ---- ---- ---- 3.019 -.131 3.150 2100 ---- ---- ---- ---- 3.117 -.133 3.250 2125 ---- ---- ---- ---- 3.217 -.136 3.353 2150 ---- ---- ---- ---- 3.322 -.138 3.460 2175 ---- ---- ---- ---- 3.429 -.141 3.570 2200 ---- ---- ---- ---- 3.540 -.143 3.683 2225 ---- ---- ---- ---- 3.654 -.146 3.800 2250 ---- ---- ---- ---- 3.771 -.149 3.920 2275 ---- ---- ---- ---- 3.892 -.151 4.043 2300 ---- ---- ---- ---- 4.016 -.154 4.170 2325 ---- ---- ---- ---- 4.143 -.158 4.301 2350 ---- ---- ---- ---- 4.273 -.162 4.435 2375 ---- ---- ---- ---- 4.406 -.166 4.572 2400 ---- ---- ---- ---- 4.542 -.171 4.713 2425 ---- ---- ---- ---- 4.681 -.176 4.857 2450 ---- ---- ---- ---- 4.823 -.182 5.005 2475 ---- ---- ---- ---- 4.968 -.188 5.156 2500 ---- ---- ---- ---- 5.115 -.195 5.310 2525 ---- ---- ---- ---- 5.265 -.203 5.468 2550 ---- ---- ---- ---- 5.418 -.211 5.629 2575 ---- ---- ---- ---- 5.573 -.219 5.792 2600 ---- ---- ---- ---- 5.731 -.227 5.958 2625 ---- ---- ---- ---- 5.891 -.236 6.127 2650 ---- ---- ---- ---- 6.053 -.245 6.298 2675 ---- ---- ---- ---- 6.217 -.255 6.472 2700 ---- ---- ---- ---- 6.384 -.263 6.647 2725 ---- ---- ---- ---- 6.552 -.273 6.825 2750 ---- ---- ---- ---- 6.722 -.282 7.004 2775 ---- ---- ---- ---- 6.894 -.291 7.185 2800 ---- ---- ---- ---- 7.068 -.299 7.367 2825 ---- ---- ---- ---- 7.243 -.307 7.550 2850 ---- ---- ---- ---- 7.420 -.314 7.734 2875 ---- ---- ---- ---- 7.599 -.321 7.920 2900 ---- ---- ---- ---- 7.778 -.328 8.106 2925 ---- ---- ---- ---- 7.960 -.333 8.293 2950 ---- ---- ---- ---- 8.143 -.339 8.482 2975 ---- ---- ---- ---- 8.327 -.344 8.671 3000 ---- ---- ---- ---- 8.513 -.348 8.861 3025 ---- ---- ---- ---- 8.700 -.352 9.052 3050 ---- ---- ---- ---- 8.889 -.355 9.244 3075 ---- ---- ---- ---- 9.079 -.357 9.436 3100 ---- ---- ---- ---- 9.271 -.359 9.630 3125 ---- ---- ---- ---- 9.464 -.361 9.825 3150 ---- ---- ---- ---- 9.659 -.361 10.020 3175 ---- ---- ---- ---- 9.855 -.362 10.217 3200 ---- ---- ---- ---- 10.052 -.364 10.416 3225 ---- ---- ---- ---- 10.251 -.365 10.616 3250 ---- ---- ---- ---- 10.452 -.366 10.818 3275 ---- ---- ---- ---- 10.654 -.368 11.022 3300 ---- ---- ---- ---- 10.857 -.369 11.226 3325 ---- ---- ---- ---- 11.061 -.371 11.432 3350 ---- ---- ---- ---- 11.266 -.373 11.639 3375 ---- ---- ---- ---- 11.473 -.374 11.847 3400 ---- ---- ---- ---- 11.680 -.376 12.056 3425 ---- ---- ---- ---- 11.888 -.378 12.266 3450 ---- ---- ---- ---- 12.097 -.379 12.476 3475 ---- ---- ---- ---- 12.306 -.382 12.688 3500 ---- ---- ---- ---- 12.517 -.383 12.900 3525 ---- ---- ---- ---- 12.728 -.385 13.113 3550 ---- ---- ---- ---- 12.940 -.386 13.326 3575 ---- ---- ---- ---- 13.153 -.388 13.541 3600 ---- ---- ---- ---- 13.367 -.389 13.756 3625 ---- ---- ---- ---- 13.581 -.390 13.971 3650 ---- ---- ---- ---- 13.796 -.392 14.188 3675 ---- ---- ---- ---- 14.011 -.393 14.404 3700 ---- ---- ---- ---- 14.228 -.394 14.622 3725 ---- ---- ---- ---- 14.445 -.395 14.840 3750 ---- ---- ---- ---- 14.662 -.397 15.059 3775 ---- ---- ---- ---- 14.880 -.399 15.279 3800 ---- ---- ---- ---- 15.099 -.400 15.499 3825 ---- ---- ---- ---- 15.319 -.400 15.719 3850 ---- ---- ---- ---- 15.539 -.402 15.941 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.141 -.040 1.181 1050 ---- ---- ---- ---- 1.182 -.041 1.223 1075 ---- ---- ---- ---- 1.223 -.043 1.266 1100 ---- ---- ---- ---- 1.264 -.044 1.308 1125 ---- ---- ---- ---- 1.305 -.046 1.351 1150 ---- ---- ---- ---- 1.346 -.047 1.393 1175 ---- ---- ---- ---- 1.387 -.049 1.436 1200 ---- ---- ---- ---- 1.428 -.050 1.478 1225 ---- ---- ---- ---- 1.469 -.052 1.521 1250 ---- ---- ---- ---- 1.510 -.054 1.564 1275 ---- ---- ---- ---- 1.550 -.056 1.606 1300 ---- ---- ---- ---- 1.591 -.058 1.649 1325 ---- ---- ---- ---- 1.632 -.059 1.691 1350 ---- ---- ---- ---- 1.673 -.061 1.734 1375 ---- ---- ---- ---- 1.713 -.063 1.776 1400 ---- ---- ---- ---- 1.754 -.064 1.818 1425 ---- ---- ---- ---- 1.794 -.066 1.860 1450 ---- ---- ---- ---- 1.834 -.069 1.903 1475 ---- ---- ---- ---- 1.874 -.071 1.945 1500 ---- ---- ---- ---- 1.914 -.072 1.986 1525 ---- ---- ---- ---- 1.954 -.074 2.028 1550 ---- ---- ---- ---- 1.994 -.076 2.070 1575 ---- ---- ---- ---- 2.034 -.078 2.112 1600 ---- ---- ---- ---- 2.073 -.081 2.154 1625 ---- ---- ---- ---- 2.114 -.082 2.196 1650 ---- ---- ---- ---- 2.155 -.084 2.239 1675 ---- ---- ---- ---- 2.197 -.086 2.283 1700 ---- ---- ---- ---- 2.240 -.089 2.329 1725 ---- ---- ---- ---- 2.286 -.091 2.377 1750 ---- ---- ---- ---- 2.333 -.094 2.427 1775 ---- ---- ---- ---- 2.384 -.096 2.480 1800 ---- ---- ---- ---- 2.437 -.099 2.536 1825 ---- ---- ---- ---- 2.494 -.101 2.595 1850 ---- ---- ---- ---- 2.555 -.104 2.659 1875 ---- ---- ---- ---- 2.621 -.107 2.728 1900 ---- ---- ---- ---- 2.691 -.110 2.801 1925 ---- ---- ---- ---- 2.765 -.114 2.879 1950 ---- ---- ---- ---- 2.844 -.116 2.960 1975 ---- ---- ---- ---- 2.927 -.119 3.046 2000 ---- ---- ---- ---- 3.014 -.122 3.136 2025 ---- ---- ---- ---- 3.104 -.125 3.229 2050 ---- ---- ---- ---- 3.199 -.127 3.326 2075 ---- ---- ---- ---- 3.296 -.130 3.426 2100 ---- ---- ---- ---- 3.397 -.132 3.529 2125 ---- ---- ---- ---- 3.501 -.134 3.635 2150 ---- ---- ---- ---- 3.608 -.136 3.744 2175 ---- ---- ---- ---- 3.718 -.138 3.856 2200 ---- ---- ---- ---- 3.832 -.140 3.972 2225 ---- ---- ---- ---- 3.949 -.142 4.091 2250 ---- ---- ---- ---- 4.069 -.145 4.214 2275 ---- ---- ---- ---- 4.193 -.147 4.340 2300 ---- ---- ---- ---- 4.319 -.150 4.469 2325 ---- ---- ---- ---- 4.448 -.154 4.602 2350 ---- ---- ---- ---- 4.581 -.157 4.738 2375 ---- ---- ---- ---- 4.716 -.161 4.877 2400 ---- ---- ---- ---- 4.855 -.165 5.020 2425 ---- ---- ---- ---- 4.996 -.171 5.167 2450 ---- ---- ---- ---- 5.139 -.178 5.317 2475 ---- ---- ---- ---- 5.286 -.185 5.471 2500 ---- ---- ---- ---- 5.435 -.192 5.627 2525 ---- ---- ---- ---- 5.587 -.201 5.788 2550 ---- ---- ---- ---- 5.741 -.210 5.951 2575 ---- ---- ---- ---- 5.898 -.219 6.117 2600 ---- ---- ---- ---- 6.057 -.229 6.286 2625 ---- ---- ---- ---- 6.219 -.238 6.457 2650 ---- ---- ---- ---- 6.383 -.247 6.630 2675 ---- ---- ---- ---- 6.549 -.257 6.806 2700 ---- ---- ---- ---- 6.718 -.266 6.984 2725 ---- ---- ---- ---- 6.889 -.275 7.164 2750 ---- ---- ---- ---- 7.062 -.283 7.345 2775 ---- ---- ---- ---- 7.237 -.291 7.528 2800 ---- ---- ---- ---- 7.415 -.297 7.712 2825 ---- ---- ---- ---- 7.594 -.303 7.897 2850 ---- ---- ---- ---- 7.776 -.307 8.083 2875 ---- ---- ---- ---- 7.959 -.311 8.270 2900 ---- ---- ---- ---- 8.144 -.314 8.458 2925 ---- ---- ---- ---- 8.331 -.315 8.646 2950 ---- ---- ---- ---- 8.519 -.317 8.836 2975 ---- ---- ---- ---- 8.709 -.317 9.026 3000 ---- ---- ---- ---- 8.900 -.317 9.217 3025 ---- ---- ---- ---- 9.092 -.317 9.409 3050 ---- ---- ---- ---- 9.286 -.316 9.602 3075 ---- ---- ---- ---- 9.480 -.315 9.795 3100 ---- ---- ---- ---- 9.675 -.315 9.990 3125 ---- ---- ---- ---- 9.871 -.314 10.185 3150 ---- ---- ---- ---- 10.068 -.314 10.382 3175 ---- ---- ---- ---- 10.265 -.315 10.580 3200 ---- ---- ---- ---- 10.464 -.315 10.779 3225 ---- ---- ---- ---- 10.663 -.317 10.980 3250 ---- ---- ---- ---- 10.863 -.319 11.182 3275 ---- ---- ---- ---- 11.064 -.322 11.386 3300 ---- ---- ---- ---- 11.265 -.327 11.592 3325 ---- ---- ---- ---- 11.467 -.331 11.798 3350 ---- ---- ---- ---- 11.671 -.335 12.006 3375 ---- ---- ---- ---- 11.875 -.340 12.215 3400 ---- ---- ---- ---- 12.080 -.344 12.424 3425 ---- ---- ---- ---- 12.285 -.350 12.635 3450 ---- ---- ---- ---- 12.492 -.354 12.846 3475 ---- ---- ---- ---- 12.699 -.359 13.058 3500 ---- ---- ---- ---- 12.907 -.364 13.271 3525 ---- ---- ---- ---- 13.116 -.368 13.484 3550 ---- ---- ---- ---- 13.325 -.373 13.698 3575 ---- ---- ---- ---- 13.535 -.378 13.913 3600 ---- ---- ---- ---- 13.746 -.382 14.128 3625 ---- ---- ---- ---- 13.958 -.386 14.344 3650 ---- ---- ---- ---- 14.170 -.391 14.561 3675 ---- ---- ---- ---- 14.383 -.396 14.779 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2433 815 30583 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- 5.053A 5.492 ---- ---- 1875 ---- ---- ---- ---- 5.243 +.585 4.658 1900 ---- ---- ---- ---- 4.994 +.583 4.411 1925 ---- ---- ---- ---- 4.747 +.582 4.165 1950 ---- ---- ---- ---- 4.499 +.579 3.920 1975 ---- ---- ---- ---- 4.252 +.576 3.676 2000 ---- ---- ---- ---- 4.006 +.573 3.433 2025 ---- ---- ---- ---- 3.761 +.569 3.192 2050 ---- 3.229B ---- 3.229B 3.517 +.563 2.954 2075 ---- 3.270B ---- 3.270B 3.274 +.555 2.719 2100 ---- 3.188B ---- 3.188B 3.033 +.546 2.487 2125 ---- 3.165B ---- 3.165B 2.795 +.533 2.262 2150 ---- 2.926B ---- 2.926B 2.561 +.517 2.044 2175 ---- 2.690B ---- 2.690B 2.332 +.498 1.834 2200 ---- 2.460B ---- 2.460B 2.109 +.475 1.634 2225 ---- 2.236B ---- 2.236B 1.893 +.447 1.446 2240 ---- ---- ---- 1.450A 1.768 ---- ---- 2245 ---- ---- ---- 1.414A 1.727 ---- ---- 2250 ---- 2.018B ---- 2.017B 1.687 +.416 1.271 2255 ---- ---- ---- 1.344A 1.646 ---- ---- 2260 ---- ---- ---- 1.310A 1.607 ---- ---- 2265 ---- ---- ---- 1.277A 1.568 ---- ---- 2270 ---- ---- ---- ---- 1.529 +.389 1.140 2275 ---- 1.810B ---- 1.810B 1.491 +.382 1.109 2280 ---- ---- ---- ---- 1.453 +.375 1.078 2285 ---- ---- ---- ---- 1.416 +.368 1.048 2290 ---- ---- ---- ---- 1.379 +.360 1.019 2295 ---- ---- ---- ---- 1.343 +.353 .990 2300 ---- 1.611B ---- 1.610B 1.307 +.346 .961 2305 ---- ---- ---- ---- 1.272 +.339 .933 2310 ---- ---- ---- ---- 1.238 +.332 .906 2315 ---- .946B ---- .946B 1.204 +.325 .879 2320 ---- .949B ---- .949B 1.170 +.317 .853 2325 ---- 1.424B ---- 1.424B 1.138 +.310 .828 2330 ---- .957B ---- .957B 1.105 +.302 .803 2335 ---- .940B ---- .939B 1.074 +.295 .779 2340 ---- .912B ---- .911B 1.043 +.288 .755 2345 ---- .914B ---- .914B 1.012 +.280 .732 2350 ---- 1.250B ---- 1.250B .982 +.273 .709 2355 ---- .954B ---- .954B .953 +.266 .687 2360 ---- .959B ---- .959B .924 +.258 .666 2365 ---- .944B ---- .944B .896 +.251 .645 2370 ---- .945B ---- .942B .869 +.244 .625 2375 ---- 1.089B ---- 1.089B .842 +.237 .605 2380 .668 .965B .668 .666A .816 +.230 7 .586 2385 ---- .978B ---- .972B .791 +.224 .567 2390 ---- .971B ---- .966B .766 +.217 .549 2395 ---- .966B ---- .966B .741 +.209 .532 2400 .598 .945B .598 .945B .718 +.203 17 .515 2405 ---- .917B ---- .917B .694 +.196 .498 2410 ---- .889B ---- .889B .672 +.190 .482 2415 ---- .862B ---- .862B .650 +.184 .466 2420 ---- .840B ---- .840B .629 +.178 .451 2425 ---- .812B ---- .812B .608 +.171 .437 2430 ---- .791B ---- .791B .588 +.166 .422 2435 ---- .763B ---- .763B .568 +.159 .409 2440 ---- .742B ---- .742B .549 +.154 .395 2445 ---- .721B ---- .721B .530 +.148 .382 2450 ---- .700B ---- .700B .512 +.142 .370 2455 ---- .674B ---- .674B .495 +.138 .357 2460 ---- .654B ---- .654B .478 +.133 .345 2465 ---- .637B ---- .637B .462 +.128 .334 2470 ---- .614B ---- .614B .446 +.123 .323 2475 ---- .595B ---- .595B .430 +.118 .312 2500 ---- .507B ---- .507B .361 +.098 .263 2525 ---- .432B ---- .432B .302 +.081 .221 2550 .330 .367B .330 .222A .252 +.067 10 .185 2575 .280 .315B .280 .187A .211 +.056 15 .155 2600 ---- .267B ---- .267B .177 +.046 .131 2625 ---- .226B ---- .226B .148 +.038 .110 2650 ---- .191B ---- .191B .125 +.032 .093 2675 ---- .162B ---- .162B .105 +.025 .080 2700 ---- .137B ---- .137B .089 +.021 .068 2725 ---- .115B ---- .115B .075 +.016 .059 2750 ---- .098B ---- .098B .064 +.013 .051 2775 ---- .083B ---- .083B .055 +.011 .044 2800 ---- .070B ---- .070B .047 +.009 .038 2825 ---- .060B ---- .060B .040 +.006 .034 2850 ---- .051B ---- .051B .035 +.005 .030 2875 ---- .044B ---- .044B .030 +.004 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- .013A .008 ---- ---- 1875 ---- ---- ---- ---- .009 -.003 .012 1900 ---- ---- ---- ---- .011 -.004 .015 1925 ---- ---- .017A .017A .013 -.006 .019 1950 ---- ---- .019A .019A .016 -.007 .023 1975 ---- ---- .022A .022A .019 -.010 .029 2000 ---- ---- .025A .025A .023 -.014 .037 2025 ---- ---- .028A .028A .027 -.019 .046 2050 ---- ---- .032A .032A .033 -.024 .057 2075 ---- ---- .037A .037A .040 -.031 .071 2100 ---- ---- .044A .044A .049 -.041 .090 2125 ---- ---- .053A .053A .061 -.053 .114 2150 ---- ---- .064A .064A .076 -.069 .145 2175 ---- ---- .079A .079A .097 -.088 .185 2200 ---- ---- .099A .099A .123 -.112 .235 2225 ---- ---- .125A .125A .157 -.139 .296 2240 ---- ---- ---- .144A .182 ---- ---- 2245 ---- ---- ---- .151A .191 ---- ---- 2250 ---- ---- .158A .158A .200 -.170 .370 2255 ---- ---- ---- .166A .210 ---- ---- 2260 ---- ---- ---- .173A .220 ---- ---- 2265 ---- ---- ---- .182A .231 ---- ---- 2270 ---- ---- .190A .190A .242 -.197 .439 2275 ---- ---- .199A .199A .254 -.204 .458 2280 ---- ---- .209A .209A .266 -.211 .477 2285 ---- ---- .219A .219A .279 -.217 .496 2290 .329 .329 .229A .289A .292 -.225 11 .517 2295 ---- ---- .240A .240A .305 -.233 .538 2300 ---- ---- .251A .251A .320 -.239 .559 2305 ---- ---- .263A .263A .335 -.246 .581 2310 ---- ---- .275A .275A .350 -.254 .604 2315 ---- ---- .288A .288A .366 -.261 .627 2320 ---- ---- .300A .300A .382 -.269 .651 2325 ---- ---- .314A .314A .399 -.276 .675 2330 ---- ---- .327A .327A .417 -.283 .700 2335 ---- ---- .342A .342A .435 -.291 .726 2340 ---- ---- .357A .357A .454 -.298 .752 2345 ---- ---- .371A .371A .473 -.306 .779 2350 ---- ---- .387A .387A .494 -.312 9 .806 2355 ---- ---- .404A .404A .514 -.320 .834 2360 ---- ---- .423A .423A .535 -.327 .862 2365 ---- ---- .440A .440A .557 -.334 .891 2370 ---- ---- .457A .457A .580 -.341 .921 2375 ---- ---- .478A .478A .603 -.348 .951 2380 ---- ---- .496A .496A .627 -.355 .982 2385 ---- ---- .516A .516A .651 -.362 1.013 2390 ---- ---- .537A .537A .676 -.369 1.045 2395 .615 .615 .558A .563A .701 -.376 6 1.077 2400 .732 .732 .580A .580A .727 -.383 6 1.110 2405 ---- ---- .603A .603A .754 -.389 1.143 2410 ---- ---- .628A .628A .782 -.395 1.177 2415 ---- ---- .652A .652A .810 -.402 1.212 2420 ---- ---- .674A .674A .838 -.408 1.246 2425 ---- ---- .705A .705A .867 -.414 1.281 2430 ---- ---- .730A .730A .897 -.420 1.317 2435 ---- ---- .756A .756A .927 -.426 1.353 2440 .883 1.049B .783A 1.042B .958 -.432 1 1.390 2445 ---- ---- .810A .810A .989 -.438 1.427 2450 ---- ---- .838A .838A 1.021 -.443 1.464 2455 ---- ---- .866A .866A 1.054 -.448 1.502 2460 ---- ---- .896A .896A 1.087 -.453 1.540 2465 ---- ---- .924A .924A 1.120 -.458 1.578 2470 ---- ---- .955A .955A 1.154 -.463 1.617 2475 ---- ---- .985A .985A 1.189 -.467 1.656 2500 ---- ---- 1.146A 1.146A 1.368 -.488 1.856 2525 ---- ---- 1.319A 1.319A 1.559 -.504 2.063 2550 ---- ---- 1.502A 1.502A 1.759 -.518 2.277 2575 ---- ---- 1.695A 1.695A 1.967 -.530 2.497 2600 ---- ---- 1.896A 1.896A 2.182 -.540 2.722 2625 ---- ---- 2.105A 2.105A 2.403 -.548 2.951 2650 ---- ---- 2.319A 2.319A 2.629 -.555 3.184 2675 ---- ---- 2.540A 2.540A 2.859 -.561 3.420 2700 ---- ---- 2.765A 2.765A 3.093 -.565 3.658 2725 ---- ---- 2.992A 2.992A 3.329 -.569 3.898 2750 ---- ---- 3.224A 3.224A 3.567 -.573 4.140 2775 ---- ---- 3.459A 3.459A 3.807 -.576 4.383 2800 ---- ---- 3.695A 3.695A 4.049 -.578 4.627 2825 ---- ---- 3.934A 3.934A 4.292 -.580 4.872 2850 ---- ---- 4.176A 4.176A 4.537 -.581 5.118 2875 ---- ---- 4.418A 4.418A 4.782 -.582 5.364 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.990 +.587 7.403 1625 ---- ---- ---- ---- 7.740 +.587 7.153 1650 ---- ---- ---- ---- 7.490 +.587 6.903 1675 ---- ---- ---- ---- 7.240 +.587 6.653 1700 ---- ---- ---- ---- 6.990 +.587 6.403 1725 ---- ---- ---- ---- 6.740 +.587 6.153 1750 ---- ---- ---- ---- 6.490 +.587 5.903 1775 ---- ---- ---- ---- 6.240 +.587 5.653 1800 ---- ---- ---- ---- 5.990 +.587 5.403 1825 ---- ---- ---- ---- 5.740 +.587 5.153 1850 ---- ---- ---- ---- 5.490 +.587 4.903 1875 ---- ---- ---- ---- 5.240 +.587 4.653 1900 ---- ---- ---- ---- 4.990 +.587 4.403 1925 ---- ---- ---- ---- 4.740 +.587 4.153 1950 ---- ---- ---- ---- 4.490 +.586 3.904 1975 ---- ---- ---- ---- 4.240 +.586 3.654 2000 ---- ---- ---- ---- 3.990 +.585 3.405 2005 ---- ---- ---- ---- 3.940 +.584 3.356 2010 ---- ---- ---- ---- 3.890 +.584 3.306 2015 ---- ---- ---- ---- 3.840 +.584 3.256 2020 ---- ---- ---- ---- 3.790 +.584 3.206 2025 ---- ---- ---- ---- 3.741 +.584 3.157 2030 ---- ---- ---- ---- 3.691 +.584 3.107 2035 ---- ---- ---- ---- 3.641 +.584 3.057 2040 ---- ---- ---- ---- 3.591 +.584 3.007 2045 ---- ---- ---- ---- 3.541 +.583 2.958 2050 ---- ---- ---- ---- 3.491 +.583 2.908 2055 ---- ---- ---- ---- 3.441 +.582 2.859 2060 ---- ---- ---- ---- 3.392 +.583 2.809 2065 ---- ---- ---- ---- 3.342 +.582 2.760 2070 ---- ---- ---- ---- 3.292 +.582 2.710 2075 ---- ---- ---- ---- 3.242 +.581 2.661 2080 ---- ---- ---- ---- 3.192 +.581 2.611 2085 ---- ---- ---- ---- 3.142 +.580 2.562 3 2090 ---- ---- ---- ---- 3.092 +.579 2.513 2095 ---- ---- ---- ---- 3.043 +.580 2.463 2100 ---- ---- ---- ---- 2.993 +.579 2.414 4 2105 ---- ---- ---- ---- 2.943 +.578 2.365 2110 ---- ---- ---- ---- 2.893 +.577 2.316 2115 ---- ---- ---- ---- 2.844 +.577 2.267 2 2120 ---- ---- ---- ---- 2.794 +.576 2.218 2125 ---- ---- ---- ---- 2.744 +.575 2.169 2 2130 ---- ---- ---- ---- 2.695 +.575 2.120 2 2135 ---- ---- ---- ---- 2.645 +.573 2.072 2140 ---- ---- ---- ---- 2.595 +.572 2.023 2145 ---- ---- ---- ---- 2.546 +.571 1.975 2150 ---- ---- ---- ---- 2.496 +.569 1.927 1 2155 ---- ---- ---- ---- 2.446 +.568 1.878 2160 ---- ---- ---- ---- 2.397 +.567 1.830 2 2165 ---- ---- ---- ---- 2.348 +.565 1.783 2170 ---- ---- ---- ---- 2.298 +.563 1.735 2175 ---- 1.862B ---- 1.860B 2.249 +.561 1.688 96 2180 ---- ---- ---- ---- 2.199 +.558 1.641 2185 ---- ---- ---- ---- 2.150 +.556 1.594 2190 ---- ---- ---- ---- 2.101 +.554 1.547 4 2195 ---- ---- ---- ---- 2.052 +.551 1.501 3 2200 ---- 1.753B ---- 1.752B 2.003 +.548 1.455 107 2205 ---- ---- ---- ---- 1.953 +.544 1.409 12 2210 ---- ---- ---- ---- 1.905 +.541 1.364 2215 ---- ---- ---- ---- 1.856 +.537 1.319 2220 ---- ---- ---- ---- 1.807 +.532 1.275 6 2225 ---- 1.792B ---- 1.790B 1.758 +.527 1.231 2230 ---- 1.205B ---- ---- 1.710 +.522 1.188 19 2235 ---- 1.243B ---- 1.158B 1.661 +.516 1.145 2240 ---- 1.209B ---- ---- 1.613 +.510 1.103 33 2245 ---- 1.246B ---- 1.243B 1.565 +.503 1.062 2250 1.232 1.737B 1.232 1.163A 1.517 +.496 1 1.021 32 2255 ---- 1.190B ---- 1.172B 1.469 +.487 .982 2260 ---- 1.146B ---- 1.128B 1.422 +.480 .942 5 2265 ---- 1.103B ---- 1.086B 1.375 +.471 .904 2270 ---- 1.061B ---- .980B 1.328 +.462 .866 2 2275 1.239 1.650B 1.239 1.097A 1.282 +.453 1 .829 27 2280 ---- 1.149B ---- .989B 1.235 +.442 .793 2285 ---- 1.135B ---- .942B 1.190 +.432 .758 2290 ---- 1.122B ---- .899B 1.145 +.421 .724 2295 ---- 1.118B ---- 1.012B 1.100 +.409 .691 2300 1.353 1.413B 1.112 1.155B 1.056 +.397 3 .659 25 62 2305 ---- 1.151B ---- .715B 1.013 +.386 .627 2310 ---- 1.163B ---- .705B .970 +.373 .597 2315 ---- 1.188B ---- .716B .928 +.361 .567 2320 ---- 1.142B ---- .710B .887 +.349 .538 4 2325 ---- 1.187B ---- 1.187B .847 +.336 .511 70 2330 ---- 1.093B ---- .658B .807 +.323 .484 15 2335 ---- 1.050B ---- .626B .769 +.311 .458 3 4 2340 ---- 1.007B ---- .610B .731 +.298 .433 1 1 2345 .563 .964B .563 .472A .695 +.285 4 .410 46 45 2350 ---- .972B ---- .972B .659 +.272 6 .387 61 2355 ---- .883B ---- .653B .624 +.259 1 .365 6 2360 .612 .842B .612 .621B .591 +.247 3 .344 1 2365 .577 .803B .491 .483A .558 +.234 11 .324 2370 .545 .764B .545 .412A .527 +.222 2 .305 2375 .393 .777B .392 .386A .496 +.210 6 .286 213 410 2380 .526 .689B .526 .361A .467 +.198 6 .269 10 10 2385 ---- .698B ---- .697B .439 +.187 .252 10 2390 ---- .664B ---- .664B .412 +.176 .236 2395 ---- .639B ---- .633B .385 +.163 .222 8 2400 .250 .608B .250 .602B .360 +.153 32 .207 11 16 2405 ---- .576B ---- .570B .336 +.142 .194 2410 .256 .544B .256 .227A .313 +.132 1 .181 2415 ---- .515B ---- .511B .291 +.122 .169 2420 ---- .481B ---- .481B .270 +.112 .158 2425 .385 .455B .385 .455B .251 +.104 1 .147 1 11 2430 ---- .429B ---- .428B .233 +.096 .137 2435 ---- .404B ---- .402B .215 +.087 .128 2440 .160 .381B .160 .208B .199 +.080 3 .119 2445 ---- .358B ---- .358B .185 +.074 .111 2450 .135 .337B .135 .210B .171 +.068 58 .103 11 82 2455 .210 .317B .210 .314B .158 +.062 2 .096 2460 .181 .297B .140 .141B .146 +.057 2 .089 2465 ---- .278B ---- .278B .135 +.052 .083 2470 .117 .261B .091A .091A .125 +.048 1 .077 2475 .105 .247B .105 .087A .116 +.044 29 .072 14 2500 .059 .184 .058A .069A .078 +.028 238 .050 3 6 2525 .052 .120B .052 .045A .052 +.017 2 .035 1 2550 .029 .083B .026A .026A .034 +.009 8 .025 2 83 2575 ---- .054B ---- .054B .022 +.004 1 .018 2600 .020 .036B .014A .014A .015 +.002 7 .013 22 2625 ---- .024B ---- .024B .009 -.001 .010 6 2650 ---- .016B ---- .016B .006 -.002 .008 50 2675 ---- .009B ---- .009B .004 -.002 .006 26 2700 ---- .005B ---- .005B .003 -.001 .004 33 2725 ---- ---- ---- ---- .002 -.001 .003 1 2750 ---- ---- ---- ---- .001 -.002 .003 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 1 2825 ---- ---- ---- ---- .001 UNCH .001 1 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 429 327 1421 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 4 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 27 1975 ---- ---- .001A .001A .001 -.001 .002 34 2000 ---- ---- .002A .002A .001 -.002 .003 35 2005 ---- ---- .002A .002A .001 -.002 .003 1 2010 ---- ---- .002A .002A .001 -.003 .004 2015 ---- ---- .002A .002A .001 -.003 .004 2020 ---- ---- .002A .002A .001 -.003 .004 2025 ---- ---- .002A .002A .001 -.003 .004 7 2030 ---- ---- .002A .002A .002 -.003 .005 2035 ---- ---- .002A .002A .002 -.003 .005 2040 ---- ---- .002A .002A .002 -.003 .005 2045 ---- ---- .003A .003A .002 -.004 .006 2050 ---- ---- .003A .003A .002 -.004 .006 3 2055 ---- ---- .003A .003A .002 -.005 .007 2060 ---- ---- .003A .003A .002 -.005 .007 2065 ---- ---- .003A .003A .002 -.005 .007 2070 ---- ---- .003A .003A .002 -.006 .008 2075 ---- ---- .004A .004A .003 -.006 .009 2080 ---- ---- .004A .004A .003 -.006 .009 2085 ---- ---- .004A .004A .003 -.007 .010 2090 ---- ---- .004A .004A .003 -.007 .010 6 2095 ---- ---- .004A .004A .003 -.008 .011 16 2100 .007 .007 .005A .005A .004 -.008 2 .012 6 2105 ---- ---- .005A .005A .004 -.009 .013 2110 ---- ---- .005A .005A .004 -.010 .014 2115 ---- ---- .005A .005A .004 -.011 .015 1 2120 ---- ---- .006A .006A .005 -.011 .016 2125 ---- ---- .006A .006A .005 -.012 .017 95 2130 ---- ---- .006A .006A .005 -.013 .018 2135 ---- ---- .007A .007A .005 -.014 .019 2140 ---- ---- .007A .007A .006 -.015 .021 6 2145 ---- ---- .007A .007A .006 -.017 .023 23 2150 .018 .018 .008A .008A .007 -.017 6 .024 55 2155 ---- ---- .008A .008A .007 -.019 .026 2160 ---- ---- .009A .009A .008 -.020 .028 5 2165 ---- ---- .009A .009A .008 -.022 .030 2170 ---- ---- .010A .010A .009 -.024 .033 1 2175 .017 .017 .010A .010A .009 -.026 1 .035 11 2180 ---- ---- .011A .011A .010 -.028 .038 2185 ---- ---- .011A .011A .011 -.030 .041 1 2190 ---- ---- .012A .012A .011 -.034 .045 2 2195 ---- ---- .012A .012A .012 -.036 .048 2200 .035 .035 .013A .013A .013 -.039 2 .052 1 9 2205 ---- ---- .013A .013A .014 -.043 .057 2 2210 ---- ---- .014A .014A .015 -.047 .062 2215 .015 .015 .015 .017B .016 -.051 3 .067 4 2220 .012 .012 .012 .018B .017 -.056 4 .073 4 2225 .060 .060 .016A .016A .019 -.060 4 .079 1 152 2230 ---- ---- .017A .017A .020 -.066 .086 2235 .020 .020 .018A .018A .022 -.071 11 .093 12 2240 ---- ---- .019A .019A .023 -.078 1 .101 68 2245 ---- ---- .020A .020A .025 -.085 .110 2250 .020 .021 .020 .033B .028 -.091 12 .119 6 39 2255 ---- ---- .022A .022A .030 -.099 .129 2260 .025 .025 .024A .024A .032 -.108 10 .140 10 2265 .024 .024 .024 .045B .035 -.116 3 .151 8 2270 ---- ---- .026A .026A .038 -.126 .164 3 9 2275 .049 .049 .028A .038A .042 -.135 3 .177 29 2280 ---- ---- .030A .030A .046 -.145 1 .191 4 3 2285 ---- ---- .032A .032A .050 -.156 .206 4 2 2290 ---- ---- .035A .035A .055 -.166 .221 3 5 2295 ---- ---- .038A .038A .060 -.178 .238 1 1 2300 .081 .081 .041A .094B .066 -.190 8 .256 180 192 2305 ---- ---- .045A .045A .073 -.201 .274 1 2310 ---- ---- .049A .049A .080 -.214 .294 2315 ---- ---- .054A .054A .088 -.226 .314 1 2320 ---- ---- .059A .059A .097 -.238 .335 1 2325 .267 .267 .064A .269B .107 -.251 111 .358 71 2330 ---- ---- .069A .069A .117 -.264 .381 2335 ---- ---- .075A .075A .129 -.276 .405 15 2340 .114 .117 .083A .196B .141 -.289 2 .430 1 1 2345 ---- ---- .090A .090A .155 -.302 .457 50 30 2350 .120 .198 .099A .232B .169 -.315 51 .484 2 2 2355 ---- ---- .108A .108A .185 -.327 .512 2360 ---- ---- .119A .119A .201 -.340 .541 3 2365 .151 .151 .130A .130A .218 -.353 14 .571 2370 .183 .183 .142A .144A .237 -.364 2 .601 2375 .170 .341 .153A .247A .257 -.376 215 .633 2380 .220 .220 .167A .171A .277 -.389 5 .666 2385 ---- ---- .183A .183A .299 -.400 .699 2390 ---- ---- .199A .199A .322 -.411 .733 1 2395 ---- ---- .217A .217A .345 -.423 .768 2400 .267 .350 .235A .329A .370 -.434 6 .804 2 2 2405 ---- ---- .254A .254A .396 -.445 .841 2410 ---- ---- .271A .271A .423 -.455 .878 2415 .325 .325 .294A .573B .451 -.465 1 .916 2420 ---- ---- .315A .315A .480 -.475 .955 2425 .360 .525 .338A .646B .511 -.483 30 .994 2430 ---- ---- .361A .361A .543 -.491 1.034 2435 ---- ---- .385A .385A .575 -.500 1.075 2440 .680 .680 .411A .594A .609 -.507 2 1.116 2445 ---- ---- .437A .437A .645 -.512 1.157 2450 ---- ---- .465A .465A .681 -.519 1.200 2455 ---- ---- .495A .495A .718 -.524 1.242 2460 ---- ---- .523A .523A .756 -.530 1.286 2465 ---- ---- .555A .555A .795 -.534 1.329 2470 ---- ---- .589A .589A .835 -.539 1.374 2475 .955 .955 .619A 1.046B .876 -.542 1 1.418 2500 ---- ---- .798A .798A 1.088 -.558 1.646 2525 1.251 1.251 .995A 1.217A 1.312 -.569 3 1.881 2550 1.280 1.280 1.207A 1.737B 1.544 -.577 1 2.121 2575 ---- ---- 1.430A 1.430A 1.782 -.582 2.364 2600 ---- ---- 1.661A 1.661A 2.024 -.585 2.609 2625 ---- ---- 1.899A 1.899A 2.269 -.587 2.856 2650 ---- ---- ---- ---- 2.515 -.589 3.104 2675 ---- ---- ---- ---- 2.763 -.589 3.352 2700 ---- ---- ---- ---- 3.012 -.588 3.600 2725 ---- ---- ---- ---- 3.261 -.588 3.849 2750 ---- ---- ---- ---- 3.510 -.589 4.099 2775 ---- ---- ---- ---- 3.760 -.588 4.348 2800 ---- ---- ---- ---- 4.010 -.588 4.598 2825 ---- ---- ---- ---- 4.260 -.587 4.847 2850 ---- ---- ---- ---- 4.510 -.587 5.097 2875 ---- ---- ---- ---- 4.760 -.587 5.347 TOTAL EST.VOL VOLUME OPEN INT TOTAL 515 258 1017 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.990 +.587 7.403 1625 ---- ---- ---- ---- 7.740 +.587 7.153 1650 ---- ---- ---- ---- 7.490 +.587 6.903 1675 ---- ---- ---- ---- 7.240 +.587 6.653 1700 ---- ---- ---- ---- 6.990 +.587 6.403 1725 ---- ---- ---- ---- 6.740 +.587 6.153 1750 ---- ---- ---- ---- 6.490 +.587 5.903 1775 ---- ---- ---- ---- 6.240 +.587 5.653 1800 ---- ---- ---- ---- 5.990 +.587 5.403 1825 ---- ---- ---- ---- 5.740 +.586 5.154 1850 ---- ---- ---- ---- 5.490 +.586 4.904 1875 ---- ---- ---- ---- 5.240 +.585 4.655 1900 ---- ---- ---- ---- 4.991 +.586 4.405 1925 ---- ---- ---- ---- 4.741 +.585 4.156 1950 ---- ---- ---- ---- 4.492 +.584 3.908 1975 ---- ---- ---- ---- 4.243 +.583 3.660 2000 ---- ---- ---- ---- 3.994 +.582 3.412 2010 ---- ---- ---- ---- 3.894 +.581 3.313 2015 ---- ---- ---- ---- 3.844 +.581 3.263 2020 ---- ---- ---- ---- 3.795 +.581 3.214 2025 ---- ---- ---- ---- 3.745 +.580 3.165 2030 ---- ---- ---- ---- 3.695 +.580 3.115 2035 ---- ---- ---- ---- 3.646 +.580 3.066 2040 ---- ---- ---- ---- 3.596 +.579 3.017 2045 ---- ---- ---- ---- 3.546 +.578 2.968 2050 ---- ---- ---- ---- 3.497 +.578 2.919 2055 ---- ---- ---- ---- 3.447 +.578 2.869 2060 ---- ---- ---- ---- 3.398 +.578 2.820 2065 ---- ---- ---- ---- 3.348 +.576 2.772 2070 ---- ---- ---- ---- 3.299 +.576 2.723 2075 ---- ---- ---- ---- 3.249 +.575 2.674 2080 ---- ---- ---- ---- 3.200 +.575 2.625 2085 ---- ---- ---- ---- 3.150 +.573 2.577 2090 ---- ---- ---- ---- 3.101 +.573 2.528 2095 ---- ---- ---- ---- 3.051 +.571 2.480 2100 ---- ---- ---- ---- 3.002 +.571 2.431 2105 ---- ---- ---- ---- 2.953 +.570 2.383 2110 ---- ---- ---- ---- 2.904 +.569 2.335 2115 ---- ---- ---- ---- 2.854 +.567 2.287 2120 ---- ---- ---- ---- 2.805 +.565 2.240 2125 ---- 2.386B ---- 2.386B 2.756 +.564 2.192 2130 ---- ---- ---- ---- 2.707 +.562 2.145 2135 ---- ---- ---- ---- 2.658 +.560 2.098 2140 ---- ---- ---- ---- 2.609 +.558 2.051 2145 ---- ---- ---- ---- 2.560 +.556 2.004 2150 ---- 2.260B ---- 2.260B 2.511 +.553 1.958 2155 ---- ---- ---- ---- 2.462 +.551 1.911 2160 ---- ---- ---- ---- 2.414 +.548 1.866 2165 ---- ---- ---- ---- 2.365 +.545 1.820 2170 ---- ---- ---- ---- 2.317 +.542 1.775 2175 ---- 2.328B ---- 2.328B 2.268 +.538 1.730 2180 ---- ---- ---- ---- 2.220 +.535 1.685 2185 ---- ---- ---- ---- 2.172 +.531 1.641 2190 ---- ---- ---- ---- 2.124 +.527 1.597 2195 ---- 1.563B ---- ---- 2.076 +.522 1.554 2200 ---- 2.322B ---- 2.322B 2.029 +.518 1.511 2205 ---- 1.573B ---- ---- 1.981 +.513 1.468 2210 ---- 1.575B ---- 1.545B 1.934 +.508 1.426 2215 ---- 1.567B ---- 1.501B 1.887 +.502 1.385 2220 ---- 1.543B ---- ---- 1.840 +.496 1.344 2225 ---- 2.160B ---- 2.160B 1.794 +.491 1.303 1 2230 ---- 1.456B ---- ---- 1.747 +.484 1.263 2235 ---- 1.413B ---- ---- 1.701 +.477 1.224 2240 ---- 1.485B ---- ---- 1.656 +.471 1.185 2245 ---- 1.500B ---- 1.355B 1.611 +.464 1.147 5 2250 ---- 1.925B ---- 1.925B 1.566 +.456 1.110 2255 ---- 1.480B ---- ---- 1.521 +.448 1.073 2260 ---- 1.501B ---- ---- 1.477 +.440 1.037 1 2265 ---- 1.568B ---- ---- 1.434 +.432 1.002 2270 ---- 1.528B ---- ---- 1.391 +.424 .967 2275 ---- 1.696B ---- 1.696B 1.348 +.415 .933 2280 ---- 1.560B ---- ---- 1.306 +.406 .900 2285 ---- 1.561B ---- ---- 1.265 +.397 .868 2290 ---- 1.515B ---- .892B 1.224 +.388 .836 2295 ---- 1.470B ---- .906B 1.183 +.378 .805 2300 ---- 1.477B ---- 1.477B 1.144 +.369 .775 1 2305 ---- 1.382B ---- .905B 1.104 +.358 .746 2310 ---- 1.338B ---- .902B 1.066 +.349 .717 2315 ---- 1.293B ---- .877B 1.028 +.339 .689 2320 ---- 1.250B ---- .845B .991 +.329 .662 2325 ---- 1.269B ---- 1.269B .955 +.319 .636 2330 ---- 1.166B ---- .821B .920 +.310 .610 2335 ---- 1.125B ---- .823B .885 +.299 .586 2340 ---- 1.084B ---- .834B .851 +.289 .562 2345 ---- 1.045B ---- .839B .818 +.280 .538 2350 ---- 1.076B ---- 1.076B .785 +.269 .516 1 2355 ---- .967B ---- .857B .754 +.260 .494 2360 ---- .931B ---- .862B .723 +.250 .473 2365 ---- .894B ---- .865B .693 +.240 .453 2370 ---- .873B ---- .868B .664 +.231 .433 2375 ---- .899B ---- .899B .635 +.221 .414 2380 ---- .870B ---- .865B .608 +.212 .396 4 2385 ---- .833B ---- .826B .581 +.202 .379 2390 ---- .801B ---- .801B .556 +.194 .362 2395 ---- .770B ---- .770B .531 +.186 .345 2400 ---- .741B ---- .741B .506 +.176 .330 29 2405 ---- .710B ---- .710B .483 +.168 .315 2410 ---- .683B ---- .683B .461 +.161 1 .300 1 2415 ---- .656B ---- .656B .439 +.153 .286 11 2420 ---- .628B ---- .628B .418 +.145 .273 8 11 2425 ---- .602B ---- .602B .398 +.138 .260 3 2430 ---- .577B ---- .576B .379 +.131 .248 2435 ---- .553B ---- .552B .361 +.125 .236 2440 ---- .530B ---- .529B .343 +.118 .225 2445 ---- .509B ---- .506B .326 +.112 .214 2450 .410 .486B .408 .252A .310 +.106 2 .204 13 2455 ---- .466B ---- .465B .294 +.100 .194 2460 ---- .446B ---- .443B .279 +.094 .185 2465 ---- .426B ---- .425B .265 +.089 .176 2470 ---- .408B ---- .405B .251 +.084 .167 2475 ---- .390B ---- .388B .238 +.079 1 .159 8 2500 .178 .310B .173 .174B .182 +.058 4 .124 2 2525 ---- .245B ---- .245B .139 +.043 .096 1 2550 .131 .193B .089 .108B .106 +.032 8 .074 2575 .133 .151B .133 .151B .081 +.024 1 .057 1 2600 .055 .117B .053A .060A .062 +.017 5 .045 17 2625 .085 .092B .041A .041A .048 +.013 1 .035 2650 .033 .070B .033 .070B .037 +.009 2 .028 2675 ---- .054B ---- .054B .029 +.006 .023 2700 ---- .042B ---- .042B .023 +.004 .019 2725 ---- .033B ---- .033B .019 +.003 .016 3 3 2750 ---- .027B ---- .027B .015 +.001 .014 13 13 2775 ---- .021B ---- .021B .013 +.001 .012 2800 ---- .018B ---- .018B .011 UNCH .011 2825 ---- .011B ---- .011B .009 UNCH .009 2850 ---- .009B ---- .009B .008 UNCH .008 2875 ---- ---- ---- ---- .006 -.002 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 24 126 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 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 1 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .002 -.002 .004 1900 ---- ---- ---- ---- .003 -.002 .005 1 1925 ---- ---- ---- ---- .003 -.003 .006 1950 ---- ---- .007A .007A .004 -.004 .008 1975 ---- ---- .008A .008A .005 -.004 .009 16 16 2000 ---- ---- .009A .009A .006 -.005 .011 2 2010 ---- ---- .009A .009A .007 -.005 .012 2015 ---- ---- .010A .010A .007 -.006 .013 2020 ---- ---- .010A .010A .007 -.007 .014 2025 ---- ---- .010A .010A .008 -.006 .014 2030 ---- ---- .010A .010A .008 -.007 .015 2035 ---- ---- .011A .011A .008 -.008 .016 2040 ---- ---- .011A .011A .009 -.007 .016 5 2045 ---- ---- .011A .011A .009 -.008 .017 2050 ---- ---- .011A .011A .009 -.009 .018 2055 ---- ---- .010A .010A .010 -.009 .019 2 2060 ---- ---- .010A .010A .010 -.010 .020 2065 ---- ---- .011A .011A .011 -.010 .021 2070 ---- ---- .011A .011A .011 -.011 .022 2075 ---- ---- .011A .011A .012 -.011 .023 2080 ---- ---- .011A .011A .012 -.013 .025 2085 ---- ---- .011A .011A .013 -.013 .026 2090 ---- ---- .012A .012A .013 -.014 .027 2095 ---- ---- .012A .012A .014 -.015 .029 2100 ---- ---- .012A .012A .014 -.017 .031 2105 ---- ---- .012A .012A .015 -.018 .033 2110 ---- ---- .013A .013A .016 -.019 .035 2115 ---- ---- .014A .014A .017 -.020 .037 2120 ---- ---- .014A .014A .017 -.022 .039 3 2125 ---- ---- .014A .014A .018 -.023 .041 2130 ---- ---- .015A .015A .019 -.025 .044 2135 ---- ---- .015A .015A .020 -.027 .047 2140 ---- ---- .016A .016A .021 -.029 .050 2145 ---- ---- .016A .016A .022 -.031 .053 2150 .019 .019 .017A .017A .023 -.034 1 .057 15 2155 ---- ---- .018A .018A .025 -.035 .060 2160 ---- ---- .019A .019A .026 -.038 .064 5 2165 ---- ---- .019A .019A .027 -.042 .069 2170 ---- ---- .020A .020A .029 -.044 .073 2175 ---- ---- .022A .022A .030 -.048 .078 4 2180 ---- ---- .023A .023A .032 -.052 .084 1 2185 ---- ---- .024A .024A .034 -.055 .089 2190 ---- ---- .025A .025A .036 -.060 .096 2195 ---- ---- .027A .027A .038 -.064 .102 2200 ---- ---- .028A .028A .040 -.069 .109 21 2205 ---- ---- .030A .030A .043 -.073 .116 2210 ---- ---- .032A .032A .046 -.078 .124 2215 ---- ---- .034A .034A .049 -.084 .133 2220 ---- ---- .036A .036A .052 -.090 .142 2225 .070 .070 .038A .057A .055 -.096 3 .151 1 2230 ---- ---- .041A .041A .059 -.102 .161 2235 ---- ---- .044A .044A .063 -.109 .172 2240 ---- ---- .047A .047A .067 -.116 .183 2245 ---- ---- .050A .050A .072 -.123 .195 2250 .158 .158 .054A .054A .077 -.131 4 .208 4 5 2255 ---- ---- .058A .058A .083 -.138 .221 2 2260 ---- ---- .062A .062A .089 -.146 .235 2265 ---- ---- .066A .066A .095 -.155 .250 2270 ---- ---- .071A .071A .102 -.163 .265 4 2275 ---- ---- .076A .076A .109 -.172 .281 3 2280 .219 .219 .082A .082A .117 -.181 5 .298 2285 ---- ---- .088A .088A .126 -.189 .315 2290 ---- ---- .093A .093A .135 -.199 .334 2295 ---- ---- .100A .100A .144 -.209 .353 2300 .135 .135 .107A .195B .155 -.217 8 .372 100 101 2305 ---- ---- .115A .115A .165 -.228 .393 2310 ---- ---- .123A .123A .177 -.237 2 .414 2315 ---- ---- .132A .132A .189 -.247 .436 2320 ---- ---- .141A .141A .202 -.257 .459 2325 .165 .165 .150A .270B .216 -.267 1 .483 1 1 2330 ---- ---- .161A .161A .230 -.278 .508 2335 ---- ---- .171A .171A .245 -.288 .533 2340 ---- ---- .183A .183A .261 -.298 .559 2345 ---- ---- .195A .195A .278 -.307 .585 2350 ---- ---- .208A .208A .296 -.317 .613 2355 ---- ---- .221A .221A .314 -.327 .641 2360 ---- ---- .235A .235A .333 -.337 .670 2365 ---- ---- .250A .250A .353 -.347 .700 2370 ---- ---- .265A .265A .374 -.356 1 .730 2375 ---- ---- .285A .285A .396 -.365 .761 2380 ---- ---- .302A .302A .418 -.375 .793 2385 ---- ---- .320A .320A .441 -.384 .825 2390 ---- ---- .338A .338A .466 -.392 .858 2395 ---- ---- .359A .359A .491 -.401 .892 2400 .398 .398 .377A .620B .516 -.410 2 .926 2405 ---- ---- .398A .398A .543 -.418 .961 2410 ---- ---- .421A .421A .571 -.426 .997 2415 ---- ---- .442A .442A .599 -.434 1.033 2420 ---- ---- .465A .465A .628 -.441 1.069 2425 .500 .620 .489A .779B .658 -.448 60 1.106 2430 ---- ---- .514A .514A .689 -.455 1.144 2435 ---- ---- .539A .539A .720 -.462 1.182 2440 ---- ---- .566A .566A .752 -.469 1.221 2445 ---- ---- .593A .593A .785 -.475 1.260 2450 ---- ---- .621A .621A .819 -.481 1.300 2455 ---- ---- .649A .649A .853 -.487 1.340 2460 ---- ---- .679A .679A .888 -.493 1.381 2465 ---- ---- .709A .709A .924 -.498 1.422 2470 ---- ---- .740A .740A .961 -.502 1.463 2475 ---- ---- .773A .773A .998 -.507 1.505 2500 ---- ---- .942A .942A 1.191 -.528 1.719 2525 ---- ---- 1.126A 1.126A 1.398 -.543 1.941 2550 1.377 1.377 1.322A 1.793B 1.614 -.555 1 2.169 2575 1.840 1.840 1.528A 2.024B 1.839 -.563 1 2.402 2600 ---- ---- 1.744A 1.744A 2.070 -.569 2.639 2625 ---- ---- 1.967A 1.967A 2.306 -.574 2.880 2650 ---- ---- 2.197A 2.197A 2.545 -.578 3.123 2675 ---- ---- 2.431A 2.431A 2.787 -.580 3.367 2700 ---- ---- 2.668A 2.668A 3.031 -.582 3.613 2725 ---- ---- 2.908A 2.908A 3.276 -.584 3.860 2750 ---- ---- ---- ---- 3.523 -.585 4.108 2775 ---- ---- ---- ---- 3.770 -.586 4.356 2800 ---- ---- ---- ---- 4.018 -.586 4.604 2825 ---- ---- ---- ---- 4.266 -.587 4.853 2850 ---- ---- ---- ---- 4.515 -.587 5.102 2875 ---- ---- ---- ---- 4.764 -.587 5.351 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 121 193 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.740 +.587 6.153 1750 ---- ---- ---- ---- 6.490 +.587 5.903 1775 ---- ---- ---- ---- 6.240 +.587 5.653 1800 ---- ---- ---- ---- 5.990 +.586 5.404 1825 ---- ---- ---- ---- 5.741 +.586 5.155 1850 ---- ---- ---- ---- 5.491 +.585 4.906 1875 ---- ---- ---- ---- 5.242 +.585 4.657 1900 ---- ---- ---- ---- 4.993 +.585 4.408 1925 ---- ---- ---- ---- 4.744 +.584 4.160 1950 ---- ---- ---- ---- 4.495 +.582 3.913 1975 ---- ---- ---- ---- 4.247 +.581 3.666 2000 ---- ---- ---- ---- 3.999 +.579 3.420 2025 ---- ---- ---- ---- 3.752 +.576 3.176 2050 ---- ---- ---- ---- 3.505 +.572 2.933 2075 ---- ---- ---- ---- 3.259 +.567 2.692 2100 ---- 2.760B ---- 2.760B 3.015 +.560 2.455 2125 ---- 2.799B ---- 2.796B 2.772 +.549 2.223 2135 ---- ---- ---- ---- 2.676 +.545 2.131 2140 ---- ---- ---- ---- 2.627 +.541 2.086 2145 ---- ---- ---- ---- 2.579 +.538 2.041 2150 ---- 2.760B ---- 2.760B 2.532 +.536 1.996 2155 ---- ---- ---- ---- 2.484 +.532 1.952 2160 ---- ---- ---- ---- 2.436 +.529 1.907 2165 ---- ---- ---- ---- 2.389 +.525 1.864 2170 ---- 1.844B ---- ---- 2.342 +.522 1.820 2175 ---- 2.663B ---- 2.661B 2.295 +.518 1.777 2180 ---- 1.845B ---- ---- 2.248 +.513 1.735 2185 ---- 1.849B ---- ---- 2.202 +.510 1.692 2190 ---- 1.838B ---- ---- 2.155 +.504 1.651 2195 ---- 1.809B ---- ---- 2.109 +.500 1.609 2200 ---- 2.425B ---- 2.424B 2.063 +.495 1.568 2205 ---- 1.722B ---- ---- 2.017 +.489 1.528 2210 ---- 1.746B ---- ---- 1.972 +.484 1.488 2215 ---- 1.775B ---- ---- 1.927 +.479 1.448 2220 ---- 1.760B ---- ---- 1.882 +.472 1.410 2225 ---- 2.193B ---- 2.192B 1.838 +.467 1.371 2230 ---- 1.762B ---- ---- 1.794 +.461 1.333 2235 ---- 1.887B ---- ---- 1.750 +.454 1.296 2240 ---- 1.842B ---- ---- 1.707 +.448 1.259 2245 ---- 1.849B ---- ---- 1.664 +.441 1.223 2250 ---- 1.965B ---- 1.965B 1.621 +.433 1.188 2255 ---- 1.830B ---- ---- 1.579 +.426 1.153 2260 ---- 1.828B ---- ---- 1.538 +.419 1.119 2265 ---- 1.783B ---- ---- 1.497 +.412 1.085 2270 ---- 1.739B ---- ---- 1.456 +.404 1.052 2275 1.676 1.748B 1.676 1.254A 1.416 +.396 1 1.020 2280 ---- 1.650B ---- 1.048B 1.377 +.389 .988 2285 ---- 1.605B ---- 1.051B 1.338 +.381 .957 2290 ---- 1.562B ---- 1.059B 1.299 +.372 .927 2295 ---- 1.520B ---- 1.057B 1.261 +.364 .897 2300 ---- 1.541B ---- 1.541B 1.224 +.356 .868 1 2305 ---- 1.436B ---- 1.032B 1.187 +.347 .840 2310 ---- 1.395B ---- .999B 1.151 +.339 .812 2315 ---- 1.355B ---- .975B 1.115 +.330 .785 2320 ---- 1.316B ---- .980B 1.080 +.321 .759 2325 ---- 1.345B ---- 1.345B 1.046 +.313 .733 2330 ---- 1.239B ---- .999B 1.012 +.304 .708 2335 ---- 1.201B ---- .996B .979 +.295 .684 2340 ---- 1.165B ---- .994B .947 +.287 .660 2345 ---- 1.128B ---- 1.019B .915 +.278 .637 2350 ---- 1.161B ---- 1.160B .884 +.270 .614 2355 ---- 1.056B ---- 1.026B .853 +.261 .592 1 2360 ---- 1.030B ---- 1.030B .824 +.253 .571 2365 ---- 1.042B ---- 1.029B .794 +.243 .551 2370 ---- 1.032B ---- 1.025B .766 +.235 .531 2375 ---- .999B ---- .993B .738 +.227 .511 2380 ---- .967B ---- .961B .711 +.219 .492 2385 .582 .936B .582 .544A .685 +.211 1 .474 2390 ---- .905B ---- .898B .659 +.203 .456 2395 ---- .870B ---- .867B .635 +.196 .439 2400 ---- .842B ---- .841B .611 +.188 .423 2 2405 ---- .814B ---- .812B .587 +.180 .407 2410 ---- .786B ---- .783B .565 +.174 .391 2415 ---- .760B ---- .757B .543 +.167 .376 2420 ---- .734B ---- .732B .522 +.160 .362 2425 ---- .710B ---- .707B .502 +.154 .348 2430 ---- .685B ---- .683B .482 +.148 .334 2435 ---- .662B ---- .660B .463 +.142 .321 2440 ---- .639B ---- .636B .445 +.136 .309 2445 ---- .616B ---- .614B .428 +.131 .297 2450 ---- .595B ---- .592B .411 +.126 .285 2455 ---- .574B ---- .571B .394 +.120 .274 2460 ---- .553B ---- .551B .378 +.115 .263 2465 ---- .535B ---- .535B .363 +.111 .252 2470 ---- .514B ---- .514B .349 +.107 .242 2475 ---- .496B ---- .494B .334 +.101 .233 2500 ---- .412B ---- .410B .272 +.083 .189 50 51 2525 ---- .341B ---- .341B .220 +.066 .154 2550 ---- .282B ---- .282B .178 +.052 .126 16 2575 ---- .232B ---- .232B .144 +.042 .102 2600 ---- .191B ---- .191B .117 +.033 2 .084 2625 ---- .158B ---- .158B .095 +.026 .069 2650 ---- .130B ---- .130B .077 +.020 .057 30 2675 ---- .107B ---- .107B .063 +.015 .048 2700 ---- .088B ---- .088B .052 +.012 .040 2725 ---- .073B ---- .073B .043 +.009 .034 2750 ---- .061B ---- .061B .036 +.006 .030 2775 ---- .051B ---- .051B .031 +.005 .026 2800 ---- .043B ---- .043B .026 +.003 .023 2825 ---- .037B ---- .037B .023 +.003 .020 2850 ---- .032B ---- .032B .020 +.002 .018 2875 ---- .028B ---- .028B .017 +.001 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 50 101 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .007 -.003 .010 1925 ---- ---- .011A .011A .008 -.004 .012 1950 ---- ---- .012A .012A .010 -.004 .014 1975 ---- ---- .013A .013A .011 -.007 .018 2000 ---- ---- .015A .015A .014 -.008 .022 2 2025 ---- ---- .014A .014A .016 -.011 .027 36 2050 ---- ---- .016A .016A .019 -.015 .034 1 2075 ---- ---- .019A .019A .023 -.020 .043 2100 ---- ---- .022A .022A .029 -.027 .056 2125 ---- ---- .027A .027A .036 -.037 .073 2135 ---- ---- .029A .029A .039 -.042 .081 2140 ---- ---- .030A .030A .041 -.045 .086 2145 ---- ---- .032A .032A .043 -.048 .091 2150 ---- ---- .033A .033A .045 -.051 .096 1 2155 ---- ---- .035A .035A .048 -.054 .102 2160 ---- ---- .037A .037A .050 -.057 .107 2165 ---- ---- .039A .039A .053 -.061 .114 2170 ---- ---- .041A .041A .055 -.065 .120 2175 ---- ---- .043A .043A .058 -.069 .127 2180 ---- ---- .045A .045A .061 -.073 .134 2185 ---- ---- .048A .048A .065 -.077 .142 2190 ---- ---- .051A .051A .068 -.082 .150 2195 ---- ---- .054A .054A .072 -.087 .159 2200 ---- ---- .057A .057A .076 -.092 .168 1 1 2205 ---- ---- .060A .060A .080 -.097 .177 2210 ---- ---- .064A .064A .085 -.102 .187 2215 ---- ---- .067A .067A .090 -.108 .198 2220 ---- ---- .071A .071A .095 -.114 .209 2225 .115 .115 .076A .118B .101 -.119 1 .220 2230 ---- ---- .080A .080A .106 -.126 .232 2235 ---- ---- .085A .085A .113 -.132 .245 2240 ---- ---- .090A .090A .119 -.139 .258 2245 ---- ---- .095A .095A .126 -.146 .272 2250 ---- ---- .101A .101A .134 -.153 .287 2255 ---- ---- .107A .107A .142 -.160 .302 2260 ---- ---- .113A .113A .150 -.167 .317 2265 ---- ---- .119A .119A .159 -.175 .334 2270 ---- ---- .126A .126A .168 -.182 .350 2275 .146 .162 .133A .212B .178 -.190 3 .368 1 2280 ---- ---- .141A .141A .189 -.197 .386 2285 .192 .192 .149A .238B .199 -.206 3 .405 3 2290 .155 .155 .155 .252B .211 -.214 1 .425 2295 ---- ---- .166A .166A .223 -.222 .445 2300 ---- ---- .175A .175A .235 -.231 8 .466 1 1 2305 ---- ---- .185A .185A .249 -.238 .487 2310 ---- ---- .195A .195A .262 -.248 .510 2315 ---- ---- .206A .206A .277 -.256 .533 2320 ---- ---- .217A .217A .292 -.264 .556 2325 ---- ---- .229A .229A .307 -.273 .580 2330 ---- ---- .241A .241A .324 -.281 .605 2335 ---- ---- .254A .254A .340 -.291 .631 2340 ---- ---- .267A .267A .358 -.299 .657 2345 ---- ---- .281A .281A .376 -.308 .684 2350 ---- ---- .296A .296A .395 -.316 .711 2355 ---- ---- .311A .311A .414 -.325 .739 2360 .626 .626 .331A .512B .434 -.334 6 .768 2365 ---- ---- .347A .347A .455 -.342 .797 2370 ---- ---- .365A .365A .476 -.351 .827 2375 ---- ---- .382A .382A .499 -.359 .858 2380 ---- ---- .401A .401A .522 -.367 .889 2385 ---- ---- .420A .420A .545 -.375 .920 2390 ---- ---- .438A .438A .569 -.384 .953 2395 ---- ---- .460A .460A .595 -.390 .985 2400 ---- ---- .481A .481A .621 -.398 1.019 2405 ---- ---- .502A .502A .647 -.406 1.053 2410 ---- ---- .525A .525A .675 -.412 1.087 2415 ---- ---- .548A .548A .703 -.419 1.122 2420 ---- ---- .571A .571A .732 -.425 1.157 2425 ---- ---- .596A .596A .761 -.432 1.193 2430 ---- ---- .621A .621A .792 -.438 1.230 2435 ---- ---- .647A .647A .823 -.444 1.267 2440 ---- ---- .673A .673A .854 -.450 1.304 2445 ---- ---- .701A .701A .887 -.455 1.342 2450 ---- ---- .730A .730A .920 -.460 1.380 2455 ---- ---- .757A .757A .953 -.466 1.419 2460 ---- ---- .787A .787A .987 -.471 1.458 2465 ---- ---- .816A .816A 1.022 -.475 1.497 2470 ---- ---- .848A .848A 1.057 -.480 1.537 2475 ---- ---- .879A .879A 1.093 -.484 1.577 2500 ---- ---- 1.044A 1.044A 1.280 -.504 1.784 2525 ---- ---- 1.222A 1.222A 1.478 -.520 1.998 2550 ---- ---- 1.411A 1.411A 1.686 -.533 2.219 2575 ---- ---- 1.611A 1.611A 1.901 -.545 2.446 2600 ---- ---- 1.818A 1.818A 2.123 -.554 2.677 2625 ---- ---- 2.034A 2.034A 2.351 -.561 2.912 2650 ---- ---- 2.254A 2.254A 2.583 -.567 3.150 2675 ---- ---- 2.481A 2.481A 2.819 -.571 3.390 2700 ---- ---- 2.711A 2.711A 3.058 -.574 3.632 2725 ---- ---- 2.947A 2.947A 3.299 -.577 3.876 2750 ---- ---- 3.183A 3.183A 3.542 -.579 4.121 2775 ---- ---- 3.424A 3.424A 3.786 -.581 4.367 2800 ---- ---- 3.666A 3.666A 4.031 -.583 4.614 2825 ---- ---- ---- ---- 4.278 -.583 4.861 2850 ---- ---- ---- ---- 4.525 -.584 5.109 2875 ---- ---- ---- ---- 4.772 -.585 5.357 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 2 46 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.990 +.586 5.404 1825 ---- ---- ---- ---- 5.741 +.587 5.154 1850 ---- ---- ---- ---- 5.492 +.586 4.906 1875 ---- ---- ---- ---- 5.242 +.585 4.657 1900 ---- ---- ---- ---- 4.994 +.585 4.409 1925 ---- ---- ---- ---- 4.745 +.583 4.162 1950 ---- ---- ---- ---- 4.497 +.581 3.916 1975 ---- ---- ---- ---- 4.249 +.578 3.671 2000 ---- ---- ---- ---- 4.002 +.576 3.426 2025 ---- ---- ---- ---- 3.756 +.573 3.183 2050 ---- ---- ---- ---- 3.510 +.568 2.942 2075 ---- 3.010B ---- 3.010B 3.265 +.561 2.704 2100 ---- 3.051B ---- 3.045B 3.022 +.552 2.470 2125 ---- 2.990B ---- 2.990B 2.782 +.541 2.241 2150 ---- 2.914B ---- 2.912B 2.545 +.527 2.018 2175 ---- 2.676B ---- 2.676B 2.312 +.507 1.805 2190 ---- ---- ---- ---- 2.175 +.494 1.681 2195 ---- ---- ---- ---- 2.130 +.489 1.641 2200 ---- 2.443B ---- 2.443B 2.085 +.484 1.601 2205 ---- ---- ---- ---- 2.040 +.479 1.561 2210 ---- ---- ---- ---- 1.996 +.474 1.522 2215 ---- ---- ---- ---- 1.952 +.468 1.484 2220 ---- ---- ---- ---- 1.908 +.462 1.446 2225 ---- 2.215B ---- 2.215B 1.865 +.456 1.409 2230 ---- ---- ---- ---- 1.821 +.449 1.372 2235 ---- ---- ---- ---- 1.779 +.443 1.336 2240 ---- ---- ---- ---- 1.737 +.437 1.300 2245 ---- ---- ---- ---- 1.695 +.430 1.265 2250 ---- 1.991B ---- 1.991B 1.653 +.423 1.230 2255 ---- ---- ---- ---- 1.612 +.416 1.196 2260 ---- ---- ---- ---- 1.571 +.409 1.162 2265 ---- ---- ---- ---- 1.531 +.402 1.129 2270 ---- ---- ---- ---- 1.492 +.395 1.097 2275 ---- 1.779B ---- 1.779B 1.452 +.387 1.065 2280 ---- ---- ---- ---- 1.414 +.380 1.034 2285 ---- ---- ---- ---- 1.376 +.372 1.004 2290 ---- ---- ---- ---- 1.338 +.364 .974 2295 ---- ---- ---- ---- 1.301 +.356 .945 2300 ---- 1.575B ---- 1.575B 1.264 +.348 .916 2305 ---- ---- ---- ---- 1.228 +.340 .888 2310 ---- ---- ---- ---- 1.193 +.332 .861 2315 ---- .886B ---- .886B 1.158 +.324 .834 2320 ---- .890B ---- .890B 1.124 +.316 .808 2325 ---- 1.385B ---- 1.385B 1.090 +.307 .783 2330 ---- .897B ---- .896B 1.057 +.299 .758 2335 ---- .894B ---- .894B 1.025 +.292 .733 2340 ---- .866B ---- .865B .993 +.283 .710 2345 ---- .853B ---- .852B .962 +.275 .687 2350 ---- 1.206B ---- 1.206B .932 +.268 .664 2355 ---- .918B ---- .918B .902 +.260 .642 2360 ---- .901B ---- .901B .873 +.252 .621 2365 ---- .889B ---- .889B .845 +.245 .600 2370 ---- .875B ---- .875B .817 +.237 .580 2375 ---- 1.041B ---- 1.040B .790 +.229 .561 2380 ---- .900B ---- .900B .763 +.221 .542 2385 ---- .902B ---- .901B .738 +.215 .523 2390 ---- .902B ---- .901B .713 +.208 .505 2395 ---- .918B ---- .909B .688 +.200 .488 2400 ---- .894B ---- .894B .664 +.193 .471 2405 ---- .866B ---- .866B .641 +.186 .455 2410 ---- .840B ---- .840B .619 +.180 .439 2415 ---- .812B ---- .812B .597 +.173 .424 2420 ---- .786B ---- .786B .576 +.167 .409 2425 ---- .762B ---- .762B .555 +.161 .394 2430 ---- .738B ---- .738B .535 +.155 .380 2435 ---- .714B ---- .714B .516 +.149 .367 2440 ---- .689B ---- .689B .497 +.143 .354 2445 ---- .667B ---- .667B .479 +.138 .341 2450 ---- .645B ---- .644B .461 +.132 .329 2455 ---- .624B ---- .624B .444 +.127 .317 2460 ---- .606B ---- .606B .428 +.122 .306 2465 ---- .583B ---- .582B .412 +.117 .295 2470 ---- .564B ---- .563B .397 +.113 .284 2475 ---- .545B ---- .544B .382 +.108 .274 3 3 2500 ---- .460B ---- .459B .316 +.089 .227 2525 ---- .385B ---- .385B .260 +.072 .188 2550 ---- .328B ---- .328B .215 +.059 .156 2575 ---- .275B ---- .275B .177 +.048 .129 2600 .165 .230B .135 .144 .147 +.040 32 .107 2625 ---- .192B ---- .192B .122 +.033 .089 2650 ---- .160B ---- .160B .101 +.026 .075 2675 ---- .133B ---- .133B .085 +.022 .063 2700 ---- .112B ---- .112B .071 +.018 .053 2725 ---- .095B ---- .095B .060 +.014 .046 2750 ---- .080B ---- .080B .050 +.010 .040 2775 ---- .068B ---- .068B .043 +.008 .035 2800 ---- .058B ---- .058B .037 +.007 .030 2825 ---- .050B ---- .050B .031 +.004 .027 2850 ---- .044B ---- .044B .027 +.003 .024 2875 ---- .039B ---- .039B .023 +.002 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 3 3 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .005 UNCH .005 1825 ---- ---- ---- ---- .006 -.001 .007 1850 ---- ---- ---- ---- .007 -.001 .008 1875 ---- ---- ---- ---- .008 -.002 .010 1900 ---- ---- ---- ---- .009 -.003 .012 1925 ---- ---- .014A .014A .011 -.004 .015 1950 ---- ---- .016A .016A .013 -.006 .019 1975 ---- ---- .018A .018A .015 -.008 .023 2000 ---- ---- .017A .017A .018 -.011 .029 2025 ---- ---- .019A .019A .021 -.015 .036 2050 ---- ---- .022A .022A .026 -.019 .045 2075 ---- ---- .026A .026A .031 -.025 .056 2100 ---- ---- .030A .030A .038 -.034 .072 2125 ---- ---- .037A .037A .047 -.045 .092 2150 ---- ---- .047A .047A .060 -.059 .119 2175 ---- ---- .059A .059A .076 -.079 .155 2 1 2190 ---- ---- .069A .069A .089 -.092 .181 2195 ---- ---- .073A .073A .094 -.097 .191 2200 ---- ---- .077A .077A .099 -.102 .201 2205 ---- ---- .081A .081A .104 -.107 .211 2210 ---- ---- .085A .085A .109 -.113 .222 2215 ---- ---- .090A .090A .115 -.119 .234 2220 ---- ---- .095A .095A .122 -.124 .246 2225 ---- ---- .100A .100A .128 -.130 .258 2230 ---- ---- .105A .105A .135 -.136 .271 2235 ---- ---- .111A .111A .142 -.143 .285 2240 ---- ---- .116A .116A .150 -.149 .299 2245 ---- ---- .123A .123A .158 -.156 .314 2250 ---- ---- .129A .129A .166 -.163 .329 2255 ---- ---- .136A .136A .175 -.170 .345 2260 ---- ---- .143A .143A .184 -.177 .361 2265 ---- ---- .151A .151A .194 -.184 .378 2270 ---- ---- .158A .158A .204 -.192 .396 2275 ---- ---- .166A .166A .215 -.199 .414 2280 ---- ---- .175A .175A .226 -.207 .433 2285 ---- ---- .184A .184A .238 -.214 .452 2290 ---- ---- .193A .193A .250 -.222 .472 2295 ---- ---- .203A .203A .263 -.230 .493 2300 ---- ---- .214A .214A .276 -.238 .514 2305 ---- ---- .224A .224A .290 -.246 .536 2310 ---- ---- .236A .236A .305 -.254 .559 2315 ---- ---- .247A .247A .320 -.262 .582 2320 ---- ---- .259A .259A .336 -.269 .605 2325 ---- ---- .272A .272A .352 -.278 .630 2330 ---- ---- .286A .286A .369 -.286 .655 2335 ---- ---- .299A .299A .386 -.294 .680 2340 ---- ---- .313A .313A .405 -.302 .707 2345 ---- ---- .329A .329A .424 -.310 .734 2350 ---- ---- .344A .344A .443 -.318 .761 2355 ---- ---- .364A .364A .463 -.326 .789 2360 ---- ---- .381A .381A .484 -.334 .818 2365 ---- ---- .398A .398A .505 -.342 .847 2370 ---- ---- .416A .416A .528 -.349 .877 2375 ---- ---- .434A .434A .550 -.357 .907 2380 ---- ---- .453A .453A .574 -.364 .938 2385 ---- ---- .473A .473A .598 -.371 .969 2390 ---- ---- .493A .493A .623 -.378 1.001 2395 ---- ---- .514A .514A .648 -.386 1.034 2400 ---- ---- .535A .535A .674 -.393 1.067 2405 ---- ---- .557A .557A .701 -.399 1.100 2410 ---- ---- .580A .580A .728 -.406 1.134 2415 ---- ---- .604A .604A .757 -.412 1.169 2420 ---- ---- .628A .628A .785 -.419 1.204 2425 ---- ---- .652A .652A .815 -.424 1.239 2430 ---- ---- .677A .677A .845 -.430 1.275 2435 ---- ---- .703A .703A .875 -.437 1.312 2440 ---- ---- .730A .730A .906 -.443 1.349 2445 ---- ---- .757A .757A .938 -.448 1.386 2450 ---- ---- .785A .785A .970 -.453 1.423 2455 ---- ---- .813A .813A 1.003 -.458 1.461 2460 ---- ---- .843A .843A 1.037 -.463 1.500 2465 ---- ---- .872A .872A 1.071 -.468 1.539 2470 ---- ---- .903A .903A 1.105 -.473 1.578 2475 ---- ---- .934A .934A 1.140 -.478 1.618 2500 ---- ---- 1.096A 1.096A 1.323 -.498 1.821 2525 ---- ---- 1.272A 1.272A 1.518 -.513 2.031 2550 ---- ---- 1.459A 1.459A 1.721 -.527 2.248 2575 ---- ---- 1.654A 1.654A 1.933 -.538 2.471 2600 ---- ---- 1.858A 1.858A 2.152 -.547 2.699 2625 ---- ---- 2.069A 2.069A 2.377 -.553 2.930 2650 ---- ---- 2.287A 2.287A 2.606 -.560 3.166 2675 ---- ---- 2.510A 2.510A 2.839 -.565 3.404 2700 ---- ---- 2.738A 2.738A 3.075 -.569 3.644 2725 ---- ---- 2.968A 2.968A 3.314 -.572 3.886 2750 ---- ---- 3.204A 3.204A 3.554 -.576 4.130 2775 ---- ---- 3.440A 3.440A 3.796 -.578 4.374 2800 ---- ---- 3.679A 3.679A 4.040 -.580 4.620 2825 ---- ---- 3.920A 3.920A 4.284 -.582 4.866 2850 ---- ---- 4.164A 4.164A 4.530 -.583 5.113 2875 ---- ---- ---- ---- 4.776 -.584 5.360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.991 +.588 7.403 1625 ---- ---- ---- ---- 7.741 +.588 7.153 1650 ---- ---- ---- ---- 7.491 +.588 6.903 1675 ---- ---- ---- ---- 7.241 +.588 6.653 1700 ---- ---- ---- ---- 6.991 +.588 6.403 1725 ---- ---- ---- ---- 6.741 +.588 6.153 1750 ---- ---- ---- ---- 6.491 +.588 5.903 1775 ---- ---- ---- ---- 6.241 +.588 5.653 1800 ---- ---- ---- ---- 5.991 +.588 5.403 1825 ---- ---- ---- ---- 5.741 +.588 5.153 1850 ---- ---- ---- ---- 5.491 +.588 4.903 1875 ---- ---- ---- ---- 5.241 +.588 4.653 1900 ---- ---- ---- ---- 4.991 +.587 4.404 1925 ---- ---- ---- ---- 4.741 +.587 4.154 1950 ---- ---- ---- ---- 4.491 +.587 3.904 1975 ---- ---- ---- ---- 4.241 +.587 3.654 2000 ---- ---- ---- ---- 3.991 +.587 3.404 2005 ---- ---- ---- ---- 3.941 +.587 3.354 2010 ---- ---- ---- ---- 3.891 +.587 3.304 2015 ---- ---- ---- ---- 3.841 +.587 3.254 2020 ---- ---- ---- ---- 3.791 +.587 3.204 2025 ---- ---- ---- ---- 3.741 +.587 3.154 2030 ---- ---- ---- ---- 3.691 +.587 3.104 2035 ---- ---- ---- ---- 3.641 +.587 3.054 2040 ---- ---- ---- ---- 3.591 +.587 3.004 2045 ---- ---- ---- ---- 3.541 +.587 2.954 2050 ---- ---- ---- ---- 3.491 +.587 2.904 2055 ---- ---- ---- ---- 3.441 +.587 2.854 2060 ---- ---- ---- ---- 3.391 +.587 2.804 2065 ---- ---- ---- ---- 3.341 +.587 2.754 2070 ---- ---- ---- ---- 3.291 +.587 2.704 2075 ---- ---- ---- ---- 3.241 +.587 2.654 2080 ---- ---- ---- ---- 3.191 +.587 2.604 2085 ---- ---- ---- ---- 3.141 +.587 2.554 2090 ---- ---- ---- ---- 3.091 +.587 2.504 2095 ---- ---- ---- ---- 3.041 +.586 2.455 2100 ---- ---- ---- ---- 2.991 +.586 2.405 2105 ---- ---- ---- ---- 2.941 +.586 2.355 2110 ---- ---- ---- ---- 2.891 +.586 2.305 2115 ---- ---- ---- ---- 2.841 +.585 2.256 2 2120 ---- ---- ---- ---- 2.791 +.585 2.206 2125 ---- ---- ---- ---- 2.741 +.585 2.156 2130 ---- ---- ---- ---- 2.691 +.584 2.107 2135 ---- ---- ---- ---- 2.641 +.584 2.057 2140 ---- ---- ---- ---- 2.591 +.583 2.008 2145 ---- ---- ---- ---- 2.541 +.583 1.958 2150 ---- ---- ---- ---- 2.491 +.582 1.909 2155 ---- ---- ---- ---- 2.441 +.581 1.860 2160 ---- ---- ---- ---- 2.391 +.581 1.810 2165 ---- ---- ---- ---- 2.341 +.580 1.761 2170 ---- ---- ---- ---- 2.291 +.579 1.712 2175 ---- ---- ---- ---- 2.241 +.578 1.663 2180 ---- ---- ---- ---- 2.191 +.577 1.614 2185 ---- ---- ---- ---- 2.141 +.575 1.566 2190 ---- ---- ---- ---- 2.091 +.574 1.517 2195 ---- ---- ---- ---- 2.041 +.572 1.469 2200 ---- ---- ---- ---- 1.991 +.571 1.420 1 2205 ---- ---- ---- ---- 1.941 +.569 1.372 2210 ---- ---- ---- ---- 1.891 +.567 1.324 2215 ---- ---- ---- ---- 1.841 +.564 1.277 2 2220 ---- ---- ---- ---- 1.791 +.562 1.229 1 2225 ---- 1.338B ---- 1.338B 1.741 +.559 1.182 2230 ---- ---- ---- ---- 1.691 +.556 1.135 2235 ---- ---- ---- ---- 1.641 +.552 1.089 1 2240 ---- ---- ---- ---- 1.591 +.548 1.043 2245 ---- ---- ---- ---- 1.541 +.543 .998 2 2250 ---- 1.245B ---- 1.245B 1.491 +.538 .953 2255 ---- ---- ---- ---- 1.442 +.533 .909 2260 ---- ---- ---- ---- 1.392 +.527 .865 2265 ---- ---- ---- ---- 1.343 +.520 .823 1 1 2270 ---- .805B ---- ---- 1.293 +.512 .781 2275 ---- 1.278B ---- 1.269B 1.244 +.504 .740 4 2280 ---- .845B ---- ---- 1.194 +.494 .700 1 2285 ---- .808B ---- ---- 1.145 +.484 .661 2 2290 ---- .763B ---- ---- 1.096 +.472 .624 2 2295 ---- .719B ---- ---- 1.047 +.460 .587 2 2300 ---- 1.088B ---- 1.088B .998 +.446 .552 5 2305 ---- .637B ---- ---- .950 +.431 .519 2 2310 ---- .728B ---- ---- .902 +.416 .486 1 2315 ---- .724B ---- .480B .854 +.399 .455 2320 ---- .707B ---- .484B .806 +.381 .425 2325 ---- 1.053B ---- 1.053B .759 +.362 .397 1 2330 ---- .715B ---- .494B .713 +.343 .370 1 2335 ---- .674B ---- .501B .667 +.324 .343 1 2340 ---- .666B ---- .476B .623 +.305 .318 2345 ---- .706B ---- .444B .579 +.285 .294 2350 .340 .892B .328A .565B .536 +.264 5 .272 5 7 2355 ---- .682B ---- .389B .495 +.245 .250 2360 .353 .691B .281A .316A .455 +.225 8 .230 4 8 2365 ---- .661B ---- .338B .417 +.207 .210 1 1 2370 ---- .638B ---- .357B .380 +.188 .192 2375 .450 .663B .450 .463B .345 +.169 1 .176 2 2 2380 .210 .598B .199A .199A .311 +.151 4 .160 4 2385 ---- .557B ---- .556B .280 +.134 .146 1 1 2390 .245 .518B .209 .202A .250 +.118 4 .132 2395 ---- .480B ---- .479B .222 +.102 .120 2400 .161 .460B .122A .169A .196 +.087 13 .109 4 6 2405 .160 .408B .107A .160B .172 +.073 3 .099 1 2410 ---- .385B ---- .385B .151 +.061 .090 2415 ---- .351B .081A .351B .131 +.049 .082 2420 ---- .313B .071A .311B .113 +.039 .074 1 2425 .100 .292B .062A .140B .098 +.030 2 .068 6 4 2430 ---- .265B .055A .265B .084 +.023 .061 2435 ---- .238B .048A .238B .072 +.016 .056 2440 ---- .215B .042A .215B .062 +.011 .051 2445 .189 .190B .036 .057B .054 +.008 22 .046 2450 .061 .170B .033A .037 .047 +.005 163 .042 2455 ---- .150B .029A .150B .040 +.002 1 .038 2460 .030 .133B .026A .030 .035 UNCH 1 .035 2465 ---- .117B .023A .117B .030 -.002 .032 2470 .086 .106B .020A .040B .026 -.003 2 .029 2475 .017 .095B .017 .018A .023 -.003 2 .026 2500 ---- .050B .012A .050B .012 -.005 .017 4 2525 ---- .025B .009A .025B .006 -.005 .011 2550 ---- .010B ---- .010B .003 -.004 .007 2575 ---- ---- ---- ---- .002 -.002 .004 2600 ---- ---- ---- ---- .001 -.002 .003 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 24 71 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 UNCH .001 15 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 5 2085 ---- ---- ---- ---- .001 -.001 .002 5 2090 ---- ---- ---- ---- .001 -.001 .002 2095 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 5 2105 ---- ---- ---- ---- .001 -.001 .002 2110 ---- ---- ---- ---- .001 -.002 .003 1 2115 ---- ---- ---- ---- .001 -.002 .003 2120 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .001 -.003 .004 2130 ---- ---- ---- ---- .001 -.003 .004 2135 ---- ---- .004A .004A .001 -.004 .005 2140 ---- ---- .004A .004A .001 -.004 .005 1 2145 ---- ---- .004A .004A .001 -.005 .006 2150 ---- ---- .004A .004A .001 -.005 .006 2 2155 ---- ---- .004A .004A .001 -.006 .007 2160 ---- ---- .004A .004A .001 -.007 .008 2165 ---- ---- .004A .004A .001 -.007 .008 2170 ---- ---- .004A .004A .001 -.008 .009 2175 ---- ---- .004A .004A .001 -.009 .010 2180 ---- ---- .004A .004A .001 -.011 .012 2185 ---- ---- .004A .004A .001 -.012 .013 2190 ---- ---- .004A .004A .001 -.013 .014 2195 ---- ---- .004A .004A .001 -.015 .016 2200 ---- ---- .004A .004A .001 -.017 .018 2 2205 ---- ---- .005A .005A .001 -.018 .019 2210 ---- ---- .005A .005A .001 -.021 .022 2215 ---- ---- .005A .005A .001 -.023 .024 2220 ---- ---- .005A .005A .001 -.026 .027 2225 .003 .003 .003 .003 .001 -.028 1 .029 6 2230 ---- ---- .005A .005A .001 -.032 .033 1 2 2235 ---- ---- .005A .005A .001 -.035 .036 2240 ---- ---- .005A .005A .001 -.039 .040 2245 .003 .003 .003 .003 .001 -.044 1 .045 1 1 2250 .028 .028 .005A .005A .002 -.048 1 .050 1 2255 ---- ---- .006A .006A .002 -.054 .056 2260 ---- ---- .006A .006A .002 -.060 .062 2265 .004 .004 .004 .004 .003 -.067 2 .070 2270 ---- ---- .006A .006A .003 -.075 .078 2275 ---- ---- .007A .007A .004 -.083 .087 40 2280 ---- ---- .007A .007A .004 -.093 .097 2285 .004 .004 .004 .006B .005 -.103 2 .108 2290 ---- ---- .008A .008A .006 -.115 .121 40 40 2295 ---- ---- .009A .009A .007 -.128 .135 1 2300 .075 .078 .009A .009A .008 -.142 2 .150 1 2305 ---- ---- .010A .010A .010 -.156 .166 2310 ---- ---- .012A .012A .012 -.171 .183 2315 ---- ---- .013A .013A .014 -.188 .202 2320 ---- ---- .014A .014A .016 -.207 .223 2325 .144 .176 .015A .034B .019 -.225 13 .244 2330 ---- ---- .016A .016A .023 -.244 .267 2335 .152 .152 .018A .203B .028 -.262 3 .290 7 7 2340 .035 .035 .020A .033A .033 -.282 1 .315 1 2 2345 ---- ---- .022A .022A .039 -.302 .341 1 2 2350 .220 .235 .024A .044A .047 -.322 6 .369 1 2 2355 ---- ---- .027A .027A .055 -.342 .397 2360 ---- ---- .030A .030A .065 -.362 .427 2365 ---- ---- .035A .035A .077 -.380 .457 2370 ---- ---- .039A .039A .090 -.399 .489 2375 .125 .128 .045A .116B .105 -.418 8 .523 1 2380 .191 .203 .052A .114A .121 -.436 2 .557 3 2385 ---- ---- .060A .060A .140 -.453 .593 1 2390 ---- ---- .069A .069A .160 -.469 .629 1 2395 ---- ---- .080A .080A .182 -.485 .667 2400 .163 .163 .092A .326B .206 -.500 1 .706 1 2405 ---- ---- .106A .106A .232 -.514 .746 2410 ---- ---- .123A .123A .261 -.526 .787 2415 ---- ---- .140A .140A .291 -.538 .829 2420 ---- ---- .158A .158A .323 -.548 .871 2425 ---- ---- .177A .177A .358 -.556 .914 2430 ---- ---- .199A .199A .394 -.564 .958 2435 ---- ---- .222A .222A .432 -.571 1.003 2440 ---- ---- .247A .247A .472 -.576 1.048 2445 ---- ---- .274A .274A .514 -.579 1.093 2450 ---- ---- .302A .302A .556 -.583 1.139 2455 ---- ---- .342A .342A .600 -.585 1.185 2460 ---- ---- .373A .373A .645 -.587 1.232 2465 ---- ---- .406A .406A .690 -.588 1.278 2470 ---- ---- .525A .525A .736 -.590 1.326 2475 ---- ---- .474A .474A .783 -.590 1.373 2500 .795 .795 .677A 1.083B 1.022 -.591 1 1.613 2525 ---- ---- .904A .904A 1.266 -.591 1.857 2550 ---- ---- 1.140A 1.140A 1.513 -.590 2.103 2575 ---- ---- ---- ---- 1.762 -.589 2.351 2600 ---- ---- ---- ---- 2.011 -.588 2.599 2625 ---- ---- ---- ---- 2.261 -.587 2.848 2650 ---- ---- ---- ---- 2.511 -.587 3.098 2675 ---- ---- ---- ---- 2.761 -.587 3.348 2700 ---- ---- ---- ---- 3.011 -.587 3.598 2725 ---- ---- ---- ---- 3.261 -.587 3.848 2750 ---- ---- ---- ---- 3.511 -.587 4.098 2775 ---- ---- ---- ---- 3.761 -.587 4.348 2800 ---- ---- ---- ---- 4.011 -.587 4.598 2825 ---- ---- ---- ---- 4.261 -.586 4.847 2850 ---- ---- ---- ---- 4.511 -.586 5.097 2875 ---- ---- ---- ---- 4.761 -.586 5.347 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 52 149 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.990 +.587 7.403 1625 ---- ---- ---- ---- 7.740 +.587 7.153 1650 ---- ---- ---- ---- 7.490 +.587 6.903 1675 ---- ---- ---- ---- 7.240 +.587 6.653 1700 ---- ---- ---- ---- 6.990 +.587 6.403 1725 ---- ---- ---- ---- 6.740 +.587 6.153 1750 ---- ---- ---- ---- 6.490 +.587 5.903 1775 ---- ---- ---- ---- 6.240 +.587 5.653 1800 ---- ---- ---- ---- 5.990 +.587 5.403 1825 ---- ---- ---- ---- 5.740 +.586 5.154 1850 ---- ---- ---- ---- 5.490 +.586 4.904 1875 ---- ---- ---- ---- 5.240 +.586 4.654 1900 ---- ---- ---- ---- 4.990 +.585 4.405 1925 ---- ---- ---- ---- 4.740 +.584 4.156 1950 ---- ---- ---- ---- 4.491 +.584 3.907 1975 ---- ---- ---- ---- 4.241 +.583 3.658 2000 ---- ---- ---- ---- 3.992 +.582 3.410 2010 ---- ---- ---- ---- 3.892 +.581 3.311 2015 ---- ---- ---- ---- 3.843 +.582 3.261 2020 ---- ---- ---- ---- 3.793 +.581 3.212 2025 ---- ---- ---- ---- 3.743 +.581 3.162 2030 ---- ---- ---- ---- 3.693 +.581 3.112 2035 ---- ---- ---- ---- 3.644 +.581 3.063 2040 ---- ---- ---- ---- 3.594 +.580 3.014 2045 ---- ---- ---- ---- 3.544 +.580 2.964 2050 ---- ---- ---- ---- 3.494 +.579 2.915 2055 ---- ---- ---- ---- 3.445 +.579 2.866 2060 ---- ---- ---- ---- 3.395 +.579 2.816 2065 ---- ---- ---- ---- 3.345 +.578 2.767 2070 ---- ---- ---- ---- 3.296 +.578 2.718 2075 ---- ---- ---- ---- 3.246 +.577 2.669 2080 ---- ---- ---- ---- 3.196 +.576 2.620 2085 ---- ---- ---- ---- 3.147 +.576 2.571 2090 ---- ---- ---- ---- 3.097 +.575 2.522 2095 ---- ---- ---- ---- 3.048 +.574 2.474 2100 ---- ---- ---- ---- 2.998 +.573 2.425 2105 ---- ---- ---- ---- 2.949 +.572 2.377 2110 ---- ---- ---- ---- 2.899 +.571 2.328 2115 ---- ---- ---- ---- 2.850 +.570 2.280 2120 ---- ---- ---- ---- 2.801 +.569 2.232 2125 ---- ---- ---- ---- 2.751 +.567 2.184 2130 ---- ---- ---- ---- 2.702 +.566 2.136 2135 ---- ---- ---- ---- 2.653 +.565 2.088 2140 ---- ---- ---- ---- 2.603 +.562 2.041 2145 ---- ---- ---- ---- 2.554 +.561 1.993 2150 ---- 2.246B ---- 2.246B 2.505 +.559 1.946 2155 ---- ---- ---- ---- 2.456 +.557 1.899 2160 ---- ---- ---- ---- 2.407 +.554 1.853 2165 ---- ---- ---- ---- 2.358 +.552 1.806 2170 ---- ---- ---- ---- 2.309 +.549 1.760 2175 ---- 2.248B ---- 2.248B 2.260 +.546 1.714 2180 ---- ---- ---- ---- 2.212 +.543 1.669 2185 ---- ---- ---- ---- 2.163 +.539 1.624 2190 ---- ---- ---- ---- 2.115 +.536 1.579 2195 ---- ---- ---- ---- 2.066 +.532 1.534 2200 ---- 2.100B ---- 2.096B 2.018 +.528 1.490 2205 ---- 1.461B ---- ---- 1.970 +.523 1.447 2210 ---- 1.500B ---- 1.448B 1.922 +.518 1.404 2215 ---- 1.469B ---- 1.397B 1.874 +.513 1.361 2220 ---- 1.471B ---- 1.433B 1.827 +.508 1.319 2225 ---- 2.141B ---- 2.141B 1.779 +.502 1.277 2230 ---- 1.440B ---- 1.348B 1.732 +.495 1.237 2235 ---- 1.397B ---- 1.310B 1.685 +.489 1.196 2240 ---- 1.353B ---- 1.268B 1.639 +.482 1.157 2245 ---- 1.310B ---- 1.225B 1.593 +.475 1.118 2250 ---- 1.912B ---- 1.912B 1.547 +.468 1.079 2255 ---- 1.392B ---- ---- 1.502 +.460 1.042 2260 ---- 1.384B ---- ---- 1.456 +.451 1.005 2265 ---- 1.366B ---- ---- 1.412 +.443 .969 2270 ---- 1.403B ---- ---- 1.368 +.434 .934 2275 ---- 1.678B ---- 1.678B 1.324 +.425 .899 2280 ---- 1.418B ---- ---- 1.281 +.415 .866 2285 ---- 1.429B ---- ---- 1.238 +.405 .833 2290 ---- 1.453B ---- ---- 1.196 +.395 .801 2295 ---- 1.438B ---- .842B 1.155 +.386 .769 2300 ---- 1.453B ---- 1.453B 1.114 +.375 .739 2305 ---- 1.361B ---- .848B 1.074 +.365 .709 2 2 2310 ---- 1.317B ---- .852B 1.035 +.355 .680 2315 ---- 1.273B ---- .837B .996 +.344 .652 2320 ---- 1.229B ---- .807B .958 +.334 .624 2325 ---- 1.239B ---- 1.239B .921 +.323 .598 2 2 2330 ---- 1.141B ---- .758B .884 +.312 .572 2335 ---- 1.096B ---- .760B .849 +.302 .547 2340 ---- 1.053B ---- .766B .814 +.292 .522 2345 ---- 1.012B ---- .772B .780 +.281 .499 2350 ---- 1.039B ---- 1.039B .747 +.271 .476 2355 ---- .932B ---- .780B .714 +.260 .454 2360 ---- .894B ---- .789B .683 +.250 .433 2365 ---- .857B ---- .802B .652 +.240 .412 2370 ---- .819B ---- .799B .622 +.230 .392 2375 ---- .856B ---- .856B .593 +.220 .373 4 2380 ---- .804B ---- .804B .565 +.210 .355 2385 ---- .788B ---- .787B .537 +.200 .337 2390 ---- .756B ---- .752B .511 +.191 .320 2395 ---- .725B ---- .717B .485 +.181 .304 2400 ---- .694B ---- .694B .460 +.171 .289 50 2405 ---- .664B ---- .658B .437 +.163 .274 2410 ---- .635B ---- .633B .414 +.154 .260 2415 ---- .606B ---- .606B .392 +.146 .246 2420 ---- .579B ---- .578B .371 +.138 .233 2425 ---- .553B ---- .552B .350 +.129 .221 6 2430 ---- .528B ---- .528B .331 +.122 .209 2435 ---- .504B ---- .504B .313 +.115 .198 2440 ---- .480B ---- .477B .295 +.108 .187 2445 ---- .457B ---- .456B .279 +.102 .177 2450 ---- .435B ---- .432B .263 +.095 .168 3 2455 ---- .414B ---- .411B .248 +.089 .159 2460 ---- .393B ---- .391B .233 +.083 .150 2465 ---- .374B ---- .372B .220 +.078 .142 2470 ---- .356B ---- .353B .207 +.073 .134 2475 ---- .337B ---- .335B .195 +.069 .126 2500 .131 .262B .124 .137B .143 +.048 6 .095 2525 .120 .200B .092 .086A .105 +.034 4 .071 2 2550 .126 .150B .063A .146B .076 +.023 8 .053 150 2575 ---- .113B ---- .113B .055 +.016 .039 2600 ---- .084B ---- .084B .040 +.011 .029 2625 ---- .061B ---- .061B .029 +.007 .022 2650 ---- .044B ---- .044B .022 +.004 .018 8 8 2675 ---- .032B ---- .032B .017 +.003 .014 2700 ---- .023B ---- .023B .013 +.002 .011 8 8 2725 ---- .018B ---- .018B .010 UNCH .010 2750 ---- .014B ---- .014B .008 UNCH .008 2775 ---- .008B ---- .008B .007 UNCH .007 2800 ---- ---- ---- ---- .006 UNCH .006 2825 ---- ---- ---- ---- .005 UNCH .005 2850 ---- ---- ---- ---- .004 -.001 .005 2875 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 20 235 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 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.003 .004 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- ---- ---- ---- .002 -.003 .005 1950 ---- ---- ---- ---- .003 -.003 .006 1975 ---- ---- ---- ---- .003 -.004 .007 2000 ---- ---- .008A .008A .004 -.005 .009 2010 ---- ---- .008A .008A .004 -.006 .010 2015 ---- ---- .008A .008A .005 -.005 .010 2020 ---- ---- .008A .008A .005 -.006 .011 2025 ---- ---- .009A .009A .005 -.006 .011 2030 ---- ---- .009A .009A .005 -.007 .012 2035 ---- ---- .009A .009A .005 -.007 .012 2040 ---- ---- .009A .009A .006 -.007 .013 2045 ---- ---- .009A .009A .006 -.007 .013 2050 ---- ---- .010A .010A .006 -.008 .014 2055 ---- ---- .010A .010A .007 -.008 .015 2060 ---- ---- .010A .010A .007 -.008 .015 2065 ---- ---- .010A .010A .007 -.009 .016 2070 ---- ---- .011A .011A .008 -.009 .017 2075 ---- ---- .011A .011A .008 -.010 .018 2080 ---- ---- .011A .011A .008 -.011 .019 2085 ---- ---- .011A .011A .009 -.011 .020 2090 ---- ---- .011A .011A .009 -.012 .021 2095 ---- ---- .011A .011A .010 -.013 .023 2100 ---- ---- .011A .011A .010 -.014 .024 2105 ---- ---- .012A .012A .011 -.014 .025 2110 ---- ---- .012A .012A .011 -.016 .027 2115 ---- ---- .012A .012A .012 -.017 .029 2120 ---- ---- .012A .012A .012 -.019 .031 2125 ---- ---- .013A .013A .013 -.019 .032 2130 ---- ---- .013A .013A .014 -.021 .035 2135 ---- ---- .013A .013A .014 -.023 .037 8 8 2140 ---- ---- .014A .014A .015 -.024 .039 2145 ---- ---- .014A .014A .016 -.026 .042 2150 ---- ---- .015A .015A .017 -.028 .045 2155 ---- ---- .015A .015A .018 -.030 .048 2160 ---- ---- .015A .015A .019 -.032 .051 2165 ---- ---- .016A .016A .020 -.035 .055 2170 ---- ---- .016A .016A .021 -.038 .059 2175 ---- ---- .017A .017A .022 -.041 .063 2180 ---- ---- .018A .018A .023 -.044 .067 2185 ---- ---- .018A .018A .025 -.047 .072 2190 ---- ---- .019A .019A .026 -.051 .077 2195 ---- ---- .020A .020A .028 -.055 .083 2200 ---- ---- .021A .021A .029 -.060 .089 3 3 2205 ---- ---- .022A .022A .031 -.064 .095 2210 ---- ---- .023A .023A .033 -.069 .102 2215 ---- ---- .025A .025A .036 -.073 .109 2220 ---- ---- .026A .026A .038 -.079 .117 2225 ---- ---- .028A .028A .041 -.084 .125 2 2230 ---- ---- .030A .030A .044 -.090 .134 1 2235 ---- ---- .032A .032A .047 -.097 .144 2240 ---- ---- .034A .034A .050 -.104 .154 2245 ---- ---- .036A .036A .054 -.111 .165 2250 ---- ---- .039A .039A .058 -.119 .177 7 5 2255 ---- ---- .042A .042A .063 -.127 .190 2260 ---- ---- .045A .045A .068 -.135 .203 2265 ---- ---- .049A .049A .073 -.144 .217 2270 ---- ---- .052A .052A .079 -.152 .231 2275 ---- ---- .057A .057A .085 -.162 .247 2280 ---- ---- .061A .061A .092 -.171 1 .263 2285 ---- ---- .066A .066A .099 -.181 .280 2290 ---- ---- .072A .072A .107 -.191 .298 2295 ---- ---- .077A .077A .116 -.201 .317 2300 ---- ---- .084A .084A .125 -.211 1 .336 2305 ---- ---- .090A .090A .135 -.221 .356 2310 ---- ---- .097A .097A .145 -.232 .377 2315 ---- ---- .105A .105A .157 -.242 .399 2320 ---- ---- .113A .113A .169 -.253 .422 2325 ---- ---- .121A .121A .181 -.264 .445 2330 ---- ---- .130A .130A .195 -.274 .469 2335 ---- ---- .140A .140A .209 -.285 .494 2340 ---- ---- .150A .150A .224 -.295 .519 2345 ---- ---- .161A .161A .240 -.306 .546 2350 .306 .306 .172A .325B .257 -.316 1 .573 2355 ---- ---- .184A .184A .275 -.326 .601 2360 ---- ---- .197A .197A .293 -.336 .629 2365 ---- ---- .211A .211A .312 -.347 .659 2370 ---- ---- .225A .225A .332 -.357 .689 2375 ---- ---- .240A .240A .353 -.367 .720 2380 ---- ---- .260A .260A .375 -.377 .752 2385 ---- ---- .277A .277A .397 -.387 .784 2390 ---- ---- .295A .295A .421 -.396 .817 2395 ---- ---- .313A .313A .445 -.406 .851 2400 ---- ---- .332A .332A .470 -.415 .885 2405 ---- ---- .352A .352A .497 -.423 .920 2410 ---- ---- .372A .372A .524 -.432 .956 2415 ---- ---- .395A .395A .552 -.441 .993 2420 ---- ---- .417A .417A .580 -.450 1.030 2425 ---- ---- .440A .440A .610 -.457 1.067 2430 ---- ---- .465A .465A .641 -.464 1.105 2435 ---- ---- .490A .490A .672 -.472 1.144 2440 ---- ---- .516A .516A .705 -.478 1.183 2445 ---- ---- .543A .543A .738 -.485 1.223 2450 ---- ---- .571A .571A .772 -.492 1.264 2455 ---- ---- .600A .600A .807 -.498 1.305 2460 ---- ---- .629A .629A .843 -.503 1.346 2465 ---- ---- .659A .659A .879 -.509 1.388 2470 ---- ---- .691A .691A .916 -.514 1.430 2475 ---- ---- .724A .724A .954 -.518 1.472 2500 ---- ---- .893A .893A 1.153 -.537 1.690 2525 ---- ---- 1.079A 1.079A 1.364 -.552 1.916 2550 ---- ---- 1.279A 1.279A 1.585 -.563 2.148 2575 ---- ---- 1.491A 1.491A 1.814 -.570 2.384 2600 ---- ---- 1.711A 1.711A 2.048 -.576 2.624 2625 ---- ---- 1.939A 1.939A 2.288 -.579 2.867 2650 ---- ---- 2.172A 2.172A 2.530 -.582 3.112 2675 ---- ---- 2.411A 2.411A 2.775 -.584 3.359 2700 ---- ---- ---- ---- 3.021 -.585 3.606 2725 ---- ---- ---- ---- 3.268 -.586 3.854 2750 ---- ---- ---- ---- 3.516 -.587 4.103 2775 ---- ---- ---- ---- 3.765 -.586 4.351 2800 ---- ---- ---- ---- 4.014 -.587 4.601 2825 ---- ---- ---- ---- 4.263 -.587 4.850 2850 ---- ---- ---- ---- 4.512 -.587 5.099 2875 ---- ---- ---- ---- 4.762 -.587 5.349 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 18 19 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 7.240 +.587 6.653 1700 ---- ---- ---- ---- 6.990 +.587 6.403 1725 ---- ---- ---- ---- 6.740 +.587 6.153 1750 ---- ---- ---- ---- 6.490 +.587 5.903 1775 ---- ---- ---- ---- 6.240 +.587 5.653 1800 ---- ---- ---- ---- 5.990 +.587 5.403 1825 ---- ---- ---- ---- 5.740 +.587 5.153 1850 ---- ---- ---- ---- 5.490 +.586 4.904 1875 ---- ---- ---- ---- 5.241 +.587 4.654 1900 ---- ---- ---- ---- 4.991 +.585 4.406 1925 ---- ---- ---- ---- 4.742 +.585 4.157 1950 ---- ---- ---- ---- 4.493 +.584 3.909 1975 ---- ---- ---- ---- 4.244 +.583 3.661 2000 ---- ---- ---- ---- 3.996 +.581 3.415 2025 ---- ---- ---- ---- 3.748 +.579 3.169 2050 ---- ---- ---- ---- 3.500 +.576 2.924 2075 ---- ---- ---- ---- 3.253 +.571 2.682 2080 ---- ---- ---- ---- 3.204 +.571 2.633 2085 ---- ---- ---- ---- 3.155 +.570 2.585 2090 ---- ---- ---- ---- 3.105 +.568 2.537 2095 ---- ---- ---- ---- 3.056 +.567 2.489 2100 ---- 2.569B ---- 2.569B 3.007 +.565 2.442 2105 ---- ---- ---- ---- 2.958 +.564 2.394 2110 ---- ---- ---- ---- 2.909 +.562 2.347 2115 ---- ---- ---- ---- 2.860 +.561 2.299 2120 ---- ---- ---- ---- 2.811 +.559 2.252 2125 ---- 2.509B ---- 2.509B 2.763 +.557 2.206 2130 ---- ---- ---- ---- 2.714 +.555 2.159 2135 ---- ---- ---- ---- 2.665 +.552 2.113 2140 ---- ---- ---- ---- 2.617 +.551 2.066 2145 ---- ---- ---- ---- 2.568 +.547 2.021 2150 ---- 2.550B ---- 2.550B 2.520 +.545 1.975 2155 ---- ---- ---- ---- 2.472 +.542 1.930 2160 ---- ---- ---- ---- 2.424 +.539 1.885 2165 ---- ---- ---- ---- 2.376 +.536 1.840 2170 ---- ---- ---- ---- 2.328 +.533 1.795 2175 ---- 2.528B ---- 2.526B 2.280 +.529 1.751 2180 ---- ---- ---- ---- 2.233 +.525 1.708 2185 ---- ---- ---- ---- 2.185 +.520 1.665 2190 ---- ---- ---- ---- 2.138 +.516 1.622 2195 ---- ---- ---- ---- 2.091 +.512 1.579 2200 ---- 2.412B ---- 2.412B 2.044 +.507 1.537 2205 ---- ---- ---- ---- 1.998 +.502 1.496 2210 ---- ---- ---- ---- 1.951 +.496 1.455 2215 ---- ---- ---- ---- 1.905 +.491 1.414 2220 ---- ---- ---- ---- 1.860 +.486 1.374 2225 ---- 2.173B ---- 2.173B 1.814 +.479 1.335 2230 ---- ---- ---- ---- 1.769 +.473 1.296 2235 ---- ---- ---- ---- 1.724 +.466 1.258 2240 ---- ---- ---- ---- 1.680 +.460 1.220 2245 ---- ---- ---- ---- 1.636 +.453 1.183 2250 ---- 1.944B ---- 1.944B 1.593 +.446 1.147 2255 ---- ---- ---- ---- 1.550 +.439 1.111 2260 ---- ---- ---- ---- 1.507 +.431 1.076 2265 ---- ---- ---- ---- 1.465 +.423 1.042 2270 ---- ---- ---- ---- 1.423 +.415 1.008 2275 ---- 1.720B ---- 1.720B 1.382 +.407 .975 2280 ---- ---- ---- ---- 1.341 +.398 .943 2285 ---- ---- ---- ---- 1.301 +.390 .911 2290 ---- ---- ---- ---- 1.261 +.381 .880 2295 ---- ---- ---- ---- 1.222 +.372 .850 2300 ---- 1.505B ---- 1.505B 1.184 +.364 .820 2305 ---- ---- ---- ---- 1.146 +.355 .791 2310 ---- ---- ---- ---- 1.109 +.346 .763 2315 ---- ---- ---- ---- 1.072 +.336 .736 2320 ---- .766B ---- .766B 1.036 +.327 .709 2325 ---- 1.305B ---- 1.305B 1.001 +.318 .683 2330 ---- .777B ---- .777B .966 +.308 .658 2335 ---- .773B ---- .773B .932 +.299 .633 2340 ---- .771B ---- .770B .899 +.289 .610 2345 ---- .743B ---- .742B .866 +.280 .586 2350 ---- 1.117B ---- 1.117B .835 +.271 .564 2355 ---- .760B ---- .755B .804 +.262 .542 2360 ---- .784B ---- .784B .773 +.252 .521 2365 ---- .768B ---- .768B .744 +.243 .501 2370 ---- .757B ---- .757B .715 +.234 .481 2375 ---- .945B ---- .945B .687 +.225 .462 2380 ---- .764B ---- .755B .660 +.217 .443 2385 ---- .765B ---- .765B .634 +.208 .426 2390 ---- .848B ---- .809B .608 +.200 .408 2395 ---- .816B ---- .771B .583 +.191 .392 2400 ---- .792B ---- .792B .559 +.183 .376 1 2 2405 ---- .762B ---- .762B .536 +.176 .360 2410 ---- .735B ---- .735B .514 +.169 .345 2415 ---- .708B ---- .708B .492 +.161 .331 2420 ---- .681B ---- .681B .471 +.154 .317 2425 ---- .655B ---- .655B .451 +.147 .304 2430 ---- .631B ---- .630B .431 +.140 .291 2435 ---- .607B ---- .606B .413 +.134 .279 2440 ---- .585B ---- .582B .395 +.128 .267 2445 ---- .562B ---- .560B .377 +.121 .256 2450 ---- .542B ---- .540B .361 +.116 .245 2455 ---- .522B ---- .516B .345 +.111 .234 2460 ---- .500B ---- .498B .329 +.105 .224 2465 ---- .481B ---- .478B .315 +.101 .214 2470 ---- .462B ---- .457B .300 +.095 .205 2475 ---- .444B ---- .441B .287 +.091 .196 2500 ---- .361B ---- .360B .227 +.070 .157 1 2525 ---- .294B ---- .290B .180 +.055 .125 2550 ---- .239B ---- .239B .142 +.042 .100 2575 ---- .193B ---- .193B .112 +.032 .080 2600 ---- .155B ---- .155B .089 +.025 .064 2625 ---- .124B ---- .124B .071 +.019 .052 2650 ---- .100B ---- .100B .057 +.014 .043 2675 ---- .080B ---- .080B .046 +.011 .035 2700 ---- .064B ---- .064B .037 +.007 .030 2725 ---- .051B ---- .051B .031 +.006 .025 2750 ---- .042B ---- .042B .025 +.004 .021 2775 ---- .034B ---- .034B .021 +.003 .018 2800 ---- .029B ---- .029B .018 +.002 .016 2825 ---- .024B ---- .024B .015 +.001 .014 2850 ---- .020B ---- .020B .012 UNCH .012 2875 ---- .018B ---- .018B .010 -.001 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .003 UNCH .003 1825 ---- ---- ---- ---- .003 UNCH .003 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .007 -.003 .010 1975 ---- ---- .011A .011A .008 -.004 .012 2000 ---- ---- .012A .012A .010 -.006 .016 2025 ---- ---- .014A .014A .011 -.009 .020 2050 ---- ---- .012A .012A .014 -.011 .025 2075 ---- ---- .014A .014A .017 -.015 .032 2080 ---- ---- .014A .014A .017 -.017 .034 2085 ---- ---- .014A .014A .018 -.018 .036 2090 ---- ---- .015A .015A .019 -.019 .038 2095 ---- ---- .015A .015A .020 -.020 .040 2100 ---- ---- .016A .016A .021 -.021 .042 2105 ---- ---- .016A .016A .021 -.023 .044 2110 ---- ---- .017A .017A .022 -.025 .047 2115 ---- ---- .018A .018A .024 -.026 .050 2120 ---- ---- .018A .018A .025 -.027 .052 2125 ---- ---- .019A .019A .026 -.030 .056 2130 ---- ---- .020A .020A .027 -.032 .059 2135 ---- ---- .021A .021A .029 -.034 .063 2140 ---- ---- .022A .022A .030 -.036 .066 2145 ---- ---- .023A .023A .032 -.038 .070 2150 .062 .062 .024A .024A .033 -.042 6 .075 2155 ---- ---- .025A .025A .035 -.044 .079 2160 ---- ---- .026A .026A .037 -.047 .084 2165 ---- ---- .027A .027A .039 -.050 .089 2170 ---- ---- .029A .029A .041 -.054 .095 2175 ---- ---- .030A .030A .043 -.058 .101 2180 ---- ---- .032A .032A .045 -.062 .107 2185 ---- ---- .034A .034A .048 -.066 .114 2190 ---- ---- .036A .036A .051 -.070 .121 2195 ---- ---- .038A .038A .054 -.075 .129 2200 ---- ---- .040A .040A .057 -.079 5 .136 2 2205 ---- ---- .043A .043A .060 -.085 .145 2210 ---- ---- .045A .045A .064 -.090 .154 2215 ---- ---- .049A .049A .068 -.095 .163 2220 ---- ---- .051A .051A .072 -.101 .173 2225 ---- ---- .055A .055A .077 -.107 .184 2230 ---- ---- .058A .058A .082 -.113 .195 2235 ---- ---- .062A .062A .087 -.120 .207 2240 ---- ---- .066A .066A .092 -.127 .219 2245 ---- ---- .071A .071A .098 -.134 .232 2250 ---- ---- .076A .076A .105 -.140 .245 1 3 2255 ---- ---- .080A .080A .112 -.148 .260 2260 ---- ---- .086A .086A .119 -.155 .274 2265 ---- ---- .091A .091A .127 -.163 .290 2270 ---- ---- .097A .097A .135 -.171 .306 2275 ---- ---- .104A .104A .143 -.180 .323 2280 ---- ---- .110A .110A .153 -.187 .340 2285 ---- ---- .118A .118A .162 -.197 .359 2290 ---- ---- .125A .125A .173 -.205 .378 2295 ---- ---- .133A .133A .184 -.213 .397 2300 ---- ---- .141A .141A .195 -.223 .418 2305 ---- ---- .150A .150A .207 -.232 .439 2310 ---- ---- .159A .159A .220 -.241 .461 2315 ---- ---- .169A .169A .233 -.250 .483 2320 ---- ---- .179A .179A .247 -.259 .506 2325 ---- ---- .190A .190A .262 -.268 .530 2330 ---- ---- .202A .202A .277 -.278 .555 2335 ---- ---- .213A .213A .293 -.287 .580 2340 ---- ---- .226A .226A .310 -.297 .607 2345 ---- ---- .239A .239A .327 -.306 .633 2350 ---- ---- .253A .253A .345 -.316 .661 2355 ---- ---- .267A .267A .364 -.325 .689 1 2360 ---- ---- .282A .282A .384 -.334 .718 2365 ---- ---- .298A .298A .404 -.343 .747 2370 ---- ---- .318A .318A .426 -.352 .778 2375 ---- ---- .335A .335A .448 -.360 .808 2380 ---- ---- .353A .353A .470 -.370 .840 2385 ---- ---- .371A .371A .494 -.378 .872 2390 ---- ---- .390A .390A .518 -.387 .905 2395 ---- ---- .410A .410A .543 -.395 .938 2400 ---- ---- .431A .431A .569 -.403 .972 2405 ---- ---- .452A .452A .596 -.410 1.006 2410 ---- ---- .474A .474A .624 -.417 1.041 2415 ---- ---- .497A .497A .652 -.425 1.077 2420 ---- ---- .521A .521A .681 -.432 1.113 2425 ---- ---- .545A .545A .710 -.440 1.150 2430 ---- ---- .570A .570A .741 -.446 1.187 2435 ---- ---- .595A .595A .772 -.452 1.224 2440 ---- ---- .622A .622A .804 -.458 1.262 2445 ---- ---- .649A .649A .837 -.464 1.301 2450 ---- ---- .677A .677A .870 -.470 1.340 2455 ---- ---- .706A .706A .904 -.475 1.379 2460 ---- ---- .735A .735A .938 -.481 1.419 2465 ---- ---- .765A .765A .974 -.485 1.459 2470 ---- ---- .796A .796A 1.009 -.491 1.500 2475 ---- ---- .828A .828A 1.046 -.495 1.541 2500 ---- ---- .996A .996A 1.236 -.515 1.751 2525 ---- ---- 1.178A 1.178A 1.438 -.531 1.969 2550 ---- ---- 1.370A 1.370A 1.650 -.544 2.194 2575 ---- ---- 1.572A 1.572A 1.870 -.553 2.423 2600 ---- ---- 1.784A 1.784A 2.096 -.561 2.657 2625 ---- ---- 2.003A 2.003A 2.328 -.567 2.895 2650 ---- ---- 2.228A 2.228A 2.564 -.571 3.135 2675 ---- ---- 2.456A 2.456A 2.802 -.576 3.378 2700 ---- ---- 2.691A 2.691A 3.044 -.578 3.622 2725 ---- ---- 2.928A 2.928A 3.287 -.580 3.867 2750 ---- ---- 3.168A 3.168A 3.531 -.583 4.114 2775 ---- ---- 3.410A 3.410A 3.777 -.584 4.361 2800 ---- ---- ---- ---- 4.023 -.585 4.608 2825 ---- ---- ---- ---- 4.270 -.586 4.856 2850 ---- ---- ---- ---- 4.518 -.586 5.104 2875 ---- ---- ---- ---- 4.766 -.587 5.353 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 6 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.22 -.24 9.46 10050 ---- ---- ---- ---- 8.72 -.24 8.96 10100 ---- ---- ---- ---- 8.22 -.24 8.46 10150 ---- ---- ---- ---- 7.72 -.25 7.97 10200 ---- ---- ---- ---- 7.23 -.25 7.48 10250 ---- ---- ---- ---- 6.74 -.25 6.99 10300 ---- ---- ---- ---- 6.26 -.25 6.51 10350 ---- ---- ---- ---- 5.78 -.25 6.03 10400 ---- ---- ---- ---- 5.30 -.27 5.57 10450 ---- ---- ---- ---- 4.84 -.27 5.11 10500 ---- ---- ---- ---- 4.39 -.27 4.66 10550 ---- ---- ---- ---- 3.95 -.28 4.23 10600 ---- ---- ---- ---- 3.53 -.28 3.81 10650 ---- ---- ---- ---- 3.13 -.29 3.42 10700 ---- ---- ---- ---- 2.76 -.28 3.04 10750 ---- ---- ---- ---- 2.41 -.27 2.68 10800 ---- ---- ---- ---- 2.08 -.27 2.35 10850 ---- ---- ---- ---- 1.78 -.27 2.05 10900 ---- ---- ---- ---- 1.51 -.26 1.77 10950 ---- ---- ---- ---- 1.27 -.24 1.51 11000 ---- ---- ---- ---- 1.06 -.22 1.28 11050 ---- ---- ---- ---- .87 -.21 1.08 11100 ---- ---- ---- ---- .71 -.19 .90 11150 ---- ---- ---- ---- .57 -.18 .75 11200 ---- ---- ---- ---- .46 -.15 .61 11250 ---- ---- ---- ---- .36 -.14 .50 11300 ---- ---- ---- ---- .28 -.12 .40 11350 ---- ---- ---- ---- .22 -.10 .32 11400 ---- ---- ---- ---- .17 -.08 .25 11450 ---- ---- ---- ---- .13 -.07 .20 11500 ---- ---- ---- ---- .09 -.07 .16 11550 ---- ---- ---- ---- .07 -.05 .12 11600 ---- ---- ---- ---- .05 -.04 .09 11650 ---- ---- ---- ---- .04 -.03 .07 11700 ---- ---- ---- ---- .03 -.02 .05 11750 ---- ---- ---- ---- .02 -.02 .04 11800 ---- ---- ---- ---- .01 -.02 .03 11850 ---- ---- ---- ---- .01 -.01 .02 11900 ---- ---- ---- ---- .01 -.01 .02 11950 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 104.02 -.23 104.25 5650 ---- ---- ---- ---- 52.64 -.23 52.87 5700 ---- ---- ---- ---- 52.14 -.23 52.37 5750 ---- ---- ---- ---- 51.64 -.23 51.87 5800 ---- ---- ---- ---- 51.14 -.23 51.37 5850 ---- ---- ---- ---- 50.64 -.23 50.87 5900 ---- ---- ---- ---- 50.14 -.24 50.38 5950 ---- ---- ---- ---- 49.64 -.24 49.88 6000 ---- ---- ---- ---- 49.14 -.24 49.38 6050 ---- ---- ---- ---- 48.64 -.24 48.88 6100 ---- ---- ---- ---- 48.14 -.24 48.38 6150 ---- ---- ---- ---- 47.65 -.23 47.88 6200 ---- ---- ---- ---- 47.15 -.23 47.38 6250 ---- ---- ---- ---- 46.65 -.23 46.88 6300 ---- ---- ---- ---- 46.15 -.23 46.38 6350 ---- ---- ---- ---- 45.65 -.23 45.88 6400 ---- ---- ---- ---- 45.15 -.24 45.39 6450 ---- ---- ---- ---- 44.65 -.24 44.89 6500 ---- ---- ---- ---- 44.15 -.24 44.39 6600 ---- ---- ---- ---- 43.15 -.24 43.39 6650 ---- ---- ---- ---- 42.66 -.23 42.89 6700 ---- ---- ---- ---- 42.16 -.23 42.39 6750 ---- ---- ---- ---- 41.66 -.23 41.89 6800 ---- ---- ---- ---- 41.16 -.23 41.39 6850 ---- ---- ---- ---- 40.66 -.24 40.90 6900 ---- ---- ---- ---- 40.16 -.24 40.40 6950 ---- ---- ---- ---- 39.66 -.24 39.90 7000 ---- ---- ---- ---- 39.16 -.24 39.40 7050 ---- ---- ---- ---- 38.66 -.24 38.90 7100 ---- ---- ---- ---- 38.16 -.24 38.40 7150 ---- ---- ---- ---- 37.67 -.23 37.90 7200 ---- ---- ---- ---- 37.17 -.23 37.40 7450 ---- ---- ---- ---- 34.67 -.24 34.91 7500 ---- ---- ---- ---- 34.17 -.24 34.41 7550 ---- ---- ---- ---- 33.67 -.24 33.91 7600 ---- ---- ---- ---- 33.17 -.24 33.41 7650 ---- ---- ---- ---- 32.68 -.23 32.91 7700 ---- ---- ---- ---- 32.18 -.23 32.41 7750 ---- ---- ---- ---- 31.68 -.23 31.91 7800 ---- ---- ---- ---- 31.18 -.23 31.41 7850 ---- ---- ---- ---- 30.68 -.24 30.92 7900 ---- ---- ---- ---- 30.18 -.24 30.42 7950 ---- ---- ---- ---- 29.68 -.24 29.92 8000 ---- ---- ---- ---- 29.18 -.24 29.42 8050 ---- ---- ---- ---- 28.68 -.24 28.92 8100 ---- ---- ---- ---- 28.18 -.24 28.42 8150 ---- ---- ---- ---- 27.69 -.23 27.92 8200 ---- ---- ---- ---- 27.19 -.23 27.42 8250 ---- ---- ---- ---- 26.69 -.23 26.92 8300 ---- ---- ---- ---- 26.19 -.24 26.43 8350 ---- ---- ---- ---- 25.69 -.24 25.93 8400 ---- ---- ---- ---- 25.19 -.24 25.43 8450 ---- ---- ---- ---- 24.69 -.24 24.93 8500 ---- ---- ---- ---- 24.19 -.24 24.43 8550 ---- ---- ---- ---- 23.69 -.24 23.93 8600 ---- ---- ---- ---- 23.19 -.24 23.43 8650 ---- ---- ---- ---- 22.70 -.23 22.93 8700 ---- ---- ---- ---- 22.20 -.23 22.43 8750 ---- ---- ---- ---- 21.70 -.23 21.93 8800 ---- ---- ---- ---- 21.20 -.24 21.44 8850 ---- ---- ---- ---- 20.70 -.24 20.94 8900 ---- ---- ---- ---- 20.20 -.24 20.44 8950 ---- ---- ---- ---- 19.70 -.24 19.94 9000 ---- ---- ---- ---- 19.20 -.24 19.44 9050 ---- ---- ---- ---- 18.70 -.24 18.94 9100 ---- ---- ---- ---- 18.20 -.24 18.44 9150 ---- ---- ---- ---- 17.70 -.24 17.94 9200 ---- ---- ---- ---- 17.21 -.23 17.44 9250 ---- ---- ---- ---- 16.71 -.23 16.94 9300 ---- ---- ---- ---- 16.21 -.24 16.45 9350 ---- ---- ---- ---- 15.71 -.24 15.95 9400 ---- ---- ---- ---- 15.21 -.24 15.45 9450 ---- ---- ---- ---- 14.71 -.24 14.95 9500 ---- ---- ---- ---- 14.21 -.24 14.45 9550 ---- ---- ---- ---- 13.71 -.24 13.95 9600 ---- ---- ---- ---- 13.21 -.24 13.45 9650 ---- ---- ---- ---- 12.71 -.24 12.95 9700 ---- ---- ---- ---- 12.22 -.23 12.45 9750 ---- ---- ---- ---- 11.72 -.24 11.96 9800 ---- ---- ---- ---- 11.22 -.24 11.46 9850 ---- ---- ---- ---- 10.72 -.24 10.96 9900 ---- ---- ---- ---- 10.22 -.24 10.46 9950 ---- ---- ---- ---- 9.72 -.24 9.96 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.14 -.27 10.41 10050 ---- ---- ---- ---- 9.79 -.27 10.06 10100 ---- ---- ---- ---- 9.44 -.27 9.71 10150 ---- ---- ---- ---- 9.10 -.27 9.37 10200 ---- ---- ---- ---- 8.77 -.26 9.03 10250 ---- ---- ---- ---- 8.45 -.26 8.71 10300 ---- ---- ---- ---- 8.13 -.26 8.39 10350 ---- ---- ---- ---- 7.82 -.25 8.07 10500 ---- ---- ---- ---- 6.94 -.24 7.18 10550 ---- ---- ---- ---- 6.66 -.24 6.90 10600 ---- ---- ---- ---- 6.39 -.23 6.62 10650 ---- ---- ---- ---- 6.12 -.23 6.35 10700 ---- ---- ---- ---- 5.86 -.23 6.09 10750 ---- ---- ---- ---- 5.62 -.22 5.84 10800 ---- ---- ---- ---- 5.37 -.22 5.59 10850 ---- ---- ---- ---- 5.14 -.21 5.35 10900 ---- ---- ---- ---- 4.91 -.21 5.12 10950 ---- ---- ---- ---- 4.69 -.21 4.90 11000 ---- ---- ---- ---- 4.48 -.20 4.68 11050 ---- ---- ---- ---- 4.28 -.19 4.47 11100 ---- ---- ---- ---- 4.08 -.19 4.27 11150 ---- ---- ---- ---- 3.89 -.19 4.08 11200 ---- ---- ---- ---- 3.70 -.19 3.89 11250 ---- ---- ---- ---- 3.53 -.17 3.70 11300 ---- ---- ---- ---- 3.36 -.17 3.53 6000 ---- ---- ---- ---- 47.88 -.29 48.17 6050 ---- ---- ---- ---- 47.38 -.30 47.68 6100 ---- ---- ---- ---- 46.89 -.29 47.18 6150 ---- ---- ---- ---- 46.39 -.29 46.68 6200 ---- ---- ---- ---- 45.89 -.30 46.19 6250 ---- ---- ---- ---- 45.39 -.30 45.69 6300 ---- ---- ---- ---- 44.90 -.29 45.19 6350 ---- ---- ---- ---- 44.40 -.29 44.69 6400 ---- ---- ---- ---- 43.90 -.30 44.20 6450 ---- ---- ---- ---- 43.41 -.29 43.70 7500 ---- ---- ---- ---- 32.97 -.29 33.26 7550 ---- ---- ---- ---- 32.47 -.29 32.76 7600 ---- ---- ---- ---- 31.97 -.30 32.27 7650 ---- ---- ---- ---- 31.48 -.29 31.77 7700 ---- ---- ---- ---- 30.98 -.29 31.27 7750 ---- ---- ---- ---- 30.48 -.30 30.78 7800 ---- ---- ---- ---- 29.99 -.29 30.28 7850 ---- ---- ---- ---- 29.49 -.30 29.79 7900 ---- ---- ---- ---- 29.00 -.30 29.30 7950 ---- ---- ---- ---- 28.51 -.29 28.80 8000 ---- ---- ---- ---- 28.01 -.30 28.31 8050 ---- ---- ---- ---- 27.52 -.30 27.82 8100 ---- ---- ---- ---- 27.03 -.30 27.33 8150 ---- ---- ---- ---- 26.54 -.29 26.83 8200 ---- ---- ---- ---- 26.05 -.29 26.34 8250 ---- ---- ---- ---- 25.56 -.29 25.85 8300 ---- ---- ---- ---- 25.07 -.30 25.37 8350 ---- ---- ---- ---- 24.58 -.30 24.88 8400 ---- ---- ---- ---- 24.10 -.29 24.39 8450 ---- ---- ---- ---- 23.61 -.30 23.91 8500 ---- ---- ---- ---- 23.13 -.30 23.43 8550 ---- ---- ---- ---- 22.65 -.29 22.94 8600 ---- ---- ---- ---- 22.17 -.29 22.46 8650 ---- ---- ---- ---- 21.69 -.30 21.99 8700 ---- ---- ---- ---- 21.21 -.30 21.51 8750 ---- ---- ---- ---- 20.74 -.30 21.04 8800 ---- ---- ---- ---- 20.27 -.29 20.56 8850 ---- ---- ---- ---- 19.80 -.30 20.10 8900 ---- ---- ---- ---- 19.33 -.30 19.63 8950 ---- ---- ---- ---- 18.87 -.30 19.17 9000 ---- ---- ---- ---- 18.41 -.29 18.70 9050 ---- ---- ---- ---- 17.95 -.30 18.25 9100 ---- ---- ---- ---- 17.50 -.29 17.79 9150 ---- ---- ---- ---- 17.05 -.29 17.34 9200 ---- ---- ---- ---- 16.60 -.30 16.90 9250 ---- ---- ---- ---- 16.16 -.29 16.45 9300 ---- ---- ---- ---- 15.72 -.29 16.01 9350 ---- ---- ---- ---- 15.29 -.29 15.58 9400 ---- ---- ---- ---- 14.86 -.29 15.15 9450 ---- ---- ---- ---- 14.43 -.29 14.72 9500 ---- ---- ---- ---- 14.01 -.29 14.30 9550 ---- ---- ---- ---- 13.60 -.29 13.89 9600 ---- ---- ---- ---- 13.19 -.29 13.48 9650 ---- ---- ---- ---- 12.79 -.29 13.08 9700 ---- ---- ---- ---- 12.39 -.29 12.68 9750 ---- ---- ---- ---- 12.00 -.28 12.28 9800 ---- ---- ---- ---- 11.62 -.28 11.90 9850 ---- ---- ---- ---- 11.24 -.28 11.52 9900 ---- ---- ---- ---- 10.86 -.28 11.14 9950 ---- ---- ---- ---- 10.50 -.27 10.77 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 47.66 -.71 48.37 6050 ---- ---- ---- ---- 47.17 -.71 47.88 6100 ---- ---- ---- ---- 46.67 -.71 47.38 6150 ---- ---- ---- ---- 46.18 -.71 46.89 6200 ---- ---- ---- ---- 45.68 -.71 46.39 6250 ---- ---- ---- ---- 45.18 -.71 45.89 6300 ---- ---- ---- ---- 44.69 -.71 45.40 6350 ---- ---- ---- ---- 44.19 -.71 44.90 6400 ---- ---- ---- ---- 43.70 -.71 44.41 6450 ---- ---- ---- ---- 43.20 -.71 43.91 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 47.43 -.66 48.09 6000 ---- ---- ---- ---- 46.94 -.66 47.60 6050 ---- ---- ---- ---- 46.45 -.66 47.11 6100 ---- ---- ---- ---- 45.96 -.66 46.62 6150 ---- ---- ---- ---- 45.48 -.65 46.13 6200 ---- ---- ---- ---- 44.99 -.65 45.64 6250 ---- ---- ---- ---- 44.50 -.65 45.15 6300 ---- ---- ---- ---- 44.01 -.65 44.66 6350 ---- ---- ---- ---- 43.52 -.66 44.18 6400 ---- ---- ---- ---- 43.04 -.65 43.69 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.27 -.60 47.87 5950 ---- ---- ---- ---- 46.78 -.61 47.39 6000 ---- ---- ---- ---- 46.30 -.60 46.90 6050 ---- ---- ---- ---- 45.82 -.60 46.42 6100 ---- ---- ---- ---- 45.34 -.60 45.94 6150 ---- ---- ---- ---- 44.86 -.60 45.46 6200 ---- ---- ---- ---- 44.38 -.60 44.98 6250 ---- ---- ---- ---- 43.90 -.60 44.50 6300 ---- ---- ---- ---- 43.42 -.60 44.02 6350 ---- ---- ---- ---- 42.95 -.60 43.55 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 46.61 -.52 47.13 5950 ---- ---- ---- ---- 46.14 -.52 46.66 6000 ---- ---- ---- ---- 45.66 -.52 46.18 6050 ---- ---- ---- ---- 45.19 -.52 45.71 6100 ---- ---- ---- ---- 44.72 -.52 45.24 6150 ---- ---- ---- ---- 44.25 -.52 44.77 6200 ---- ---- ---- ---- 43.79 -.51 44.30 6250 ---- ---- ---- ---- 43.32 -.51 43.83 6300 ---- ---- ---- ---- 42.85 -.51 43.36 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.42 -.56 46.98 5900 ---- ---- ---- ---- 45.96 -.55 46.51 5950 ---- ---- ---- ---- 45.49 -.56 46.05 6000 ---- ---- ---- ---- 45.03 -.55 45.58 6050 ---- ---- ---- ---- 44.57 -.55 45.12 6100 ---- ---- ---- ---- 44.12 -.54 44.66 6150 ---- ---- ---- ---- 43.66 -.54 44.20 6200 ---- ---- ---- ---- 43.20 -.54 43.74 6250 ---- ---- ---- ---- 42.75 -.54 43.29 6300 ---- ---- ---- ---- 42.30 -.53 42.83 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.09 -.54 46.63 5900 ---- ---- ---- ---- 45.64 -.53 46.17 5950 ---- ---- ---- ---- 45.19 -.53 45.72 6000 ---- ---- ---- ---- 44.74 -.52 45.26 6050 ---- ---- ---- ---- 44.29 -.52 44.81 6100 ---- ---- ---- ---- 43.84 -.52 44.36 6150 ---- ---- ---- ---- 43.40 -.52 43.92 6200 ---- ---- ---- ---- 42.95 -.52 43.47 6250 ---- ---- ---- ---- 42.51 -.51 43.02 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.65 -.57 46.22 5850 ---- ---- ---- ---- 45.21 -.56 45.77 5900 ---- ---- ---- ---- 44.77 -.56 45.33 5950 ---- ---- ---- ---- 44.33 -.56 44.89 6000 ---- ---- ---- ---- 43.89 -.55 44.44 6050 ---- ---- ---- ---- 43.45 -.55 44.00 6100 ---- ---- ---- ---- 43.02 -.54 43.56 6150 ---- ---- ---- ---- 42.58 -.55 43.13 6200 ---- ---- ---- ---- 42.15 -.54 42.69 6250 ---- ---- ---- ---- 41.72 -.54 42.26 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 44.84 -.66 45.50 5850 ---- ---- ---- ---- 44.41 -.65 45.06 5900 ---- ---- ---- ---- 43.98 -.65 44.63 5950 ---- ---- ---- ---- 43.55 -.65 44.20 6000 ---- ---- ---- ---- 43.12 -.65 43.77 6050 ---- ---- ---- ---- 42.69 -.65 43.34 6100 ---- ---- ---- ---- 42.27 -.64 42.91 6150 ---- ---- ---- ---- 41.85 -.64 42.49 6200 ---- ---- ---- ---- 41.43 -.64 42.07 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 45.03 -.61 45.64 5800 ---- ---- ---- ---- 44.60 -.61 45.21 5850 ---- ---- ---- ---- 44.18 -.61 44.79 5900 ---- ---- ---- ---- 43.75 -.61 44.36 5950 ---- ---- ---- ---- 43.33 -.61 43.94 6000 ---- ---- ---- ---- 42.92 -.60 43.52 6050 ---- ---- ---- ---- 42.50 -.60 43.10 6100 ---- ---- ---- ---- 42.08 -.60 42.68 6150 ---- ---- ---- ---- 41.67 -.60 42.27 6200 ---- ---- ---- ---- 41.26 -.60 41.86 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.52 -.61 45.13 5800 ---- ---- ---- ---- 44.10 -.61 44.71 5850 ---- ---- ---- ---- 43.69 -.60 44.29 5900 ---- ---- ---- ---- 43.27 -.61 43.88 5950 ---- ---- ---- ---- 42.86 -.60 43.46 6000 ---- ---- ---- ---- 42.45 -.60 43.05 6050 ---- ---- ---- ---- 42.04 -.60 42.64 6100 ---- ---- ---- ---- 41.64 -.59 42.23 6150 ---- ---- ---- ---- 41.23 -.59 41.82 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.49 -.64 45.13 5750 ---- ---- ---- ---- 44.07 -.65 44.72 5800 ---- ---- ---- ---- 43.67 -.63 44.30 5850 ---- ---- ---- ---- 43.26 -.63 43.89 5900 ---- ---- ---- ---- 42.86 -.63 43.49 5950 ---- ---- ---- ---- 42.45 -.63 43.08 6000 ---- ---- ---- ---- 42.05 -.63 42.68 6050 ---- ---- ---- ---- 41.66 -.61 42.27 6100 ---- ---- ---- ---- 41.26 -.61 41.87 6150 ---- ---- ---- ---- 40.87 -.61 41.48 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 -.01 .02 10200 ---- ---- ---- ---- .02 UNCH .02 10250 ---- ---- ---- ---- .02 -.02 .04 10300 ---- ---- ---- ---- .04 -.01 .05 10350 ---- ---- ---- ---- .06 -.02 .08 10400 ---- ---- ---- ---- .08 -.03 .11 10450 ---- ---- ---- ---- .12 -.03 .15 10500 ---- ---- ---- ---- .17 -.03 .20 10550 ---- ---- ---- ---- .23 -.04 .27 10600 ---- ---- ---- ---- .31 -.04 .35 10650 ---- ---- ---- ---- .41 -.04 .45 10700 ---- ---- ---- ---- .53 -.04 .57 10750 ---- ---- ---- ---- .68 -.04 .72 10800 ---- ---- ---- ---- .85 -.04 .89 10850 ---- ---- ---- ---- 1.05 -.03 1.08 10900 ---- ---- ---- ---- 1.28 -.02 1.30 10950 ---- ---- ---- ---- 1.54 UNCH 1.54 11000 ---- ---- ---- ---- 1.82 +.01 1.81 11050 ---- ---- ---- ---- 2.14 +.03 2.11 11100 ---- ---- ---- ---- 2.47 +.04 2.43 11150 ---- ---- ---- ---- 2.84 +.07 2.77 11200 ---- ---- ---- ---- 3.22 +.08 3.14 11250 ---- ---- ---- ---- 3.62 +.10 3.52 11300 ---- ---- ---- ---- 4.04 +.12 3.92 11350 ---- ---- ---- ---- 4.48 +.14 4.34 11400 ---- ---- ---- ---- 4.93 +.15 4.78 11450 ---- ---- ---- ---- 5.39 +.17 5.22 11500 ---- ---- ---- ---- 5.85 +.18 5.67 11550 ---- ---- ---- ---- 6.33 +.19 6.14 11600 ---- ---- ---- ---- 6.81 +.20 6.61 11650 ---- ---- ---- ---- 7.29 +.20 7.09 11700 ---- ---- ---- ---- 7.78 +.21 7.57 11750 ---- ---- ---- ---- 8.27 +.22 8.05 11800 ---- ---- ---- ---- 8.77 +.23 8.54 11850 ---- ---- ---- ---- 9.26 +.23 9.03 11900 ---- ---- ---- ---- 9.76 +.23 9.53 11950 ---- ---- ---- ---- 10.26 +.24 10.02 500 ---- ---- ---- ---- .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 UNCH .01 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 2.04 +.03 2.01 10050 ---- ---- ---- ---- 2.18 +.03 2.15 10100 ---- ---- ---- ---- 2.33 +.03 2.30 10150 ---- ---- ---- ---- 2.49 +.03 2.46 10200 ---- ---- ---- ---- 2.66 +.04 2.62 10250 ---- ---- ---- ---- 2.83 +.04 2.79 10300 ---- ---- ---- ---- 3.01 +.04 2.97 10350 ---- ---- ---- ---- 3.20 +.05 3.15 10500 ---- ---- ---- ---- 3.81 +.06 3.75 10550 ---- ---- ---- ---- 4.02 +.06 3.96 10600 ---- ---- ---- ---- 4.25 +.06 4.19 10650 ---- ---- ---- ---- 4.48 +.07 4.41 10700 ---- ---- ---- ---- 4.72 +.07 4.65 10750 ---- ---- ---- ---- 4.97 +.08 4.89 10800 ---- ---- ---- ---- 5.22 +.08 5.14 10850 ---- ---- ---- ---- 5.49 +.09 5.40 10900 ---- ---- ---- ---- 5.76 +.09 5.67 10950 ---- ---- ---- ---- 6.04 +.10 5.94 11000 ---- ---- ---- ---- 6.32 +.10 6.22 11050 ---- ---- ---- ---- 6.61 +.10 6.51 11100 ---- ---- ---- ---- 6.91 +.10 6.81 11150 ---- ---- ---- ---- 7.22 +.11 7.11 11200 ---- ---- ---- ---- 7.53 +.11 7.42 11250 ---- ---- ---- ---- 7.85 +.12 7.73 11300 ---- ---- ---- ---- 8.18 +.13 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 UNCH .01 7850 ---- ---- ---- ---- .02 UNCH .02 7900 ---- ---- ---- ---- .02 UNCH .02 7950 ---- ---- ---- ---- .02 UNCH .02 8000 ---- ---- ---- ---- .03 UNCH .03 8050 ---- ---- ---- ---- .03 UNCH .03 8100 ---- ---- ---- ---- .04 UNCH .04 8150 ---- ---- ---- ---- .04 UNCH .04 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 UNCH .15 8650 ---- ---- ---- ---- .16 -.01 .17 8700 ---- ---- ---- ---- .19 UNCH .19 8750 ---- ---- ---- ---- .21 UNCH .21 8800 ---- ---- ---- ---- .23 -.01 .24 8850 ---- ---- ---- ---- .26 UNCH .26 8900 ---- ---- ---- ---- .29 UNCH .29 8950 ---- ---- ---- ---- .33 UNCH .33 9000 ---- ---- ---- ---- .36 UNCH .36 9050 ---- ---- ---- ---- .40 UNCH .40 9100 ---- ---- ---- ---- .45 UNCH .45 9150 ---- ---- ---- ---- .49 UNCH .49 9200 ---- ---- ---- ---- .54 UNCH .54 9250 ---- ---- ---- ---- .60 UNCH .60 9300 ---- ---- ---- ---- .66 UNCH .66 9350 ---- ---- ---- ---- .72 UNCH .72 9400 ---- ---- ---- ---- .79 UNCH .79 9450 ---- ---- ---- ---- .86 UNCH .86 9500 ---- ---- ---- ---- .94 +.01 .93 9550 ---- ---- ---- ---- 1.02 UNCH 1.02 9600 ---- ---- ---- ---- 1.11 +.01 1.10 9650 ---- ---- ---- ---- 1.21 +.01 1.20 9700 ---- ---- ---- ---- 1.31 +.02 1.29 9750 ---- ---- ---- ---- 1.41 +.01 1.40 9800 ---- ---- ---- ---- 1.52 +.01 1.51 9850 ---- ---- ---- ---- 1.64 +.02 1.62 9900 ---- ---- ---- ---- 1.77 +.02 1.75 9950 ---- ---- ---- ---- 1.90 +.02 1.88 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 ---- ---- ---- ---- .03 +.01 .02 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .04 +.01 .03 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .05 +.01 .04 6300 ---- ---- ---- ---- .05 UNCH .05 6350 ---- ---- ---- ---- .06 +.01 .05 6400 ---- ---- ---- ---- .07 +.01 .06 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .09 UNCH .09 6000 ---- ---- ---- ---- .10 +.01 .09 6050 ---- ---- ---- ---- .11 +.01 .10 6100 ---- ---- ---- ---- .12 +.01 .11 6150 ---- ---- ---- ---- .13 +.01 .12 6200 ---- ---- ---- ---- .14 UNCH .14 6250 ---- ---- ---- ---- .16 +.01 .15 6300 ---- ---- ---- ---- .17 +.01 .16 6350 ---- ---- ---- ---- .19 +.01 .18 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .18 +.01 .17 5950 ---- ---- ---- ---- .20 +.02 .18 6000 ---- ---- ---- ---- .22 +.02 .20 6050 ---- ---- ---- ---- .24 +.03 .21 6100 ---- ---- ---- ---- .25 +.02 .23 6150 ---- ---- ---- ---- .27 +.02 .25 6200 ---- ---- ---- ---- .30 +.03 .27 6250 ---- ---- ---- ---- .32 +.03 .29 6300 ---- ---- ---- ---- .34 +.03 .31 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .32 +.03 .29 5900 ---- ---- ---- ---- .34 +.03 .31 5950 ---- ---- ---- ---- .37 +.04 .33 6000 ---- ---- ---- ---- .40 +.04 .36 6050 ---- ---- ---- ---- .42 +.04 .38 6100 ---- ---- ---- ---- .45 +.04 .41 6150 ---- ---- ---- ---- .48 +.04 .44 6200 ---- ---- ---- ---- .51 +.04 .47 6250 ---- ---- ---- ---- .55 +.05 .50 6300 ---- ---- ---- ---- .58 +.05 .53 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .50 +.06 .44 5900 ---- ---- ---- ---- .53 +.06 .47 5950 ---- ---- ---- ---- .56 +.06 .50 6000 ---- ---- ---- ---- .60 +.06 .54 6050 ---- ---- ---- ---- .63 +.06 .57 6100 ---- ---- ---- ---- .67 +.06 .61 6150 ---- ---- ---- ---- .71 +.06 .65 6200 ---- ---- ---- ---- .76 +.08 .68 6250 ---- ---- ---- ---- .80 +.07 .73 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .64 +.06 .58 5850 ---- ---- ---- ---- .68 +.06 .62 5900 ---- ---- ---- ---- .72 +.07 .65 5950 ---- ---- ---- ---- .77 +.08 .69 6000 ---- ---- ---- ---- .81 +.08 .73 6050 ---- ---- ---- ---- .86 +.08 .78 6100 ---- ---- ---- ---- .91 +.09 .82 6150 ---- ---- ---- ---- .96 +.09 .87 6200 ---- ---- ---- ---- 1.01 +.09 .92 6250 ---- ---- ---- ---- 1.06 +.09 .97 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .85 +.03 .82 5850 ---- ---- ---- ---- .89 +.02 .87 5900 ---- ---- ---- ---- .94 +.03 .91 5950 ---- ---- ---- ---- .99 +.03 .96 6000 ---- ---- ---- ---- 1.05 +.03 1.02 6050 ---- ---- ---- ---- 1.10 +.03 1.07 6100 ---- ---- ---- ---- 1.16 +.03 1.13 6150 ---- ---- ---- ---- 1.22 +.04 1.18 6200 ---- ---- ---- ---- 1.28 +.04 1.24 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.00 +.04 .96 5800 ---- ---- ---- ---- 1.05 +.04 1.01 5850 ---- ---- ---- ---- 1.10 +.04 1.06 5900 ---- ---- ---- ---- 1.16 +.04 1.12 5950 ---- ---- ---- ---- 1.22 +.05 1.17 6000 ---- ---- ---- ---- 1.28 +.05 1.23 6050 ---- ---- ---- ---- 1.34 +.05 1.29 6100 ---- ---- ---- ---- 1.41 +.05 1.36 6150 ---- ---- ---- ---- 1.47 +.05 1.42 6200 ---- ---- ---- ---- 1.54 +.05 1.49 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.18 +.08 1.10 5800 ---- ---- ---- ---- 1.24 +.08 1.16 5850 ---- ---- ---- ---- 1.31 +.09 1.22 5900 ---- ---- ---- ---- 1.37 +.09 1.28 5950 ---- ---- ---- ---- 1.43 +.09 1.34 6000 ---- ---- ---- ---- 1.50 +.10 1.40 6050 ---- ---- ---- ---- 1.57 +.10 1.47 6100 ---- ---- ---- ---- 1.64 +.10 1.54 6150 ---- ---- ---- ---- 1.72 +.11 1.61 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.37 +.11 1.26 5750 ---- ---- ---- ---- 1.43 +.11 1.32 5800 ---- ---- ---- ---- 1.50 +.12 1.38 5850 ---- ---- ---- ---- 1.57 +.12 1.45 5900 ---- ---- ---- ---- 1.64 +.12 1.52 5950 ---- ---- ---- ---- 1.71 +.12 1.59 6000 ---- ---- ---- ---- 1.79 +.13 1.66 6050 ---- ---- ---- ---- 1.87 +.14 1.73 6100 ---- ---- ---- ---- 1.95 +.14 1.81 6150 ---- ---- ---- ---- 2.03 +.14 1.89 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 13 EVT OPT ON GC SYN FT CALL 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.50B 20.00 ---- ---- 1760 ---- ---- ---- 19.50B 20.00 ---- ---- 1770 ---- ---- ---- 17.75A 20.00 ---- ---- 1780 ---- ---- ---- 14.75A 20.00 ---- ---- 1790 12.00 20.00 12.00 20.00 20.00 ---- 17 ---- 1800 8.50 19.50B 8.50 19.50B 20.00 ---- 23 ---- 1810 ---- ---- ---- 4.50A 20.00 ---- ---- 1820 10.00 12.75 10.00 19.25B 20.00 ---- 51 ---- 1830 9.50 17.25B .50A .50A .00 ---- 8 ---- 1850 .50 .50 .50 .50 .00 ---- 5 ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 ECG DEC 22 13 EVT OPT ON GC SYN FT PUT 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 9.75 9.75 .50A .50A .00 ---- 2 ---- 1800 10.00 10.00 .25 .25 .00 ---- 13 ---- 1810 15.25 15.25 .50A .50A .00 ---- 4 ---- 1820 18.25 18.25 .50A 10.50B .00 ---- 8 ---- 1830 10.25 19.50B 2.75A 2.75A 20.00 ---- 16 ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 ECH DEC 22 13 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.25B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 14.25A 20.00 ---- ---- 380 20.00 20.00 20.00 20.00 20.00 ---- 10 ---- 385 14.00 14.00 .50A .50A .00 ---- 12 ---- 390 5.75 14.25B .50A .50A .00 ---- 1 ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 ECH DEC 22 13 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 5.75 19.50B 5.75 10.75A 20.00 ---- 51 ---- 390 13.25 19.50B 13.25 11.00A 20.00 ---- 1 ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 ECI DEC 22 13 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 ---- ---- ---- 15.75A 20.00 ---- ---- 2350 20.00 20.00 20.00 19.50A 20.00 ---- 10 ---- 2400 6.50 18.00B .50A 1.25B .00 ---- 426 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 .50 .50 .50 .50 .00 ---- 3 ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 439 ECI DEC 22 13 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 .25 .25 .25 .25 .00 ---- 1 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 3.75 3.75 .50A .50A .00 ---- 21 ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 3.00 19.50B 3.00 19.50B 20.00 ---- 305 ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.50B 20.00 ---- ---- 2600 ---- ---- ---- 19.25B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 327 *** END OF REPORT ***