FINAL PRE-CLEARING PRICES AS OF 12/15/22 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 ---- ---- ---- ---- 1735.3 -30.3 1765.6 JAN23 ---- ---- ---- ---- 1732.7 -30.3 1763.0 FEB23 ---- ---- ---- ---- 1733.1 -30.3 1763.4 APR23 ---- ---- ---- ---- 1730.6 -30.3 1760.9 JUN23 ---- ---- ---- ---- 1723.2 -30.3 1753.5 AUG23 ---- ---- ---- ---- 1719.1 -30.3 1749.4 OCT23 ---- ---- ---- ---- 1715.0 -30.3 1745.3 DEC23 ---- ---- ---- ---- 1710.9 -30.3 1741.2 FEB24 ---- ---- ---- ---- 1708.8 -30.3 1739.1 APR24 ---- ---- ---- ---- 1703.8 -30.3 1734.1 JUN24 ---- ---- ---- ---- 1698.8 -30.3 1729.1 AUG24 ---- ---- ---- ---- 1694.7 -30.3 1725.0 OCT24 ---- ---- ---- ---- 1690.6 -30.3 1720.9 DEC24 ---- ---- ---- ---- 1686.8 -30.3 1717.1 JUN25 ---- ---- ---- ---- 1674.8 -30.3 1705.1 DEC25 ---- ---- ---- ---- 1662.8 -30.3 1693.1 JUN26 ---- ---- ---- ---- 1650.8 -30.3 1681.1 DEC26 ---- ---- ---- ---- 1642.8 -30.3 1673.1 JUN27 ---- ---- ---- ---- 1632.8 -30.3 1663.1 DEC27 ---- ---- ---- ---- 1622.8 -30.3 1653.1 JUN28 ---- ---- ---- ---- 1612.8 -30.3 1643.1 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 199.24 +.30 198.94 844 JAN23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 494 FEB23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 536 MAR23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 810 APR23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 776 MAY23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 778 JUN23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 764 JLY23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 404 AUG23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 405 SEP23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 399 OCT23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 398 NOV23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 382 DEC23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 327 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 7317 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 318.24 +1.22 317.02 115 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 ---- ---- ---- ---- 2383.00 -48.00 2431.00 8 JAN23 ---- ---- ---- 2399.50A 2388.00 -48.00 22 2436.00 20 407 FEB23 2426.50 2443.75 2393.25 2399.75B 2394.00 -48.50 201 2442.50 716 510 MAR23 2432.75 2453.25 2393.00A 2408.50 2400.25 -49.00 886 2449.25 618 409 APR23 ---- ---- ---- 2399.00A 2406.00 -47.25 221 2453.25 143 MAY23 2429.25 2432.75 2421.00 2405.75A 2412.25 -45.50 92 2457.75 3 27 JUN23 ---- ---- ---- 2407.50A 2414.50 -52.50 97 2467.00 JLY23 ---- ---- ---- ---- 2428.00 -50.50 2478.50 AUG23 ---- ---- ---- ---- 2439.25 -48.50 2487.75 SEP23 ---- ---- ---- ---- 2451.75 -46.75 2498.50 OCT23 ---- ---- ---- ---- 2463.00 -44.75 2507.75 NOV23 ---- ---- ---- ---- 2475.50 -42.75 2518.25 DEC23 ---- ---- ---- 2478.00A 2480.25 -40.75 2521.00 2 JAN24 ---- ---- ---- ---- 2490.25 -40.75 2531.00 FEB24 ---- ---- ---- ---- 2501.50 -40.75 2542.25 MAR24 ---- ---- ---- ---- 2511.75 -40.75 2552.50 APR24 ---- ---- ---- ---- 2519.75 -40.75 2560.50 MAY24 ---- ---- ---- ---- 2527.00 -40.75 2567.75 JUN24 ---- ---- ---- ---- 2533.75 -40.75 2574.50 JLY24 ---- ---- ---- ---- 2543.25 -40.75 2584.00 AUG24 ---- ---- ---- ---- 2553.25 -40.75 2594.00 SEP24 ---- ---- ---- ---- 2562.50 -40.75 2603.25 OCT24 ---- ---- ---- ---- 2571.25 -40.75 2612.00 NOV24 ---- ---- ---- ---- 2582.00 -40.75 2622.75 DEC24 ---- ---- ---- ---- 2565.25 -40.75 2606.00 3 JAN25 ---- ---- ---- ---- 2572.25 -40.75 2613.00 FEB25 ---- ---- ---- ---- 2579.25 -40.75 2620.00 MAR25 ---- ---- ---- ---- 2586.25 -40.75 2627.00 APR25 ---- ---- ---- ---- 2595.25 -40.75 2636.00 MAY25 ---- ---- ---- ---- 2604.25 -40.75 2645.00 JUN25 ---- ---- ---- ---- 2612.25 -40.75 2653.00 JLY25 ---- ---- ---- ---- 2621.25 -40.75 2662.00 AUG25 ---- ---- ---- ---- 2629.25 -40.75 2670.00 SEP25 ---- ---- ---- ---- 2637.25 -40.75 2678.00 OCT25 ---- ---- ---- ---- 2645.25 -40.75 2686.00 NOV25 ---- ---- ---- ---- 2652.25 -40.75 2693.00 DEC25 ---- ---- ---- ---- 2660.25 -40.75 2701.00 JAN26 ---- ---- ---- ---- 2668.25 -40.75 2709.00 FEB26 ---- ---- ---- ---- 2676.25 -40.75 2717.00 MAR26 ---- ---- ---- ---- 2684.25 -40.75 2725.00 APR26 ---- ---- ---- ---- 2693.25 -40.75 2734.00 MAY26 ---- ---- ---- ---- 2701.25 -40.75 2742.00 JUN26 ---- ---- ---- ---- 2709.25 -40.75 2750.00 JLY26 ---- ---- ---- ---- 2717.25 -40.75 2758.00 AUG26 ---- ---- ---- ---- 2724.25 -40.75 2765.00 SEP26 ---- ---- ---- ---- 2732.25 -40.75 2773.00 OCT26 ---- ---- ---- ---- 2739.25 -40.75 2780.00 NOV26 ---- ---- ---- ---- 2747.25 -40.75 2788.00 DEC26 ---- ---- ---- ---- 2755.25 -40.75 2796.00 JAN27 ---- ---- ---- ---- 2765.25 -40.75 2806.00 FEB27 ---- ---- ---- ---- 2775.25 -40.75 2816.00 MAR27 ---- ---- ---- ---- 2785.25 -40.75 2826.00 APR27 ---- ---- ---- ---- 2796.25 -40.75 2837.00 MAY27 ---- ---- ---- ---- 2806.25 -40.75 2847.00 JUN27 ---- ---- ---- ---- 2816.25 -40.75 2857.00 JLY27 ---- ---- ---- ---- 2824.25 -40.75 2865.00 AUG27 ---- ---- ---- ---- 2838.25 -40.75 2879.00 SEP27 ---- ---- ---- ---- 2841.25 -40.75 2882.00 OCT27 ---- ---- ---- ---- 2848.25 -40.75 2889.00 NOV27 ---- ---- ---- ---- 2856.25 -40.75 2897.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1519 1357 1509 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20022 -.00019 .20041 2875 JAN23 .22650 .22700 .22650 .22700 .22667 -.00038 15 .22705 55 3271 FEB23 ---- ---- ---- ---- .22654 UNCH .22654 80 3090 MAR23 ---- ---- ---- ---- .22750 UNCH .22750 55 2938 APR23 ---- ---- ---- ---- .23364 UNCH .23364 55 2236 MAY23 ---- ---- ---- ---- .23328 UNCH .23328 80 1834 JUN23 ---- ---- ---- ---- .23364 UNCH .23364 55 2100 JLY23 ---- ---- ---- ---- .23625 UNCH .23625 20 1727 AUG23 ---- ---- ---- ---- .23625 UNCH .23625 20 2128 SEP23 ---- ---- ---- ---- .23625 UNCH .23625 20 1801 OCT23 ---- ---- ---- ---- .23625 UNCH .23625 20 1070 NOV23 ---- ---- ---- ---- .23625 UNCH .23625 20 1112 DEC23 ---- ---- ---- ---- .23625 UNCH .23625 20 1004 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 15 500 27975 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 425.00 430.00 425.00 430.00 425.00 +10.00 48 415.00 1332 FEB23 440.00 440.00 440.00 440.00 440.00 +10.00 25 430.00 817 MAR23 450.00 450.00 450.00 450.00 450.00 +20.00 3 430.00 768 APR23 450.00 450.00 450.00 450.00 450.00 +20.00 3 430.00 566 MAY23 450.00 450.00 450.00 450.00 450.00 +20.00 3 430.00 569 JUN23 450.00 450.00 450.00 450.00 450.00 +20.00 3 430.00 572 JLY23 ---- ---- ---- ---- 450.00 +20.00 430.00 465 AUG23 ---- ---- ---- ---- 450.00 +20.00 430.00 465 SEP23 ---- ---- ---- ---- 450.00 +20.00 430.00 465 OCT23 ---- ---- ---- ---- 450.00 +20.00 430.00 383 NOV23 ---- ---- ---- ---- 440.00 +20.00 420.00 383 DEC23 ---- ---- ---- ---- 440.00 +20.00 420.00 360 JAN24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 FEB24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 MAR24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 APR24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 MAY24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 JUN24 ---- ---- ---- ---- 435.00 +20.00 415.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 7445 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.67 -.05 20.72 290 JAN23 ---- ---- ---- ---- 19.85 +.05 19.80 417 FEB23 ---- ---- ---- ---- 19.85 +.05 19.80 409 MAR23 ---- ---- ---- ---- 19.85 -.18 20.03 512 APR23 ---- ---- ---- ---- 19.85 UNCH 19.85 460 MAY23 ---- ---- ---- ---- 19.85 UNCH 19.85 467 JUN23 ---- ---- ---- ---- 19.85 UNCH 19.85 495 JLY23 ---- ---- ---- ---- 19.75 -.25 20.00 3 397 AUG23 ---- ---- ---- ---- 19.75 -.16 19.91 8 369 SEP23 ---- ---- ---- ---- 19.75 -.13 19.88 15 477 OCT23 ---- ---- ---- ---- 20.00 +.14 19.86 39 538 NOV23 ---- ---- ---- ---- 20.00 +.14 19.86 39 538 DEC23 ---- ---- ---- ---- 20.08 +.21 19.87 24 477 JAN24 ---- ---- ---- ---- 19.85 -.15 20.00 2 411 FEB24 ---- ---- ---- ---- 19.85 -.15 20.00 2 427 MAR24 ---- ---- ---- ---- 19.85 -.15 20.00 2 376 APR24 ---- ---- ---- ---- 19.85 -.15 20.00 2 446 MAY24 ---- ---- ---- ---- 19.85 -.15 20.00 2 442 JUN24 ---- ---- ---- ---- 19.85 -.15 20.00 2 404 JLY24 ---- ---- ---- ---- 19.85 -.23 20.08 279 AUG24 ---- ---- ---- ---- 19.85 -.23 20.08 294 SEP24 ---- ---- ---- ---- 19.85 -.23 20.08 334 OCT24 ---- ---- ---- ---- 19.85 -.23 20.08 338 NOV24 ---- ---- ---- ---- 19.85 -.25 20.10 338 DEC24 ---- ---- ---- ---- 19.85 -.25 20.10 250 JAN25 ---- ---- ---- ---- 21.45 UNCH 21.45 135 FEB25 ---- ---- ---- ---- 21.45 UNCH 21.45 135 MAR25 ---- ---- ---- ---- 21.45 UNCH 21.45 212 APR25 ---- ---- ---- ---- 21.45 UNCH 21.45 132 MAY25 ---- ---- ---- ---- 21.45 UNCH 21.45 132 JUN25 ---- ---- ---- ---- 21.45 UNCH 21.45 45 JLY25 ---- ---- ---- ---- 21.45 UNCH 21.45 100 AUG25 ---- ---- ---- ---- 21.45 UNCH 21.45 100 SEP25 ---- ---- ---- ---- 21.45 UNCH 21.45 100 OCT25 ---- ---- ---- ---- 21.45 UNCH 21.45 25 NOV25 ---- ---- ---- ---- 21.45 UNCH 21.45 25 DEC25 ---- ---- ---- ---- 21.45 UNCH 21.45 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 11351 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 248.54 +.16 248.38 2126 JAN23 ---- ---- ---- ---- 275.00 UNCH 275.00 1636 FEB23 ---- ---- ---- ---- 275.00 UNCH 275.00 1644 MAR23 ---- ---- ---- ---- 275.00 UNCH 275.00 1692 APR23 ---- ---- ---- ---- 290.00 UNCH 290.00 1566 MAY23 ---- ---- ---- ---- 290.00 UNCH 290.00 1566 JUN23 ---- ---- ---- ---- 290.00 UNCH 290.00 1566 JLY23 ---- ---- ---- ---- 281.00 UNCH 281.00 1256 AUG23 ---- ---- ---- ---- 281.00 UNCH 281.00 1266 SEP23 ---- ---- ---- ---- 281.00 UNCH 281.00 1246 OCT23 ---- ---- ---- ---- 281.00 UNCH 281.00 1146 NOV23 ---- ---- ---- ---- 281.00 UNCH 281.00 1006 DEC23 ---- ---- ---- ---- 281.00 UNCH 281.00 1006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18722 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 640.00 658.00 640.00 650.00 658.00 +8.00 31 650.00 51 1183 JAN23 735.00 745.00 727.00 730.00 730.00 +15.00 35 715.00 5 809 FEB23 750.00 750.00 750.00 750.00 750.00 +30.00 13 720.00 1221 MAR23 760.00 760.00 760.00 760.00 760.00 +30.00 8 730.00 594 APR23 750.00 770.00 750.00 769.00A 770.00 +30.00 7 740.00 256 MAY23 ---- 750.00B ---- 750.00B 765.00 +25.00 740.00 809 JUN23 ---- ---- ---- ---- 765.00 +10.00 755.00 437 JLY23 ---- ---- ---- ---- 775.00 +10.00 765.00 487 AUG23 ---- ---- ---- ---- 775.00 +5.00 770.00 196 SEP23 ---- ---- ---- ---- 769.00 +5.00 764.00 491 OCT23 ---- ---- ---- ---- 769.00 +5.00 764.00 112 NOV23 ---- ---- ---- ---- 779.00 +5.00 774.00 112 DEC23 ---- ---- ---- ---- 780.00 +5.00 775.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 56 6819 GC Gold Futures DEC22 1801.0 1801.0 1774.8 1778.3B 1777.2 -30.3 421 1807.5 1074 1353 JAN23 1811.8 1812.1 1775.0 1780.1B 1780.6 -30.9 692 1811.5 279 1298 FEB23 1818.7 1819.7 1782.0 1787.1 1787.8 -30.9 180454 1818.7 143804 371527 APR23 1834.4 1834.4 1797.6 1802.4 1803.1 -30.7 3868 1833.8 3003 33631 JUN23 1849.3 1849.3 1813.2 1817.7B 1818.5 -30.7 973 1849.2 837 14823 AUG23 1848.1 1850.0 1828.8 1834.2B 1834.1 -30.7 193 1864.8 272 5211 OCT23 1851.0 1851.2 1847.0 1848.7A 1849.8 -30.6 8 1880.4 168 1190 DEC23 1881.4 1881.4 1862.0 1864.3A 1865.4 -30.7 32 1896.1 170 6433 FEB24 ---- ---- ---- 1876.4A 1880.3 -30.7 2 1911.0 14 427 APR24 ---- ---- ---- 1918.3A 1894.4 -30.7 1925.1 1 JUN24 ---- ---- ---- 1937.3A 1908.6 -30.7 1939.3 294 AUG24 ---- ---- ---- ---- 1917.1 -30.7 1947.8 OCT24 ---- ---- ---- ---- 1931.2 -30.7 1961.9 DEC24 ---- ---- ---- ---- 1945.0 -30.7 1975.7 136 JUN25 ---- ---- ---- ---- 1966.2 -30.7 1996.9 1 DEC25 ---- ---- ---- ---- 1987.7 -30.7 2018.4 7 JUN26 ---- ---- ---- ---- 1997.7 -30.7 2028.4 DEC26 ---- ---- ---- ---- 2017.4 -30.7 2048.1 2 JUN27 ---- ---- ---- ---- 2027.4 -30.7 2058.1 DEC27 ---- ---- ---- ---- 2045.2 -30.7 2075.9 JUN28 ---- ---- ---- ---- 2055.2 -30.7 2085.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186643 149621 436334 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1794.4 -26.4 1820.8 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.1 .0 .0 UNCH 801 .0 APR23 .0 .1B -.1 .1B .0 UNCH 139 .0 JUN23 .0 .0 .0 .0 .0 UNCH 15 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 955 GSP DEC 22 LONDON SPOT GOLD 19 ---- ---- ---- ---- 1777.99 -29.31 1807.30 20 ---- ---- ---- ---- 1778.00 -29.30 1807.30 21 ---- ---- ---- ---- 1778.00 -29.28 1807.28 22 ---- ---- ---- ---- 1777.99 -29.29 1807.28 23 ---- ---- ---- ---- 1777.99 -29.29 1807.28 28 ---- ---- ---- ---- 1777.99 -29.29 1807.28 29 ---- ---- ---- ---- 1777.99 -29.29 1807.28 30 ---- ---- ---- ---- 1777.99 -29.29 1807.28 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1777.99 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 81 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 15 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 5 136 HG Copper Futures DEC22 3.8575 3.8575 3.7585 3.7740A 3.7630 -.1120 608 3.8750 589 2061 JAN23 3.8330 3.8410B 3.7570A 3.7765B 3.7635 -.1130 1130 3.8765 471 2996 FEB23 3.8600 3.8600 3.7635 3.7780B 3.7645 -.1140 486 3.8785 324 2061 MAR23 3.8635 3.8675 3.7570 3.7765A 3.7630 -.1150 60681 3.8780 50212 103313 APR23 3.7685 3.7695 3.7685 3.7625A 3.7680 -.1125 225 3.8805 100 748 MAY23 3.8630 3.8670B 3.7625 3.7815B 3.7680 -.1115 6045 3.8795 4335 24166 JUN23 3.8445 3.8445 3.7685 3.7845B 3.7720 -.1100 94 3.8820 29 676 JLY23 3.8555 3.8555 3.7675 3.7830A 3.7720 -.1080 3055 3.8800 2647 12349 AUG23 3.8000 3.8000 3.7800 3.7700A 3.7740 -.1060 6 3.8800 1 516 SEP23 3.8115 3.8365 3.7690 3.7750A 3.7720 -.1050 1464 3.8770 1583 5919 OCT23 ---- ---- 3.7970A 3.7750A 3.7765 -.1050 3 3.8815 5 298 NOV23 ---- ---- 3.8020A 3.7760A 3.7775 -.1045 3.8820 2 215 DEC23 3.8175 3.8280 3.7685 3.7815A 3.7705 -.1025 572 3.8730 326 3761 JAN24 ---- ---- 3.7970A 3.7745A 3.7755 -.1020 3.8775 74 FEB24 ---- ---- 3.8010A 3.7835A 3.7740 -.1020 3.8760 51 MAR24 3.7625 3.7665 3.7615 3.7765B 3.7655 -.1015 245 3.8670 4 429 APR24 ---- ---- 3.7910A 3.7910A 3.7630 -.1015 3.8645 21 MAY24 ---- ---- ---- 3.7885A 3.7600 -.1010 3.8610 1 37 JUN24 ---- ---- 3.7970A 3.7970A 3.7605 -.1010 3.8615 10 JLY24 ---- ---- 3.7860A 3.7860A 3.7560 -.1010 3.8570 2 54 AUG24 ---- ---- 3.7970A 3.7960A 3.7545 -.1010 3.8555 1 SEP24 ---- ---- ---- 3.7860A 3.7550 -.1010 3.8560 1 19 OCT24 ---- ---- ---- ---- 3.7560 -.1010 3.8570 11 NOV24 ---- ---- ---- ---- 3.7545 -.1010 3.8555 DEC24 ---- ---- ---- 3.8405A 3.7475 -.1010 3.8485 1 93 MAR25 ---- ---- ---- ---- 3.7455 -.1010 3.8465 MAY25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 JLY25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 SEP25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 DEC25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 MAR26 ---- ---- ---- ---- 3.7745 -.1010 3.8755 MAY26 ---- ---- ---- ---- 3.7875 -.1010 3.8885 JLY26 ---- ---- ---- ---- 3.7880 -.1010 3.8890 SEP26 ---- ---- ---- ---- 3.8005 -.1010 3.9015 DEC26 ---- ---- ---- ---- 3.8130 -.1010 3.9140 1 MAR27 ---- ---- ---- ---- 3.8105 -.1010 3.9115 MAY27 ---- ---- ---- ---- 3.8080 -.1010 3.9090 JLY27 ---- ---- ---- ---- 3.8055 -.1010 3.9065 SEP27 ---- ---- ---- ---- 3.8030 -.1010 3.9040 DEC27 ---- ---- ---- ---- 3.8155 -.1010 3.9165 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74614 60633 159880 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 394 .0000 JAN23 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 394 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8305 -.0185 3.8490 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.7991 -.0588 3.8579 1078 JAN23 ---- ---- ---- ---- 3.7636 -.1131 3.8767 1013 FEB23 ---- ---- ---- ---- 3.7643 -.1141 3.8784 1752 MAR23 ---- ---- ---- ---- 3.7634 -.1148 3.8782 1336 APR23 ---- ---- ---- ---- 3.7680 -.1124 3.8804 1211 MAY23 ---- ---- ---- ---- 3.7684 -.1113 3.8797 1236 JUN23 ---- ---- ---- ---- 3.7720 -.1098 3.8818 985 JLY23 ---- ---- ---- ---- 3.7722 -.1078 3.8800 826 AUG23 ---- ---- ---- ---- 3.7738 -.1059 3.8797 779 SEP23 ---- ---- ---- ---- 3.7725 -.1050 3.8775 147 1010 OCT23 ---- ---- ---- ---- 3.7766 -.1049 3.8815 147 1010 NOV23 ---- ---- ---- ---- 3.7768 -.1043 3.8811 147 900 DEC23 ---- ---- ---- ---- 3.7710 -.1025 3.8735 147 1274 JAN24 ---- ---- ---- ---- 3.7754 -.1020 3.8774 147 856 FEB24 ---- ---- ---- ---- 3.7732 -.1019 3.8751 MAR24 ---- ---- ---- ---- 3.7653 -.1015 3.8668 APR24 ---- ---- ---- ---- 3.7627 -.1015 3.8642 MAY24 ---- ---- ---- ---- 3.7600 -.1010 3.8610 JUN24 ---- ---- ---- ---- 3.7600 -.1010 3.8610 JLY24 ---- ---- ---- ---- 3.7559 -.1010 3.8569 AUG24 ---- ---- ---- ---- 3.7545 -.1010 3.8555 SEP24 ---- ---- ---- ---- 3.7551 -.1010 3.8561 OCT24 ---- ---- ---- ---- 3.7559 -.1010 3.8569 DEC24 ---- ---- ---- ---- 3.7475 -.1010 3.8485 MAR25 ---- ---- ---- ---- 3.7455 -.1010 3.8465 MAY25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 JLY25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 SEP25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 DEC25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 MAR26 ---- ---- ---- ---- 3.7745 -.1010 3.8755 MAY26 ---- ---- ---- ---- 3.7875 -.1010 3.8885 JLY26 ---- ---- ---- ---- 3.7880 -.1010 3.8890 SEP26 ---- ---- ---- ---- 3.8005 -.1010 3.9015 DEC26 ---- ---- ---- ---- 3.8130 -.1010 3.9140 MAR27 ---- ---- ---- ---- 3.8105 -.1010 3.9115 MAY27 ---- ---- ---- ---- 3.8080 -.1010 3.9090 JLY27 ---- ---- ---- ---- 3.8055 -.1010 3.9065 SEP27 ---- ---- ---- ---- 3.8030 -.1010 3.9040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 735 15266 HGT COPPER TAS FUTURES MAR23 .0000 .0020B -.0005 .0020B .0000 UNCH 1126 .0000 MAY23 .0000 .0015B .0000 .0015B .0000 UNCH 145 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 22 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1293 HRC NYMEX STEEL FUTURES DEC22 666.00 679.00 666.00 679.00 677.00 +7.00 15 670.00 15 3776 JAN23 760.00 790.00 760.00 780.00 787.00 +27.00 206 760.00 360 3543 FEB23 788.00 804.00 787.00 791.00 795.00 +20.00 42 775.00 118 2614 MAR23 800.00 805.00 800.00 800.00 800.00 +15.00 71 785.00 168 2370 APR23 810.00 810.00 810.00 810.00 815.00 +20.00 1 795.00 1513 MAY23 800.00 815.00 800.00 807.00 815.00 +19.00 5 796.00 1569 JUN23 800.00 808.00 800.00 807.00 815.00 +21.00 5 794.00 1405 JLY23 815.00 815.00 815.00 815.00 815.00 +16.00 2 799.00 2 1441 AUG23 815.00 815.00 815.00 815.00 815.00 +10.00 2 805.00 6 1473 SEP23 815.00 820.00 806.00 815.00 815.00 +2.00 10 813.00 1441 OCT23 815.00 815.00 815.00 815.00 815.00 +15.00 2 800.00 2 907 NOV23 815.00 815.00 815.00 815.00 815.00 +9.00 2 806.00 856 DEC23 815.00 815.00 815.00 815.00 815.00 +9.00 2 806.00 768 JAN24 ---- ---- ---- ---- 823.00 +9.00 814.00 50 FEB24 ---- ---- ---- ---- 808.00 +9.00 799.00 80 MAR24 ---- ---- ---- ---- 808.00 +9.00 799.00 50 APR24 ---- ---- ---- ---- 808.00 +9.00 799.00 50 MAY24 ---- ---- ---- ---- 808.00 +9.00 799.00 75 JUN24 ---- ---- ---- ---- 833.00 +9.00 824.00 50 JLY24 ---- ---- ---- ---- 833.00 +9.00 824.00 AUG24 ---- ---- ---- ---- 833.00 +9.00 824.00 25 SEP24 ---- ---- ---- ---- 833.00 +9.00 824.00 OCT24 ---- ---- ---- ---- 833.00 +9.00 824.00 NOV24 ---- ---- ---- ---- 833.00 +9.00 824.00 25 DEC24 ---- ---- ---- ---- 833.00 +9.00 824.00 JAN25 ---- ---- ---- ---- 833.00 +9.00 824.00 FEB25 ---- ---- ---- ---- 833.00 +9.00 824.00 MAR25 ---- ---- ---- ---- 833.00 +9.00 824.00 APR25 ---- ---- ---- ---- 833.00 +9.00 824.00 MAY25 ---- ---- ---- ---- 833.00 +9.00 824.00 JUN25 ---- ---- ---- ---- 833.00 +9.00 824.00 JLY25 ---- ---- ---- ---- 833.00 +9.00 824.00 AUG25 ---- ---- ---- ---- 833.00 +9.00 824.00 SEP25 ---- ---- ---- ---- 833.00 +9.00 824.00 OCT25 ---- ---- ---- ---- 833.00 +9.00 824.00 NOV25 ---- ---- ---- ---- 833.00 +9.00 824.00 DEC25 ---- ---- ---- ---- 833.00 +9.00 824.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 365 671 24081 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 JAN23 ---- ---- ---- ---- 82.50 UNCH 82.50 FEB23 ---- ---- ---- ---- 80.50 UNCH 80.50 MAR23 ---- ---- ---- ---- 78.75 +.25 78.50 19 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 UNCH 65.25 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 374 MGC Micro Gold Futures DEC22 1780.0 1780.0 1772.0 1776.6A 1777.2 -30.3 11 1807.5 12 2782 FEB23 1819.0 1819.7 1780.0 1787.2 1787.8 -30.9 48989 1818.7 32570 16517 APR23 1833.6 1833.6 1797.0 1802.0A 1803.1 -30.7 672 1833.8 207 1914 JUN23 1849.4 1849.4 1815.1 1817.1A 1818.5 -30.7 144 1849.2 91 627 AUG23 1849.0 1852.0 1830.3 1833.0A 1834.1 -30.7 21 1864.8 11 116 OCT23 1870.0 1870.0 1843.0 1858.1B 1849.8 -30.6 37 1880.4 22 60 DEC23 1867.0 1867.0 1866.0 1864.4A 1865.4 -30.7 11 1896.1 7 133 FEB24 ---- ---- ---- 1911.2B 1880.3 -30.7 1911.0 16 APR24 ---- ---- ---- ---- 1894.4 -30.7 1925.1 2 JUN24 1907.9 1907.9 1907.9 1907.9 1908.6 -30.7 1 1939.3 4 AUG24 ---- ---- ---- ---- 1917.1 -30.7 1947.8 OCT24 ---- ---- ---- ---- 1931.2 -30.7 1961.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49886 32920 22171 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.7415 3.7500B 3.7415 3.7500B 3.7635 -.1130 4 3.8765 4 37 FEB23 3.8205 3.8325 3.7445 3.8000B 3.7645 -.1140 5 3.8785 4 6 MAR23 3.8780 3.8795 3.7575 3.7745A 3.7630 -.1150 2964 3.8780 2512 1377 APR23 ---- ---- ---- ---- 3.7680 -.1125 3.8805 3 MAY23 3.8235 3.8430 3.7630A 3.7820B 3.7680 -.1115 13 3.8795 24 44 JUN23 ---- ---- ---- ---- 3.7720 -.1100 3.8820 1 JLY23 ---- ---- ---- 3.7680A 3.7720 -.1080 3.8800 1 AUG23 ---- ---- ---- ---- 3.7740 -.1060 3.8800 SEP23 ---- ---- ---- ---- 3.7720 -.1050 3.8770 OCT23 ---- ---- ---- ---- 3.7765 -.1050 3.8815 NOV23 ---- ---- ---- ---- 3.7775 -.1045 3.8820 DEC23 ---- ---- ---- ---- 3.7705 -.1025 3.8730 2 JAN24 ---- ---- ---- ---- 3.7755 -.1020 3.8775 FEB24 ---- ---- ---- ---- 3.7740 -.1020 3.8760 MAR24 ---- ---- ---- ---- 3.7655 -.1015 3.8670 APR24 ---- ---- ---- ---- 3.7630 -.1015 3.8645 MAY24 ---- ---- ---- ---- 3.7600 -.1010 3.8610 JUN24 ---- ---- ---- ---- 3.7605 -.1010 3.8615 JLY24 ---- ---- ---- ---- 3.7560 -.1010 3.8570 AUG24 ---- ---- ---- ---- 3.7545 -.1010 3.8555 SEP24 ---- ---- ---- ---- 3.7550 -.1010 3.8560 OCT24 ---- ---- ---- ---- 3.7560 -.1010 3.8570 NOV24 ---- ---- ---- ---- 3.7545 -.1010 3.8555 DEC24 ---- ---- ---- ---- 3.7475 -.1010 3.8485 MAR25 ---- ---- ---- ---- 3.7455 -.1010 3.8465 MAY25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 JLY25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 SEP25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 DEC25 ---- ---- ---- ---- 3.7580 -.1010 3.8590 MAR26 ---- ---- ---- ---- 3.7745 -.1010 3.8755 MAY26 ---- ---- ---- ---- 3.7875 -.1010 3.8885 JLY26 ---- ---- ---- ---- 3.7880 -.1010 3.8890 SEP26 ---- ---- ---- ---- 3.8005 -.1010 3.9015 DEC26 ---- ---- ---- ---- 3.8130 -.1010 3.9140 MAR27 ---- ---- ---- ---- 3.8105 -.1010 3.9115 MAY27 ---- ---- ---- ---- 3.8080 -.1010 3.9090 JLY27 ---- ---- ---- ---- 3.8055 -.1010 3.9065 SEP27 ---- ---- ---- ---- 3.8030 -.1010 3.9040 DEC27 ---- ---- ---- ---- 3.8155 -.1010 3.9165 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2986 2544 1471 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 77.53 -1.07 78.60 407 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 3.7540 3.7540 3.7540 3.7720B 3.7640 -.1120 2 3.8760 11 FEB23 3.8340 3.8340 3.8340 3.7580A 3.7640 -.1140 1 3.8780 1 9 MAR23 3.8660 3.8660 3.7560 3.7760B 3.7640 -.1140 122 3.8780 77 270 APR23 ---- ---- ---- 3.7800A 3.7680 -.1120 3.8800 MAY23 3.7700 3.7700 3.7640A 3.7620A 3.7680 -.1120 2 3.8800 6 12 JUN23 ---- ---- ---- ---- 3.7720 -.1100 3.8820 JLY23 ---- ---- ---- ---- 3.7720 -.1080 3.8800 AUG23 ---- ---- ---- ---- 3.7740 -.1060 3.8800 SEP23 ---- ---- ---- ---- 3.7720 -.1060 3.8780 OCT23 ---- ---- ---- ---- 3.7760 -.1060 3.8820 NOV23 ---- ---- ---- ---- 3.7780 -.1040 3.8820 DEC23 ---- ---- ---- ---- 3.7700 -.1040 3.8740 JAN24 ---- ---- ---- ---- 3.7760 -.1020 3.8780 FEB24 ---- ---- ---- ---- 3.7740 -.1020 3.8760 MAR24 ---- ---- ---- ---- 3.7660 -.1020 3.8680 APR24 ---- ---- ---- ---- 3.7640 -.1000 3.8640 MAY24 ---- ---- ---- ---- 3.7600 -.1020 3.8620 JUN24 ---- ---- ---- ---- 3.7600 -.1020 3.8620 JLY24 ---- ---- ---- ---- 3.7560 -.1020 3.8580 AUG24 ---- ---- ---- ---- 3.7540 -.1020 3.8560 SEP24 ---- ---- ---- ---- 3.7560 -.1000 3.8560 OCT24 ---- ---- ---- ---- 3.7560 -.1020 3.8580 NOV24 ---- ---- ---- ---- 3.7540 -.1020 3.8560 DEC24 ---- ---- ---- ---- 3.7480 -.1000 3.8480 MAR25 ---- ---- ---- ---- 3.7460 -.1000 3.8460 MAY25 ---- ---- ---- ---- 3.7580 -.1020 3.8600 JLY25 ---- ---- ---- ---- 3.7580 -.1020 3.8600 SEP25 ---- ---- ---- ---- 3.7580 -.1020 3.8600 DEC25 ---- ---- ---- ---- 3.7580 -.1020 3.8600 MAR26 ---- ---- ---- ---- 3.7740 -.1020 3.8760 MAY26 ---- ---- ---- ---- 3.7880 -.1000 3.8880 JLY26 ---- ---- ---- ---- 3.7880 -.1020 3.8900 SEP26 ---- ---- ---- ---- 3.8000 -.1020 3.9020 DEC26 ---- ---- ---- ---- 3.8140 -.1000 3.9140 MAR27 ---- ---- ---- ---- 3.8100 -.1020 3.9120 MAY27 ---- ---- ---- ---- 3.8080 -.1020 3.9100 JLY27 ---- ---- ---- ---- 3.8060 -.1000 3.9060 SEP27 ---- ---- ---- ---- 3.8040 -.1000 3.9040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 84 302 QI E-Mini Silver Futures JAN23 23.8250 23.8250 23.1500 23.1750B 23.1410 -.8200 8 23.9610 8 25 MAR23 24.0750 24.1750B 23.1750A 23.2750 23.3050 -.8310 236 24.1360 112 200 MAY23 23.9500 24.3375B 23.3625A 23.4500A 23.4760 -.8290 10 24.3050 2 22 JLY23 ---- ---- ---- 24.5000B 23.6660 -.8180 24.4840 21 SEP23 23.9750 23.9750 23.9750 24.1875B 23.8840 -.8220 2 24.7060 3 DEC23 ---- ---- ---- 24.0750A 24.1790 -.8300 25.0090 1 JAN24 ---- ---- ---- ---- 24.2140 -.8300 25.0440 MAR24 ---- ---- ---- ---- 24.4650 -.8290 25.2940 MAY24 ---- ---- ---- ---- 24.6450 -.8290 25.4740 JLY24 ---- ---- ---- ---- 24.6850 -.8290 25.5140 SEP24 ---- ---- ---- ---- 24.8300 -.8290 25.6590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 256 122 272 QO E-Mini Gold Futures FEB23 1818.50 1819.75 1783.00 1787.00 1787.80 -30.90 1437 1818.70 1191 1074 APR23 1822.25 1822.25 1800.50 1802.00A 1803.10 -30.70 34 1833.80 28 119 JUN23 1820.00 1820.00 1820.00 1826.50B 1818.50 -30.70 1 1849.20 1 23 AUG23 ---- ---- ---- 1865.25B 1834.10 -30.70 1864.80 1 25 OCT23 ---- ---- ---- 1880.75B 1849.80 -30.60 1880.40 5 DEC23 1866.50 1866.50 1866.50 1864.50A 1865.40 -30.70 1 1896.10 35 FEB24 1880.00 1880.00 1880.00 1877.25A 1880.30 -30.70 1 1911.00 4 APR24 ---- ---- ---- ---- 1894.40 -30.70 1925.10 JUN24 ---- ---- ---- ---- 1908.60 -30.70 1939.30 AUG24 ---- ---- ---- ---- 1917.10 -30.70 1947.80 OCT24 ---- ---- ---- ---- 1931.20 -30.70 1961.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1474 1221 1285 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 404.35 -3.45 407.80 157 JAN23 ---- ---- ---- ---- 405.25 -3.45 408.70 FEB23 404.40 405.00B 404.20A 405.00B 404.35 -3.45 2 407.80 6 10 APR23 ---- ---- ---- ---- 406.75 -3.45 410.20 JUN23 ---- ---- ---- ---- 406.75 -3.45 410.20 342 AUG23 ---- ---- ---- ---- 407.40 -3.45 410.85 OCT23 ---- ---- ---- ---- 408.05 -3.45 411.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 509 SGU Shanghai Gold (USD) Futures DEC22 1811.00 1811.00 1811.00 1811.00 1817.00 -14.80 44 1831.80 174 JAN23 ---- ---- ---- ---- 1821.30 -14.80 1836.10 FEB23 1815.60 1817.50B 1814.00A 1817.50B 1816.10 -14.80 2 1830.90 18 18 APR23 ---- ---- ---- ---- 1817.40 -14.80 1832.20 JUN23 ---- ---- ---- ---- 1826.80 -14.80 1841.60 342 AUG23 ---- ---- ---- ---- 1827.40 -14.80 1842.20 OCT23 ---- ---- ---- ---- 1828.00 -14.80 1842.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 18 534 SI Silver Futures DEC22 23.945 23.945 23.040 23.100A 23.128 -.818 128 23.946 259 1148 JAN23 23.760 23.760 23.000 23.125A 23.141 -.820 426 23.961 554 1613 FEB23 24.075 24.075 23.120 23.270B 23.229 -.820 26 24.049 23 110 MAR23 24.180 24.180 23.155 23.280 23.305 -.831 61010 24.136 51522 110817 MAY23 24.330 24.340B 23.330 23.450B 23.476 -.829 1298 24.305 1017 8279 JLY23 24.510 24.510 23.575 23.620A 23.666 -.818 167 24.484 84 1885 SEP23 24.115 24.115 23.800 23.840A 23.884 -.822 43 24.706 49 1526 DEC23 24.340 24.340 24.100 24.135A 24.179 -.830 30 25.009 27 671 JAN24 ---- ---- ---- 25.030A 24.214 -.830 25.044 MAR24 ---- ---- ---- 24.380A 24.465 -.829 1 25.294 4 10 MAY24 ---- ---- ---- 25.425A 24.645 -.829 25.474 JLY24 ---- ---- ---- ---- 24.685 -.829 25.514 4 SEP24 ---- ---- ---- ---- 24.830 -.829 25.659 DEC24 ---- ---- ---- ---- 25.117 -.829 25.946 9 JLY25 ---- ---- ---- ---- 25.280 -.829 26.109 DEC25 ---- ---- ---- ---- 25.392 -.829 26.221 JLY26 ---- ---- ---- ---- 26.183 -.829 27.012 5 DEC26 ---- ---- ---- ---- 26.285 -.829 27.114 JLY27 ---- ---- ---- ---- 26.393 -.829 27.222 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63129 53539 126077 SIL Micro Silver Futures DEC22 23.220 23.385 23.185 23.100A 23.128 -.818 4 23.946 6 1889 JAN23 24.010 24.010 23.010 23.115 23.141 -.820 330 23.961 405 2253 FEB23 23.320 23.320 23.315 23.545B 23.229 -.820 6 24.049 4 58 MAR23 24.140 24.180 23.155 23.285A 23.305 -.831 9178 24.136 7869 4166 MAY23 24.345 24.345 23.400 23.350A 23.476 -.829 66 24.305 32 123 JLY23 24.425 24.425 24.425 24.470B 23.666 -.818 1 24.484 14 54 SEP23 ---- ---- ---- 24.730B 23.884 -.822 24.706 1 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9585 8331 8552 SIT SILVER TAS FUTURES MAR23 .000 .005B -.003 .002 .000 UNCH 684 .000 MAY23 .000 .001B .000 .001B .000 UNCH 33 .000 JLY23 ---- ---- ---- ---- .000 UNCH 22 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 739 SSP DEC 22 LONDON SPOT SILVER 19 ---- ---- ---- ---- 23.105 -.790 23.895 20 ---- ---- ---- ---- 23.105 -.790 23.895 21 ---- ---- ---- ---- 23.105 -.789 23.894 22 ---- ---- ---- ---- 23.105 -.789 23.894 23 ---- ---- ---- ---- 23.105 -.789 23.894 28 ---- ---- ---- ---- 23.105 -.789 23.894 29 ---- ---- ---- ---- 23.105 -.789 23.894 30 ---- ---- ---- ---- 23.105 -.789 23.894 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.105 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 111.79B 109.11A 111.79B 110.50 +1.24 109.26 741 JAN23 ---- 112.87B 107.90A 112.87B 111.48 +2.40 109.08 988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1729 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.15 -.20 48.35 600 MAR23 ---- ---- ---- ---- 48.55 -.10 48.65 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1777.2 -30.3 1807.5 FEB23 ---- ---- ---- ---- 1787.8 -30.9 1818.7 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7630 -.1120 3.8750 MAR23 ---- ---- ---- ---- 3.7630 -.1150 3.8780 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.128 -.818 23.946 MAR23 ---- ---- ---- ---- 23.305 -.831 24.136 MAY23 ---- ---- ---- ---- 23.476 ---- ---- 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 ---- ---- ---- ---- 750.25 -49.00 799.25 1675 ---- ---- ---- ---- 725.25 -49.00 774.25 1700 ---- ---- ---- ---- 700.25 -49.00 749.25 1725 ---- ---- ---- ---- 675.25 -49.00 724.25 1750 ---- ---- ---- ---- 650.25 -49.00 699.25 1775 ---- ---- ---- ---- 625.25 -49.00 674.25 1800 ---- ---- ---- ---- 600.25 -49.00 649.25 1825 ---- ---- ---- ---- 575.25 -49.00 624.25 1850 ---- ---- ---- ---- 550.25 -49.00 599.25 1875 ---- ---- ---- ---- 525.25 -49.00 574.25 1900 ---- ---- ---- ---- 500.25 -49.00 549.25 1925 ---- ---- ---- ---- 475.25 -49.00 524.25 1950 ---- ---- ---- ---- 450.25 -49.00 499.25 1975 ---- ---- ---- ---- 425.50 -48.75 474.25 2000 ---- ---- ---- ---- 400.75 -48.75 449.50 2025 ---- ---- ---- ---- 375.75 -48.75 424.50 2050 ---- ---- ---- ---- 351.25 -48.50 399.75 2075 ---- ---- ---- ---- 326.75 -48.25 375.00 2100 ---- ---- ---- ---- 302.25 -48.25 350.50 2125 ---- ---- ---- ---- 278.00 -48.00 326.00 2150 ---- ---- ---- ---- 254.25 -47.25 301.50 2175 ---- ---- ---- ---- 230.50 -47.00 277.50 2200 ---- ---- ---- ---- 207.25 -46.25 253.50 2225 ---- ---- ---- ---- 184.75 -45.25 230.00 2250 ---- ---- ---- ---- 162.75 -44.00 206.75 2 2275 ---- ---- ---- ---- 141.50 -42.75 184.25 2300 ---- ---- ---- ---- 121.50 -41.00 162.50 2325 ---- ---- ---- ---- 102.50 -39.00 141.50 2350 ---- ---- ---- ---- 85.25 -36.50 121.75 2 2375 ---- ---- ---- ---- 69.75 -33.75 103.50 2400 ---- ---- 60.50A 60.50A 56.00 -30.50 86.50 2425 ---- ---- 44.50A 44.50A 44.25 -27.25 71.50 2 2450 ---- ---- 35.25A 35.25A 34.50 -24.00 58.50 2475 ---- ---- 28.00A 28.00A 26.50 -20.75 47.25 2500 ---- ---- 22.00A 22.00A 20.25 -17.50 37.75 2525 ---- ---- 17.25A 17.25A 15.25 -14.50 29.75 5 2550 ---- ---- 13.75A 13.75A 11.50 -12.00 23.50 2575 ---- ---- 10.75A 10.75A 8.50 -10.00 18.50 2600 ---- ---- 8.25A 8.25A 6.50 -8.00 14.50 2625 ---- ---- 6.50A 6.50A 5.00 -6.25 11.25 2650 ---- ---- 5.25A 5.25A 3.75 -5.25 9.00 2675 ---- ---- 4.50A 4.50A 3.00 -4.25 7.25 2700 ---- ---- 4.00A 4.00A 2.25 -3.50 5.75 2725 ---- ---- 3.50A 3.50A 1.75 -2.75 4.50 2750 ---- ---- 3.00A 3.00A 1.50 -2.25 3.75 2775 ---- ---- 2.50A 2.50A 1.00 -2.00 3.00 2800 ---- ---- ---- ---- .75 -1.75 2.50 2825 ---- ---- ---- ---- .75 -1.25 2.00 2850 ---- ---- ---- ---- .50 -1.25 1.75 2875 ---- ---- ---- ---- .50 -.75 1.25 2900 ---- ---- ---- ---- .25 -1.00 1.25 2925 ---- ---- ---- ---- .25 -.75 1.00 2950 ---- ---- ---- ---- .25 -.50 .75 2975 ---- ---- ---- ---- .25 -.50 .75 10 3000 ---- ---- ---- ---- .25 -.25 .50 3025 ---- ---- ---- ---- .25 -.25 .50 3050 ---- ---- ---- ---- .25 -.25 .50 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .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 ---- ---- ---- ---- 756.00 -47.25 803.25 1675 ---- ---- ---- ---- 731.00 -47.25 778.25 1700 ---- ---- ---- ---- 706.00 -47.25 753.25 1725 ---- ---- ---- ---- 681.00 -47.25 728.25 1750 ---- ---- ---- ---- 656.00 -47.25 703.25 1775 ---- ---- ---- ---- 631.25 -47.00 678.25 1800 ---- ---- ---- ---- 606.50 -47.00 653.50 1825 ---- ---- ---- ---- 581.75 -46.75 628.50 1850 ---- ---- ---- ---- 557.25 -46.50 603.75 1875 ---- ---- ---- ---- 532.75 -46.50 579.25 1900 ---- ---- ---- ---- 508.50 -46.25 554.75 1925 ---- ---- ---- ---- 484.25 -46.00 530.25 1950 ---- ---- ---- ---- 460.50 -45.50 506.00 1975 ---- ---- ---- ---- 436.50 -45.50 482.00 2000 ---- ---- ---- ---- 413.00 -45.00 458.00 2025 ---- ---- ---- ---- 389.75 -44.50 434.25 2050 ---- ---- ---- ---- 366.75 -44.00 410.75 2075 ---- ---- ---- ---- 344.00 -43.75 387.75 2100 ---- ---- ---- ---- 321.75 -43.00 364.75 2125 ---- ---- ---- ---- 299.75 -42.25 342.00 2150 ---- ---- ---- ---- 278.50 -41.50 320.00 2175 ---- ---- ---- ---- 257.50 -40.50 298.00 2200 ---- ---- ---- ---- 237.25 -39.50 276.75 2225 ---- ---- ---- ---- 217.75 -38.25 256.00 2250 ---- ---- ---- ---- 198.75 -37.25 236.00 2275 ---- ---- ---- ---- 180.75 -36.00 216.75 2300 ---- ---- ---- ---- 163.75 -34.50 198.25 2325 ---- ---- ---- ---- 147.75 -32.75 180.50 2350 ---- ---- ---- ---- 132.75 -31.25 164.00 2375 ---- ---- ---- ---- 118.50 -29.75 148.25 2400 ---- ---- 110.00A 110.00A 105.75 -27.75 133.50 2425 ---- ---- 98.25A 98.25A 93.75 -26.25 120.00 2450 ---- ---- 87.50A 87.50A 83.00 -24.25 107.25 2475 ---- ---- 78.00A 78.00A 73.25 -22.50 95.75 2500 ---- ---- 69.00A 69.00A 64.50 -20.75 85.25 2525 ---- ---- 61.25A 61.25A 56.50 -19.25 75.75 2550 ---- ---- 53.50A 53.50A 49.50 -17.50 67.00 10 2575 ---- ---- 47.50A 47.50A 43.25 -16.00 59.25 2600 ---- ---- 41.75A 41.75A 37.75 -14.50 52.25 50 2625 ---- ---- 36.75A 36.75A 33.00 -13.00 46.00 2650 ---- ---- 32.25A 32.25A 28.75 -11.75 40.50 100 2675 ---- ---- 28.25A 28.25A 25.00 -10.75 35.75 2700 ---- ---- 24.75A 24.75A 21.75 -9.75 31.50 50 2725 ---- ---- 22.00A 22.00A 19.00 -8.75 27.75 2750 ---- ---- 19.25A 19.25A 16.50 -7.75 24.25 2775 ---- ---- 17.00A 17.00A 14.50 -7.00 21.50 2800 ---- ---- 15.25A 15.25A 12.75 -6.25 19.00 2825 ---- ---- 13.50A 13.50A 11.25 -5.50 16.75 2850 ---- ---- 12.00A 12.00A 9.75 -5.25 15.00 2875 ---- ---- 10.75A 10.75A 8.75 -4.50 13.25 2900 ---- ---- 9.50A 9.50A 7.75 -4.00 11.75 2925 ---- ---- 8.75A 8.75A 6.75 -3.75 10.50 2950 ---- ---- 8.50A 8.50A 6.00 -3.25 9.25 2975 ---- ---- 7.75A 7.75A 5.25 -3.25 8.50 3000 ---- ---- ---- ---- 4.75 -2.75 7.50 3025 ---- ---- ---- ---- 4.25 -2.50 6.75 3050 ---- ---- ---- ---- 3.75 -2.25 6.00 3075 ---- ---- ---- ---- 3.50 -2.00 5.50 3100 ---- ---- ---- ---- 3.00 -2.00 5.00 3125 ---- ---- ---- ---- 2.75 -1.75 4.50 3150 ---- ---- ---- ---- 2.50 -1.50 4.00 3175 ---- ---- ---- ---- 2.25 -1.50 3.75 3200 ---- ---- ---- ---- 2.00 -1.25 3.25 3225 ---- ---- ---- ---- 1.75 -1.25 3.00 3250 ---- ---- ---- ---- 1.75 -1.00 2.75 3275 ---- ---- ---- ---- 1.50 -1.00 2.50 3300 ---- ---- ---- ---- 1.50 -.75 2.25 3325 ---- ---- ---- ---- 1.25 -.75 2.00 3350 ---- ---- ---- ---- 1.25 -.75 2.00 3375 ---- ---- ---- ---- 1.00 -.75 1.75 3400 ---- ---- ---- ---- 1.00 -.50 1.50 3425 ---- ---- ---- ---- 1.00 -.50 1.50 3450 ---- ---- ---- ---- .75 -.75 1.50 3475 ---- ---- ---- ---- .75 -.50 1.25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 762.50 -45.25 807.75 1675 ---- ---- ---- ---- 737.50 -45.25 782.75 1700 ---- ---- ---- ---- 713.00 -45.00 758.00 1725 ---- ---- ---- ---- 688.25 -45.00 733.25 1750 ---- ---- ---- ---- 663.75 -44.75 708.50 1775 ---- ---- ---- ---- 639.50 -44.50 684.00 1800 ---- ---- ---- ---- 615.25 -44.50 659.75 1825 ---- ---- ---- ---- 591.25 -44.00 635.25 1850 ---- ---- ---- ---- 567.25 -44.00 611.25 1875 ---- ---- ---- ---- 543.50 -43.50 587.00 1900 ---- ---- ---- ---- 520.00 -43.25 563.25 1925 ---- ---- ---- ---- 496.50 -43.00 539.50 1950 ---- ---- ---- ---- 473.25 -42.75 516.00 1975 ---- ---- ---- ---- 450.50 -42.25 492.75 2000 ---- ---- ---- ---- 427.75 -41.75 469.50 2025 ---- ---- ---- ---- 405.50 -41.25 446.75 2050 ---- ---- ---- ---- 383.50 -40.75 424.25 2075 ---- ---- ---- ---- 362.00 -40.00 402.00 2100 ---- ---- ---- ---- 340.75 -39.50 380.25 2125 ---- ---- ---- ---- 320.25 -38.75 359.00 2150 ---- ---- ---- ---- 300.25 -38.00 338.25 2175 ---- ---- ---- ---- 280.75 -37.00 317.75 2200 ---- ---- ---- ---- 262.00 -36.00 298.00 2225 ---- ---- ---- ---- 244.00 -35.00 279.00 2250 ---- ---- ---- ---- 226.50 -34.00 260.50 2275 ---- ---- ---- ---- 210.00 -32.75 242.75 2300 ---- ---- ---- ---- 194.00 -31.75 225.75 2325 ---- ---- ---- ---- 179.00 -30.50 209.50 2350 ---- ---- ---- ---- 164.75 -29.25 194.00 2375 ---- ---- ---- ---- 151.25 -28.00 179.25 2400 ---- ---- 141.75A 141.75A 138.75 -26.75 165.50 2425 ---- ---- 130.25A 130.25A 127.00 -25.25 152.25 2450 ---- ---- 119.25A 119.25A 116.00 -24.00 140.00 2475 ---- ---- 109.25A 109.25A 106.00 -22.50 128.50 2500 ---- ---- 100.00A 100.00A 96.50 -21.50 118.00 2525 ---- ---- 91.50A 91.50A 88.00 -20.00 108.00 2550 ---- ---- 83.50A 83.50A 80.00 -19.00 99.00 2575 ---- ---- 76.25A 76.25A 72.75 -17.75 90.50 2600 ---- ---- 69.00A 69.00A 66.00 -16.75 82.75 2625 ---- ---- 63.00A 63.00A 60.00 -15.50 75.50 2650 ---- ---- 57.50A 57.50A 54.50 -14.50 69.00 2675 ---- ---- 52.50A 52.50A 49.50 -13.50 63.00 2700 ---- ---- 48.00A 48.00A 45.00 -12.50 57.50 2725 ---- ---- 43.50A 43.50A 40.75 -11.75 52.50 2750 ---- ---- 40.00A 40.00A 37.00 -10.75 47.75 2775 ---- ---- 36.50A 36.50A 33.75 -10.00 43.75 2800 ---- ---- 33.50A 33.50A 30.50 -9.50 40.00 2825 ---- ---- 30.50A 30.50A 27.75 -8.75 36.50 2850 ---- ---- 28.00A 28.00A 25.25 -8.00 33.25 2875 ---- ---- 25.50A 25.50A 23.00 -7.50 30.50 2900 ---- ---- 23.50A 23.50A 21.00 -7.00 28.00 2925 ---- ---- 21.50A 21.50A 19.25 -6.25 25.50 2950 ---- ---- 19.75A 19.75A 17.50 -6.00 23.50 2975 ---- ---- 18.00A 18.00A 16.00 -5.50 21.50 3000 ---- ---- 16.75A 16.75A 14.75 -5.00 19.75 3025 ---- ---- 15.50A 15.50A 13.50 -4.75 18.25 3050 ---- ---- 14.25A 14.25A 12.50 -4.25 16.75 2 3075 ---- ---- 13.00A 13.00A 11.50 -4.00 15.50 3100 ---- ---- 12.00A 12.00A 10.50 -3.75 14.25 3125 ---- ---- 11.25A 11.25A 9.75 -3.50 13.25 3150 ---- ---- 10.50A 10.50A 9.00 -3.25 12.25 3175 ---- ---- 9.75A 9.75A 8.25 -3.00 11.25 3200 ---- ---- 9.25A 9.25A 7.75 -2.75 10.50 3225 ---- ---- 8.75A 8.75A 7.00 -2.75 9.75 3250 ---- ---- 8.75A 8.75A 6.50 -2.50 9.00 3275 ---- ---- ---- ---- 6.00 -2.50 8.50 3300 ---- ---- ---- ---- 5.75 -2.00 7.75 3325 ---- ---- ---- ---- 5.25 -2.00 7.25 3350 ---- ---- ---- ---- 5.00 -1.75 6.75 3375 ---- ---- ---- ---- 4.50 -2.00 6.50 3400 ---- ---- ---- ---- 4.25 -1.75 6.00 3425 ---- ---- ---- ---- 4.00 -1.50 5.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .50 +.25 .25 2000 ---- ---- ---- ---- .75 +.25 .50 2025 ---- ---- ---- ---- 1.00 +.50 .50 2050 ---- ---- ---- ---- 1.25 +.50 .75 50 2075 ---- ---- ---- ---- 1.75 +.75 1.00 100 2100 ---- ---- ---- ---- 2.25 +.75 1.50 50 2125 ---- ---- ---- ---- 3.00 +1.00 2.00 2150 ---- ---- ---- ---- 4.25 +1.75 2.50 2175 ---- 4.00B ---- 4.00B 5.50 +2.00 3.50 2 2200 ---- 5.50B 4.25A 4.25A 7.25 +2.75 4.50 2225 ---- 7.25B 5.25A 5.25A 9.50 +3.50 6.00 2250 ---- 9.75B 6.75A 9.75B 12.50 +4.75 7.75 2 2275 ---- 13.25B 9.00A 13.25B 16.50 +6.25 10.25 2300 ---- 18.00B 11.75A 18.00B 21.25 +7.75 13.50 2325 ---- 24.50B 15.50A 24.50B 27.50 +10.00 17.50 2350 ---- 31.50B 20.50A 31.50B 35.00 +12.25 22.75 2375 ---- 41.00B 26.75A 41.00B 44.50 +15.25 29.25 2400 ---- 53.00B 34.50A 53.00B 55.75 +18.25 37.50 2 2425 ---- 66.50B 44.50A 66.50B 69.00 +21.75 47.25 2450 ---- 82.50B 56.00A 82.50B 84.25 +25.00 59.25 2475 ---- 100.00B 70.00A 100.00B 101.25 +28.50 72.75 2500 ---- 119.00B 85.50A 119.00B 120.00 +31.75 88.25 2525 ---- 139.00B 103.00A 139.00B 140.00 +34.50 105.50 4 2550 ---- 160.50B 121.50A 160.50B 161.00 +37.00 124.00 2575 ---- ---- ---- ---- 183.25 +39.25 144.00 2600 ---- ---- ---- ---- 206.00 +41.00 165.00 2625 ---- ---- ---- ---- 229.50 +42.50 187.00 2650 ---- ---- ---- ---- 253.25 +43.75 209.50 2675 ---- ---- ---- ---- 277.25 +44.75 232.50 2700 ---- ---- ---- ---- 301.75 +45.50 256.25 2725 ---- ---- ---- ---- 326.25 +46.25 280.00 2750 ---- ---- ---- ---- 350.75 +46.75 304.00 2775 ---- ---- ---- ---- 375.50 +47.00 328.50 2800 ---- ---- ---- ---- 400.25 +47.50 352.75 2825 ---- ---- ---- ---- 425.25 +47.75 377.50 2850 ---- ---- ---- ---- 450.00 +48.00 402.00 2875 ---- ---- ---- ---- 475.00 +48.25 426.75 2900 ---- ---- ---- ---- 499.75 +48.25 451.50 2925 ---- ---- ---- ---- 524.75 +48.50 476.25 2950 ---- ---- ---- ---- 549.75 +48.50 501.25 2975 ---- ---- ---- ---- 574.75 +48.75 526.00 3000 ---- ---- ---- ---- 599.75 +48.75 551.00 3025 ---- ---- ---- ---- 624.75 +48.75 576.00 3050 ---- ---- ---- ---- 649.75 +49.00 600.75 3075 ---- ---- ---- ---- 674.75 +49.00 625.75 3100 ---- ---- ---- ---- 699.75 +49.00 650.75 3125 ---- ---- ---- ---- 724.75 +49.00 675.75 3150 ---- ---- ---- ---- 749.75 +49.00 700.75 3175 ---- ---- ---- ---- 774.75 +49.00 725.75 3200 ---- ---- ---- ---- 799.75 +49.00 750.75 3225 ---- ---- ---- ---- 824.75 +49.00 775.75 3250 ---- ---- ---- ---- 849.75 +49.00 800.75 3275 ---- ---- ---- ---- 874.75 +49.00 825.75 3300 ---- ---- ---- ---- 899.75 +49.00 850.75 3325 ---- ---- ---- ---- 924.75 +49.00 875.75 3350 ---- ---- ---- ---- 949.75 +49.00 900.75 3375 ---- ---- ---- ---- 974.75 +49.00 925.75 3400 ---- ---- ---- ---- 999.75 +49.00 950.75 3425 ---- ---- ---- ---- 1024.75 +49.00 975.75 3450 ---- ---- ---- ---- 1049.75 +49.00 1000.75 3475 ---- ---- ---- ---- 1074.75 +49.00 1025.75 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 +.25 .25 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 +.25 .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- 1.00 +.25 .75 1775 ---- ---- ---- ---- 1.25 +.25 1.00 1800 ---- ---- ---- ---- 1.75 +.50 1.25 1825 ---- ---- ---- ---- 2.00 +.50 1.50 1850 ---- ---- ---- ---- 2.50 +.50 2.00 1875 ---- ---- ---- ---- 3.25 +1.00 2.25 1900 ---- ---- ---- ---- 4.00 +1.00 3.00 1925 ---- ---- ---- ---- 4.75 +1.25 3.50 1950 ---- ---- ---- ---- 5.75 +1.50 4.25 1975 ---- ---- ---- ---- 7.00 +1.75 5.25 2000 ---- 7.25B ---- ---- 8.50 +2.25 6.25 2025 ---- 8.50B ---- 7.75B 10.00 +2.50 7.50 2050 ---- 10.25B ---- 10.25B 12.00 +3.00 9.00 2075 ---- 12.25B 10.50A 12.25B 14.25 +3.50 10.75 2100 ---- 14.50B 12.25A 14.50B 17.00 +4.25 12.75 2125 ---- 17.25B 14.50A 17.25B 20.00 +5.00 15.00 2150 ---- 20.50B 17.00A 20.50B 23.50 +5.75 17.75 2175 ---- 24.50B 20.00A 24.50B 27.50 +6.50 21.00 2200 ---- 29.00B 23.50A 29.00B 32.00 +7.50 24.50 2225 ---- 34.50B 27.75A 34.50B 37.50 +8.75 28.75 2250 ---- 40.50B 32.50A 40.50B 43.50 +10.00 33.50 2275 ---- 47.50B 38.00A 47.50B 50.50 +11.25 39.25 2300 ---- 54.50B 44.25A 54.50B 58.25 +12.75 45.50 10 2325 ---- 63.50B 51.50A 63.50B 67.00 +14.00 53.00 2350 ---- 73.50B 59.50A 73.50B 76.75 +15.75 61.00 2375 ---- 84.00B 68.75A 84.00B 87.75 +17.50 70.25 2400 ---- 96.50B 78.75A 96.50B 99.75 +19.25 80.50 2425 ---- 109.50B 89.75A 109.50B 112.75 +21.00 91.75 2450 ---- 123.50B 102.00A 123.50B 126.75 +22.75 104.00 2475 ---- 139.00B 116.50A 139.00B 142.00 +24.50 117.50 2500 ---- 155.50B 131.00A 155.50B 158.00 +26.25 131.75 2525 ---- 172.50B 146.00A 172.50B 175.00 +27.75 147.25 2550 ---- 190.50B 162.50A 190.50B 193.00 +29.50 163.50 2575 ---- 209.50B 179.50A 209.50B 211.50 +31.00 180.50 2 2600 ---- 229.00B 197.50A 229.00B 231.00 +32.50 198.50 2625 ---- ---- ---- ---- 251.00 +34.00 217.00 2650 ---- ---- ---- ---- 271.75 +35.25 236.50 2675 ---- ---- ---- ---- 293.00 +36.50 256.50 2700 ---- ---- ---- ---- 314.75 +37.50 277.25 2725 ---- ---- ---- ---- 336.75 +38.50 298.25 2750 ---- ---- ---- ---- 359.25 +39.25 320.00 2775 ---- ---- ---- ---- 382.25 +40.25 342.00 2800 ---- ---- ---- ---- 405.25 +40.75 364.50 2825 ---- ---- ---- ---- 428.75 +41.50 387.25 2850 ---- ---- ---- ---- 452.25 +42.00 410.25 2875 ---- ---- ---- ---- 476.00 +42.50 433.50 2900 ---- ---- ---- ---- 500.00 +43.00 457.00 2925 ---- ---- ---- ---- 524.25 +43.50 480.75 2950 ---- ---- ---- ---- 548.50 +44.00 504.50 2975 ---- ---- ---- ---- 572.75 +44.25 528.50 3000 ---- ---- ---- ---- 597.00 +44.50 552.50 3025 ---- ---- ---- ---- 621.50 +44.75 576.75 3050 ---- ---- ---- ---- 646.25 +45.25 601.00 3075 ---- ---- ---- ---- 670.75 +45.25 625.50 3100 ---- ---- ---- ---- 695.50 +45.75 649.75 3125 ---- ---- ---- ---- 720.00 +45.75 674.25 3150 ---- ---- ---- ---- 744.75 +45.75 699.00 3175 ---- ---- ---- ---- 769.75 +46.25 723.50 3200 ---- ---- ---- ---- 794.50 +46.25 748.25 3225 ---- ---- ---- ---- 819.25 +46.25 773.00 3250 ---- ---- ---- ---- 844.25 +46.50 797.75 3275 ---- ---- ---- ---- 869.25 +46.75 822.50 3300 ---- ---- ---- ---- 894.00 +46.75 847.25 3325 ---- ---- ---- ---- 919.00 +46.75 872.25 3350 ---- ---- ---- ---- 944.00 +47.00 897.00 3375 ---- ---- ---- ---- 969.00 +47.00 922.00 3400 ---- ---- ---- ---- 994.00 +47.25 946.75 3425 ---- ---- ---- ---- 1019.00 +47.25 971.75 3450 ---- ---- ---- ---- 1044.00 +47.25 996.75 3475 ---- ---- ---- ---- 1069.00 +47.25 1021.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 2.00 +.25 1.75 1675 ---- ---- ---- ---- 2.50 +.50 2.00 1700 ---- ---- ---- ---- 3.00 +.75 2.25 1725 ---- ---- ---- ---- 3.50 +.75 2.75 1750 ---- ---- ---- ---- 4.25 +1.00 3.25 1775 ---- ---- ---- ---- 4.75 +1.00 3.75 1800 ---- ---- ---- ---- 5.75 +1.25 4.50 1825 ---- ---- ---- ---- 6.50 +1.25 5.25 1850 ---- ---- ---- ---- 7.75 +1.75 6.00 1875 ---- ---- ---- ---- 8.75 +1.75 7.00 1900 ---- ---- ---- ---- 10.25 +2.00 8.25 1925 ---- ---- ---- ---- 11.75 +2.25 9.50 1950 ---- 11.00B ---- ---- 13.50 +2.75 10.75 1975 ---- 12.75B ---- ---- 15.50 +3.00 12.50 2000 ---- 14.75B ---- 14.75B 18.00 +3.75 14.25 2025 ---- 17.50B ---- 17.50B 20.50 +4.00 16.50 2050 ---- 19.75B ---- 19.50B 23.50 +4.75 18.75 2075 ---- 23.00B ---- 23.00B 26.75 +5.25 21.50 2100 ---- 26.50B ---- 26.50B 30.50 +5.75 24.75 2125 ---- 31.00B ---- 31.00B 34.75 +6.50 28.25 2150 ---- 35.50B ---- 35.50B 39.75 +7.50 32.25 2175 ---- 41.00B ---- 41.00B 45.00 +8.00 37.00 2200 ---- 47.00B ---- 47.00B 51.25 +9.25 42.00 2225 ---- 53.50B 47.50A 53.50B 58.00 +10.25 47.75 2250 ---- 61.00B 53.50A 61.00B 65.25 +11.00 54.25 2275 ---- 68.50B 60.50A 68.50B 73.50 +12.25 61.25 2300 ---- 76.75B 67.50A 76.50B 82.50 +13.50 69.00 2325 ---- 86.50B 76.00A 86.00B 92.25 +14.75 77.50 2350 ---- 97.00B 86.00A 96.50B 103.00 +16.00 87.00 2375 ---- 108.50B 95.50A 108.00B 114.25 +17.25 97.00 2400 ---- 120.75B 106.00A 120.00B 126.50 +18.50 108.00 2425 ---- 134.00B 117.50A 133.50B 139.75 +20.00 119.75 2450 ---- 148.00B 129.50A 147.50B 153.50 +21.25 132.25 2475 ---- 162.75B 142.50A 162.50B 168.25 +22.50 145.75 2500 ---- 178.00B 156.50A 178.00B 183.75 +23.75 160.00 2525 ---- 194.50B 171.50A 194.50B 200.00 +25.25 174.75 2550 ---- 211.50B 187.00A 211.50B 216.75 +26.25 190.50 2575 ---- 229.50B 203.50A 229.50B 234.50 +27.50 207.00 2600 ---- 247.50B 220.50A 247.50B 252.50 +28.50 224.00 2625 ---- 266.50B 238.50A 266.50B 271.25 +29.50 241.75 2650 ---- ---- ---- ---- 290.75 +30.75 260.00 2675 ---- ---- ---- ---- 310.50 +31.75 278.75 2700 ---- ---- ---- ---- 330.75 +32.75 298.00 2725 ---- ---- ---- ---- 351.50 +33.50 318.00 2750 ---- ---- ---- ---- 372.75 +34.50 338.25 2775 ---- ---- ---- ---- 394.25 +35.25 359.00 2800 ---- ---- ---- ---- 416.00 +36.00 380.00 2825 ---- ---- ---- ---- 438.00 +36.50 401.50 2850 ---- ---- ---- ---- 460.50 +37.25 423.25 2875 ---- ---- ---- ---- 483.25 +38.00 445.25 2900 ---- ---- ---- ---- 506.00 +38.50 467.50 2925 ---- ---- ---- ---- 529.00 +39.00 490.00 2950 ---- ---- ---- ---- 552.25 +39.50 512.75 2975 ---- ---- ---- ---- 575.75 +40.00 535.75 3000 ---- ---- ---- ---- 599.25 +40.25 559.00 3025 ---- ---- ---- ---- 623.00 +40.75 582.25 3050 ---- ---- ---- ---- 647.00 +41.25 605.75 3075 ---- ---- ---- ---- 670.75 +41.25 629.50 3100 ---- ---- ---- ---- 695.00 +41.75 653.25 3125 ---- ---- ---- ---- 719.00 +42.00 677.00 3150 ---- ---- ---- ---- 743.25 +42.25 701.00 3175 ---- ---- ---- ---- 767.50 +42.50 725.00 3200 ---- ---- ---- ---- 792.00 +42.75 749.25 3225 ---- ---- ---- ---- 816.50 +43.00 773.50 3250 ---- ---- ---- ---- 841.00 +43.25 797.75 3275 ---- ---- ---- ---- 865.50 +43.50 822.00 3300 ---- ---- ---- ---- 890.00 +43.50 846.50 3325 ---- ---- ---- ---- 914.75 +43.75 871.00 3350 ---- ---- ---- ---- 939.25 +43.75 895.50 3375 ---- ---- ---- ---- 964.00 +44.00 920.00 3400 ---- ---- ---- ---- 988.75 +44.25 944.50 3425 ---- ---- ---- ---- 1013.50 +44.25 969.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- ---- 195.20A 195.20A 197.80 -30.90 228.70 1595 ---- ---- 190.20A 190.20A 192.80 -30.90 223.70 1600 ---- ---- 183.90A 183.90A 187.80 -30.90 218.70 1605 ---- ---- 180.20A 180.20A 182.90 -30.80 213.70 1610 ---- ---- 175.10A 175.10A 177.90 -30.80 208.70 1615 ---- ---- 170.20A 170.20A 172.90 -30.80 203.70 1620 ---- ---- 165.00A 165.00A 167.90 -30.80 198.70 1625 ---- ---- 159.10A 159.10A 162.90 -30.80 193.70 1630 ---- ---- 155.20A 155.20A 158.00 -30.80 188.80 1635 ---- ---- 150.30A 150.30A 153.00 -30.80 183.80 1640 ---- ---- 145.30A 145.30A 148.00 -30.80 178.80 1645 ---- ---- 140.40A 140.40A 143.10 -30.70 173.80 1650 ---- ---- 134.30A 134.30A 138.10 -30.70 168.80 1655 ---- ---- 130.50A 130.50A 133.20 -30.60 163.80 1660 ---- ---- 125.60A 125.60A 128.30 -30.60 158.90 1665 ---- 154.00B 120.40A 154.00B 123.30 -30.60 153.90 1670 ---- ---- 115.50A 115.50A 118.40 -30.50 148.90 1675 ---- ---- 109.80A 109.80A 113.50 -30.50 144.00 1680 ---- ---- 106.00A 106.00A 108.60 -30.40 139.00 1685 ---- ---- 100.90A 100.90A 103.70 -30.40 134.10 1690 ---- ---- 96.20A 96.20A 98.90 -30.30 129.20 1695 ---- ---- 91.60A 91.60A 94.00 -30.30 124.30 1700 ---- ---- 85.70A 85.70A 89.20 -30.20 119.40 1705 ---- ---- 82.00A 82.00A 84.40 -30.10 114.50 1710 ---- ---- 77.40A 77.40A 79.70 -29.90 109.60 1715 ---- ---- 72.20A 72.20A 75.00 -29.80 104.80 1720 ---- ---- 67.20A 67.20A 70.40 -29.60 100.00 1725 ---- ---- 62.70A 62.70A 65.80 -29.40 95.20 1730 ---- ---- 58.40A 58.40A 61.30 -29.10 90.40 1735 ---- ---- 54.10A 54.10A 57.00 -28.70 85.70 1740 ---- ---- 49.90A 49.90A 52.70 -28.30 81.00 1745 ---- ---- 45.90A 45.90A 48.50 -27.90 76.40 1750 ---- ---- 42.00A 42.00A 44.40 -27.40 71.80 1755 ---- ---- 38.30A 38.30A 40.50 -26.80 67.30 1760 ---- ---- 34.70A 34.70A 36.80 -26.10 62.90 1765 ---- ---- 31.30A 31.30A 33.20 -25.40 58.60 1770 ---- ---- 28.20A 28.20A 29.80 -24.60 54.40 1775 ---- ---- 25.20A 25.20A 26.60 -23.70 50.30 1780 ---- ---- 22.30A 22.30A 23.60 -22.70 46.30 1785 22.30 22.30 19.60A 23.80B 20.80 -21.70 10 42.50 1790 ---- ---- 17.30A 17.30A 18.30 -20.50 38.80 1795 16.90 16.90 15.10A 15.10A 16.00 -19.30 2 35.30 1 1800 16.30 16.30 13.20A 17.40B 13.90 -18.10 1 32.00 1 1805 13.80 13.80 11.40A 11.40A 12.10 -16.80 1 28.90 1810 ---- ---- 9.80A 9.80A 10.40 -15.50 25.90 1815 ---- ---- 8.50A 8.50A 9.00 -14.20 23.20 6 6 1820 ---- ---- 7.30A 7.30A 7.70 -13.00 20.70 1825 ---- ---- 6.30A 6.30A 6.70 -11.80 18.50 1830 ---- ---- 5.50A 5.50A 5.70 -10.70 16.40 1835 ---- ---- 4.70A 4.70A 4.90 -9.60 14.50 1840 ---- ---- 4.10A 4.10A 4.30 -8.50 1 12.80 1 1845 ---- ---- 3.60A 3.60A 3.70 -7.60 1 11.30 1 1850 ---- ---- 3.10A 3.10A 3.20 -6.70 9.90 1855 ---- ---- 2.70A 2.70A 2.80 -5.90 8.70 1860 ---- ---- 2.40A 2.40A 2.40 -5.30 250 7.70 405 400 1865 ---- ---- 2.10A 2.10A 2.10 -4.60 6.70 5 1870 ---- ---- 1.90A 1.90A 1.90 -4.00 5.90 1 1 1875 3.20 3.20 1.70A 1.70A 1.60 -3.60 1 5.20 1 3 1880 ---- ---- 1.50A 1.50A 1.40 -3.20 1 4.60 28 1885 ---- ---- 1.30A 1.30A 1.30 -2.70 4.00 12 1890 ---- ---- 1.20A 1.20A 1.10 -2.50 3.60 13 1895 ---- ---- 1.10A 1.10A 1.00 -2.10 3.10 1900 ---- ---- 1.00A 1.00A .90 -1.90 2.80 1905 ---- ---- .90A .90A .80 -1.70 2.50 1910 ---- ---- .80A .80A .80 -1.40 2.20 1915 ---- ---- .70A .70A .70 -1.30 2.00 1920 ---- ---- .70A .70A .60 -1.20 1.80 1925 ---- ---- .60A .60A .60 -1.00 1 1.60 1 1930 ---- ---- .60A .60A .50 -.90 1.40 1935 ---- ---- .50A .50A .50 -.80 1.30 1940 ---- ---- .50A .50A .40 -.80 1.20 1945 ---- ---- .50A .50A .40 -.60 1.00 1950 ---- ---- .40A .40A .40 -.50 .90 1955 ---- ---- .40A .40A .40 -.50 .90 1960 ---- ---- .40A .40A .30 -.50 .80 1965 ---- ---- .40A .40A .30 -.40 .70 1970 ---- ---- .40A .40A .30 -.40 .70 1975 ---- ---- .30A .30A .30 -.30 .60 1980 ---- ---- .30A .30A .30 -.30 .60 1985 ---- ---- .30A .30A .20 -.30 .50 1990 ---- ---- .30A .30A .20 -.30 .50 1995 ---- ---- .30A .30A .20 -.20 .40 2000 ---- ---- .30A .30A .20 -.20 .40 2 2005 ---- ---- .30A .30A .20 -.20 .40 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .20 -.10 .30 2025 ---- ---- .20A .20A .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 269 413 475 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .20 +.10 .10 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 UNCH .20 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .30 +.10 .20 1615 ---- ---- ---- ---- .30 +.10 .20 1620 ---- ---- ---- ---- .30 +.10 .20 1625 ---- .30B ---- .30B .30 +.10 .20 1630 ---- .30B ---- .30B .40 +.20 .20 1635 ---- .30B ---- .30B .40 +.20 .20 1640 ---- .40B ---- .40B .40 +.10 .30 1645 ---- .40B ---- .40B .50 +.20 .30 1650 ---- .50B ---- .50B .50 +.20 .30 1655 ---- .60B ---- .60B .60 +.30 .30 1660 ---- .60B ---- .60B .60 +.20 .40 1665 ---- .70B ---- .70B .70 +.30 .40 1670 ---- .80B ---- .80B .80 +.40 .40 1675 ---- .90B ---- .90B .90 +.40 .50 2 1680 ---- 1.10B ---- 1.10B 1.00 +.50 .50 1685 ---- 1.20B ---- 1.20B 1.10 +.50 .60 1690 ---- 1.40B ---- 1.40B 1.20 +.50 .70 1695 ---- 1.60B ---- 1.60B 1.40 +.60 .80 1700 .90 1.80B .90 1.60B 1.60 +.70 11 .90 1705 ---- 2.10B ---- 2.10B 1.80 +.80 1.00 1710 ---- 2.40B ---- 2.40B 2.10 +1.00 1 1.10 1715 ---- 2.80B ---- 2.80B 2.40 +1.20 1.20 1720 ---- 3.30B ---- 3.30B 2.70 +1.30 1.40 1725 ---- 3.80B ---- 3.80B 3.20 +1.60 1 1.60 1 1730 ---- 4.40B 1.80A 1.80A 3.70 +1.80 1.90 1735 ---- 5.10B 2.00A 2.00A 4.30 +2.20 2.10 1740 ---- 5.90B 2.30A 2.30A 4.90 +2.50 2.40 1745 ---- 6.80B 2.60A 2.60A 5.80 +3.00 2.80 1750 ---- 7.90B 3.00A 3.00A 6.70 +3.50 3.20 1755 ---- 9.20B 3.50A 3.50A 7.80 +4.10 3.70 4 12 1760 ---- 10.60B 4.00A 4.00A 9.00 +4.70 4.30 150 150 1765 ---- 12.20B 4.50A 4.50A 10.40 +5.40 5.00 1770 10.40 13.90B 5.30A 9.70A 12.00 +6.20 3 5.80 1775 13.70 15.90B 6.10A 13.20A 13.80 +7.20 1 6.60 1780 9.50 18.00B 7.00A 17.60B 15.80 +8.10 4 7.70 1 1785 19.90 20.40B 8.10A 17.20A 18.10 +9.30 8 8.80 1790 ---- 23.00B 9.40A 9.40A 20.50 +10.40 10.10 1 1795 19.80 25.80B 10.80A 25.30B 23.20 +11.60 1 11.60 1800 ---- 28.80B 12.40A 12.40A 26.10 +12.80 13.30 1805 ---- 32.10B 14.30A 14.30A 29.20 +14.00 15.20 1810 ---- 35.60B 16.40A 16.40A 32.60 +15.30 17.30 1815 ---- 39.20B 18.40A 18.40A 36.10 +16.60 19.50 1820 27.90 43.10B 21.00A 43.10B 39.90 +17.90 1 22.00 1 1825 ---- 47.10B 23.70A 23.70A 43.80 +19.10 24.70 1 1830 ---- 51.20B 26.40A 26.40A 47.80 +20.20 27.60 1835 ---- 55.50B 29.50A 29.50A 52.00 +21.20 30.80 1840 ---- 59.90B 33.00A 33.00A 56.40 +22.30 34.10 1845 ---- 64.40B 36.70A 36.70A 60.80 +23.30 37.50 1850 ---- 68.90B 40.30A 40.30A 65.30 +24.10 41.20 1855 ---- 73.50B 44.10A 44.10A 69.80 +24.80 45.00 1860 ---- 78.20B 48.10A 48.10A 74.50 +25.60 48.90 1865 ---- 82.10B 52.10A 52.10A 79.20 +26.30 52.90 1870 ---- 86.80B 56.30A 56.30A 83.90 +26.80 57.10 1875 ---- 92.50B 60.80A 60.80A 88.70 +27.30 61.40 1880 ---- 96.40B 65.00A 65.00A 93.50 +27.70 65.80 1885 ---- 101.30B 69.50A 69.50A 98.30 +28.10 70.20 1890 ---- 106.10B 74.30A 74.30A 103.20 +28.50 74.70 1895 ---- 111.00B 79.00A 79.00A 108.10 +28.80 79.30 1900 ---- 116.80B 83.60A 83.60A 113.00 +29.10 83.90 1905 ---- 120.70B 88.20A 88.20A 117.90 +29.30 88.60 1910 ---- 125.60B ---- 125.50B 122.80 +29.50 93.30 1915 ---- 130.50B 97.70A 97.70A 127.70 +29.60 98.10 1920 ---- 135.50B 102.60A 102.60A 132.60 +29.70 102.90 1925 ---- 141.40B 107.40A 107.40A 137.60 +29.90 107.70 1930 ---- 145.40B 112.30A 112.30A 142.50 +30.00 112.50 1935 ---- 150.60B ---- 150.60B 147.50 +30.10 117.40 1940 ---- 155.30B ---- 155.20B 152.50 +30.20 122.30 1945 ---- 160.30B 127.00A 127.00A 157.40 +30.30 127.10 1950 ---- 166.30B 131.90A 131.90A 162.40 +30.40 132.00 1955 ---- 170.50B 136.80A 136.80A 167.40 +30.40 137.00 1960 ---- 175.20B 141.80A 141.80A 172.30 +30.40 141.90 1965 ---- 180.10B ---- 180.10B 177.30 +30.50 146.80 1970 ---- 185.10B ---- 185.10B 182.30 +30.60 151.70 1975 ---- 191.20B ---- 191.20B 187.30 +30.60 156.70 1980 ---- 195.30B ---- 195.30B 192.30 +30.70 161.60 1985 ---- 200.30B ---- 200.30B 197.30 +30.70 166.60 1990 ---- 205.00B ---- 205.00B 202.20 +30.60 171.60 1995 ---- 210.00B ---- 210.00B 207.20 +30.70 176.50 2000 ---- 216.20B ---- 216.20B 212.20 +30.70 181.50 2005 ---- 220.00B ---- 219.90B 217.20 +30.70 186.50 2010 ---- 225.00B ---- 224.90B 222.20 +30.80 191.40 2015 ---- 230.00B ---- 229.90B 227.20 +30.80 196.40 2020 ---- 235.20B ---- 235.10B 232.20 +30.80 201.40 2025 ---- 240.20B ---- 240.20B 237.20 +30.80 206.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 154 169 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- 230.00A 230.00A 232.80 -30.90 263.70 1560 ---- ---- 225.10A 225.10A 227.80 -30.90 258.70 1565 ---- ---- 220.00A 220.00A 222.80 -30.90 253.70 1570 ---- ---- 215.00A 215.00A 217.80 -30.90 248.70 1575 ---- ---- 209.50A 209.50A 212.90 -30.80 243.70 1580 ---- ---- 205.20A 205.20A 207.90 -30.80 238.70 1585 ---- ---- 200.10A 200.10A 202.90 -30.80 233.70 1590 ---- ---- 195.10A 195.10A 197.90 -30.80 228.70 1595 ---- ---- 190.00A 190.00A 192.90 -30.80 223.70 1600 ---- ---- 184.10A 184.10A 188.00 -30.70 218.70 1605 ---- ---- 180.20A 180.20A 183.00 -30.70 213.70 1610 ---- ---- 175.10A 175.10A 178.00 -30.70 208.70 1615 ---- ---- 170.30A 170.30A 173.00 -30.80 203.80 1620 ---- ---- 165.20A 165.20A 168.10 -30.70 198.80 1625 ---- ---- 159.30A 159.30A 163.10 -30.70 193.80 1630 ---- ---- 155.30A 155.30A 158.20 -30.60 188.80 1635 ---- ---- 150.50A 150.50A 153.20 -30.60 183.80 1640 ---- 179.00B 145.50A 179.00B 148.30 -30.60 178.90 1645 ---- 174.00B 140.50A 174.00B 143.40 -30.50 173.90 1650 ---- 169.10B 134.70A 169.10B 138.50 -30.40 168.90 1655 ---- 164.10B 130.60A 164.10B 133.60 -30.40 164.00 1660 ---- ---- 126.00A 126.00A 128.70 -30.30 159.00 1665 ---- 154.20B 121.20A 154.20B 123.80 -30.30 154.10 1670 ---- ---- 116.10A 116.10A 118.90 -30.30 149.20 1675 ---- ---- 110.40A 110.40A 114.10 -30.20 144.30 1680 ---- ---- 106.60A 106.60A 109.30 -30.10 139.40 1685 ---- ---- 101.90A 101.90A 104.50 -30.00 134.50 1690 ---- ---- 97.00A 97.00A 99.70 -29.90 129.60 1695 ---- ---- 92.50A 92.50A 94.90 -29.90 124.80 1700 ---- ---- 86.80A 86.80A 90.20 -29.80 120.00 1705 ---- ---- 82.70A 82.70A 85.60 -29.50 115.10 1710 ---- ---- 77.70A 77.70A 81.00 -29.40 110.40 1715 ---- ---- 73.30A 73.30A 76.40 -29.20 105.60 1720 ---- ---- 68.90A 68.90A 72.00 -28.90 100.90 1725 ---- ---- 64.60A 64.60A 67.60 -28.60 96.20 1730 ---- ---- 60.40A 60.40A 63.20 -28.30 91.50 1735 ---- ---- 56.30A 56.30A 59.00 -27.90 86.90 1740 ---- ---- 52.30A 52.30A 54.90 -27.50 82.40 1745 ---- ---- 48.40A 48.40A 50.90 -27.00 77.90 1750 ---- ---- 44.70A 44.70A 47.00 -26.40 73.40 1755 ---- ---- 41.10A 41.10A 43.20 -25.90 69.10 1760 ---- ---- 37.60A 37.60A 39.60 -25.20 64.80 1765 ---- ---- 34.40A 34.40A 36.20 -24.40 60.60 1770 ---- ---- 31.30A 31.30A 32.90 -23.70 56.60 1 1775 ---- ---- 28.30A 28.30A 29.80 -22.80 52.60 2 1780 ---- ---- 25.60A 25.60A 26.90 -21.90 48.80 8 1785 ---- ---- 23.00A 23.00A 24.10 -21.00 45.10 1790 23.30 24.90 20.60A 20.60A 21.60 -20.00 42 41.60 2 1795 ---- ---- 18.40A 18.40A 19.30 -18.90 38.20 1 1800 ---- ---- 16.40A 16.40A 17.20 -17.80 35.00 65 1805 ---- ---- 14.50A 14.50A 15.30 -16.70 32.00 1810 ---- ---- 12.80A 12.80A 13.60 -15.50 29.10 12 1815 ---- ---- 11.30A 11.30A 12.00 -14.40 26.40 1 6 1820 12.20 12.20 10.00A 11.00B 10.60 -13.30 4 23.90 2 13 1825 ---- ---- 8.80A 8.80A 9.40 -12.20 21 21.60 14 20 1830 ---- ---- 7.80A 7.80A 8.30 -11.20 1 19.50 2 58 1835 ---- ---- 6.90A 6.90A 7.30 -10.30 17.60 26 1840 ---- ---- 6.10A 6.10A 6.40 -9.40 7 15.80 14 40 1845 ---- ---- 5.40A 5.40A 5.70 -8.50 2 14.20 4 1850 7.20 7.20 4.90A 5.00 5.00 -7.70 409 12.70 15 54 1855 ---- ---- 4.30A 4.30A 4.50 -6.90 1 11.40 7 1860 ---- ---- 3.90A 3.90A 4.00 -6.20 10.20 1 6 1865 ---- ---- 3.50A 3.50A 3.50 -5.70 9.20 1 49 1870 3.30 3.30 3.10A 3.70B 3.20 -5.00 2 8.20 17 1875 ---- ---- 2.80A 2.80A 2.80 -4.60 7.40 58 1880 ---- ---- 2.50A 2.50A 2.50 -4.10 6.60 3 2 1885 ---- ---- 2.30A 2.30A 2.30 -3.60 5.90 31 1890 3.00 3.00 2.10A 2.10A 2.10 -3.20 2 5.30 1 16 1895 ---- ---- 1.90A 1.90A 1.90 -2.90 4.80 2 1900 2.00 2.00 1.70 1.70 1.70 -2.60 29 4.30 15 1905 ---- ---- 1.60A 1.60A 1.50 -2.40 3.90 5 1910 ---- ---- 1.40A 1.40A 1.40 -2.10 3.50 1915 ---- ---- 1.30A 1.30A 1.30 -1.90 3.20 1920 ---- ---- 1.20A 1.20A 1.20 -1.70 2.90 1925 1.10 1.10 1.10 1.10 1.10 -1.50 27 2.60 21 37 1930 ---- ---- 1.00A 1.00A 1.00 -1.40 1 2.40 1 7 1935 ---- ---- .90A .90A .90 -1.30 2.20 1940 ---- ---- .90A .90A .80 -1.20 2.00 1 1945 ---- ---- .80A .80A .80 -1.00 1.80 1950 ---- ---- .80A .80A .70 -.90 4 1.60 7 419 1955 ---- ---- .70A .70A .70 -.80 1.50 2 1960 ---- ---- .70A .70A .60 -.80 1.40 1965 ---- ---- .60A .60A .60 -.70 1.30 1970 ---- ---- .60A .60A .50 -.70 1.20 1975 ---- ---- .60A .60A .50 -.60 1.10 19 1980 ---- ---- .50A .50A .50 -.50 1.00 1985 ---- ---- .50A .50A .40 -.50 .90 1990 ---- ---- .50A .50A .40 -.50 .90 1995 ---- ---- .50A .50A .40 -.40 .80 2000 ---- ---- .40A .40A .40 -.30 .70 2005 ---- ---- .40A .40A .40 -.30 .70 21 2010 ---- ---- .40A .40A .30 -.30 .60 2015 ---- ---- .40A .40A .30 -.30 .60 2020 ---- ---- .40A .40A .30 -.30 .60 2025 ---- ---- .40A .40A .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 552 83 1026 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .30 +.10 .20 1580 ---- ---- ---- ---- .30 +.10 .20 2 1585 ---- ---- ---- ---- .30 +.10 .20 1590 ---- .30B ---- .30B .30 +.10 .20 1595 ---- .30B ---- .30B .40 +.20 .20 3 1600 ---- .30B ---- .30B .40 +.20 .20 1 1605 ---- ---- ---- ---- .40 +.10 .30 1610 ---- .40B ---- .40B .50 +.20 .30 1615 ---- .40B ---- .40B .50 +.20 .30 1620 ---- .50B ---- .50B .50 +.20 1 .30 1 1625 ---- .50B ---- .50B .60 +.30 .30 3 1630 ---- .60B ---- .60B .60 +.20 .40 5 1635 ---- .70B ---- .70B .70 +.30 .40 1640 ---- .70B ---- .70B .80 +.40 .40 1645 ---- .80B ---- .80B .80 +.30 .50 10 1650 ---- .90B ---- .90B .90 +.40 21 .50 7 1655 ---- 1.00B ---- 1.00B 1.00 +.50 .50 1660 ---- 1.10B ---- 1.10B 1.10 +.50 .60 1665 ---- 1.30B ---- 1.30B 1.20 +.50 .70 6 1670 ---- 1.40B ---- 1.40B 1.40 +.70 .70 10 1675 .80 1.60B .80 1.60B 1.50 +.70 18 .80 1 14 1680 ---- 1.80B ---- 1.80B 1.70 +.80 .90 1 1 1685 ---- 2.00B ---- 2.00B 1.90 +.90 1.00 1 1690 ---- 2.30B ---- 2.30B 2.10 +.90 1.20 2 1695 ---- 2.60B ---- 2.60B 2.30 +1.00 1.30 1 1700 2.70 3.00B 2.70 2.70 2.60 +1.10 8 1.50 21 38 1705 ---- 3.40B 1.60A 1.60A 3.00 +1.30 1.70 1 1710 ---- 3.80B 1.80A 1.80A 3.40 +1.50 1.90 1 1 1715 ---- 4.40B 2.00A 2.00A 3.80 +1.70 2.10 1720 4.50 5.00B 2.30A 4.80B 4.30 +1.90 10 2.40 10 13 1725 ---- 5.60B 2.50A 2.50A 4.90 +2.20 4 2.70 5 9 1730 ---- 6.40B 2.90A 2.90A 5.60 +2.60 3.00 1 1735 ---- 7.30B 3.20A 3.20A 6.30 +2.90 3.40 7 1740 ---- 8.20B 3.60A 3.60A 7.20 +3.30 3.90 11 1745 ---- 9.40B 4.10A 4.10A 8.20 +3.90 4.30 19 10 1750 ---- 10.60B 4.60A 4.60A 9.30 +4.40 21 4.90 18 1755 ---- 12.00B 5.20A 5.20A 10.50 +5.00 5.50 1 4 1760 ---- 13.50B 5.90A 5.90A 11.90 +5.60 7 6.30 30 1765 ---- 15.20B 6.70A 6.70A 13.40 +6.30 3 7.10 9 1770 ---- 17.00B 7.50A 7.50A 15.10 +7.10 8 8.00 3 1775 14.70 19.10B 8.50A 14.20A 17.00 +8.00 26 9.00 1 19 1780 16.30 21.30B 9.60A 20.80B 19.10 +8.90 15 10.20 39 1785 ---- 23.70B 10.90A 10.90A 21.30 +9.80 9 11.50 10 1790 18.20 26.20B 12.30A 16.10A 23.80 +10.80 12 13.00 8 20 1795 ---- 29.00B 13.90A 13.90A 26.50 +11.90 14.60 11 1800 ---- 32.00B 15.60A 15.60A 29.40 +13.10 16.30 8 5 1805 ---- 35.20B 17.50A 17.50A 32.40 +14.10 18.30 1810 26.30 38.50B 19.50A 38.50B 35.70 +15.30 1 20.40 2 1 1815 ---- 42.10B 21.90A 21.90A 39.10 +16.40 22.70 1 1 1820 ---- 45.80B 24.30A 24.30A 42.70 +17.50 25.20 1 1 1825 ---- 49.60B 26.90A 26.90A 46.50 +18.60 27.90 1 1830 ---- 53.60B 29.80A 29.80A 50.40 +19.60 30.80 1835 ---- 57.70B 32.90A 32.90A 54.40 +20.60 33.80 1840 ---- 61.90B 36.10A 36.10A 58.50 +21.50 37.00 1845 ---- 66.20B 39.70A 39.70A 62.80 +22.40 40.40 1850 ---- 70.60B 43.00A 43.00A 67.10 +23.10 44.00 1855 ---- 75.10B 46.90A 46.90A 71.50 +23.90 47.60 1860 ---- 79.60B 50.70A 50.70A 76.00 +24.60 51.40 1865 ---- 84.20B 54.70A 54.70A 80.60 +25.20 55.40 1870 ---- 88.80B 58.60A 58.60A 85.20 +25.80 59.40 1875 ---- 93.50B 62.80A 62.80A 89.80 +26.30 63.50 1880 ---- 97.30B 67.20A 67.20A 94.60 +26.80 67.80 1885 ---- 102.10B 71.30A 71.30A 99.30 +27.20 72.10 1890 ---- 106.80B 75.80A 75.80A 104.10 +27.60 76.50 1895 ---- 111.60B 80.20A 80.20A 108.80 +27.90 80.90 1900 ---- 117.40B 85.00A 85.00A 113.70 +28.30 85.40 1905 ---- 121.50B 89.40A 89.40A 118.50 +28.50 90.00 1910 ---- 126.10B 94.20A 94.20A 123.40 +28.80 94.60 1915 ---- 131.00B 98.90A 98.90A 128.20 +28.90 99.30 1920 ---- 136.10B ---- 136.00B 133.10 +29.20 103.90 1925 ---- 141.80B 108.20A 108.20A 138.00 +29.30 108.70 1930 ---- 145.80B 113.10A 113.10A 142.90 +29.50 113.40 1935 ---- 150.90B 117.80A 117.80A 147.80 +29.60 118.20 1940 ---- 155.70B 122.90A 122.90A 152.80 +29.80 123.00 1945 ---- 160.60B ---- 160.50B 157.70 +29.90 127.80 1950 ---- 166.50B 132.50A 132.50A 162.60 +29.90 132.70 1955 ---- 170.50B 137.30A 137.30A 167.60 +30.10 137.50 1960 ---- 175.50B 142.20A 142.20A 172.50 +30.10 142.40 1965 ---- 180.60B 147.10A 147.10A 177.50 +30.20 147.30 1970 ---- 185.40B 152.00A 152.00A 182.50 +30.30 152.20 1975 ---- 191.30B 156.90A 156.90A 187.40 +30.30 157.10 1980 ---- 195.40B ---- 195.30B 192.40 +30.40 162.00 1985 ---- 200.50B 166.80A 166.80A 197.40 +30.50 166.90 1990 ---- 205.30B 171.70A 171.70A 202.40 +30.50 171.90 1995 ---- 210.30B 176.70A 176.70A 207.30 +30.50 176.80 2000 ---- 216.20B ---- 216.20B 212.30 +30.60 181.70 2005 ---- 220.10B 186.60A 186.60A 217.30 +30.60 186.70 2010 ---- 225.10B ---- 225.00B 222.30 +30.70 191.60 2015 ---- 230.10B 196.50A 196.50A 227.30 +30.70 196.60 2020 ---- 235.10B ---- 235.00B 232.30 +30.70 201.60 2025 ---- 241.20B ---- 241.20B 237.20 +30.70 206.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 164 80 330 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1620 ---- ---- ---- 189.30A 168.20 ---- ---- 1625 ---- ---- ---- 160.10A 163.20 ---- ---- 1630 ---- ---- ---- 179.40A 158.30 ---- ---- 1635 ---- ---- ---- 174.50A 153.40 ---- ---- 1640 ---- ---- ---- 169.60A 148.50 ---- ---- 1645 ---- ---- ---- 164.70A 143.60 ---- ---- 1650 ---- ---- ---- 135.50A 138.70 ---- ---- 1655 ---- ---- ---- 154.90A 133.80 ---- ---- 1660 ---- ---- ---- 150.00A 128.90 ---- ---- 1665 ---- ---- ---- 145.20A 124.10 ---- ---- 1670 ---- ---- ---- 140.30A 119.30 ---- ---- 1675 ---- ---- ---- 111.40A 114.50 ---- ---- 1680 ---- ---- ---- 130.80A 109.70 ---- ---- 1685 ---- ---- ---- 126.00A 104.90 ---- ---- 1690 ---- ---- ---- 121.30A 100.20 ---- ---- 1695 ---- ---- ---- 116.70A 95.50 ---- ---- 1700 ---- ---- ---- 88.00A 90.90 ---- ---- 1705 ---- ---- ---- 83.50A 86.30 ---- ---- 1710 ---- ---- ---- 79.00A 81.80 ---- ---- 1715 ---- ---- ---- 74.60A 77.30 ---- ---- 1720 ---- ---- ---- 70.30A 72.90 ---- ---- 1725 ---- ---- ---- 66.00A 68.50 ---- ---- 1730 ---- ---- ---- 61.80A 64.30 ---- ---- 1735 ---- ---- ---- 57.80A 60.10 ---- ---- 1740 ---- ---- ---- 53.80A 56.10 ---- ---- 1745 ---- ---- ---- 50.00A 52.10 ---- ---- 1750 ---- ---- ---- 46.30A 48.30 ---- ---- 1755 ---- ---- ---- 42.70A 44.60 ---- ---- 1760 ---- ---- ---- 39.30A 41.10 ---- ---- 1765 ---- ---- ---- 36.00A 37.70 ---- ---- 1770 ---- ---- ---- 32.90A 34.50 ---- ---- 1775 ---- ---- ---- 30.00A 31.40 ---- ---- 1780 ---- ---- ---- 27.30A 28.60 ---- ---- 1785 ---- ---- ---- 24.70A 25.90 ---- ---- 1790 ---- ---- ---- 22.30A 23.30 ---- ---- 1795 ---- ---- ---- 20.10A 21.00 ---- ---- 1800 ---- ---- ---- 18.10A 18.90 ---- ---- 1805 ---- ---- ---- 16.20A 16.90 ---- ---- 1810 ---- ---- ---- 14.50A 15.10 ---- ---- 1815 ---- ---- ---- 12.90A 13.50 ---- ---- 1820 ---- ---- ---- 11.50A 12.10 ---- ---- 1825 10.60 10.60 10.60 10.70B 10.80 ---- 17 ---- 1830 11.10 11.10 11.10 9.20A 9.60 ---- 15 ---- 1835 ---- ---- ---- 8.20A 8.60 ---- ---- 1840 ---- ---- ---- 7.30A 7.70 ---- ---- 1845 ---- ---- ---- 6.60A 6.80 ---- 2 ---- 1850 ---- ---- ---- 5.90A 6.10 ---- ---- 1855 ---- ---- ---- 5.30A 5.50 ---- ---- 1860 ---- ---- ---- 4.80A 4.90 ---- ---- 1865 ---- ---- ---- 4.30A 4.40 ---- ---- 1870 ---- ---- ---- 3.90A 4.00 ---- ---- 1875 ---- ---- ---- 3.60A 3.60 ---- ---- 1880 ---- ---- ---- 3.20A 3.30 ---- ---- 1885 ---- ---- ---- 2.90A 3.00 ---- ---- 1890 ---- ---- ---- 2.70A 2.70 ---- ---- 1895 ---- ---- ---- 2.50A 2.50 ---- ---- 1900 ---- ---- ---- 2.30A 2.20 ---- ---- 1905 ---- ---- ---- 2.10A 2.00 ---- ---- 1910 ---- ---- ---- 1.90A 1.90 ---- ---- 1915 ---- ---- ---- 1.80A 1.70 ---- ---- 1920 1.50 1.50 1.50 1.50 1.60 ---- 1 ---- 1925 ---- ---- ---- 1.50A 1.50 ---- ---- 1930 ---- ---- ---- 1.40A 1.30 ---- ---- 1935 ---- ---- ---- 1.30A 1.20 ---- ---- 1940 ---- ---- ---- 1.20A 1.10 ---- ---- 1945 ---- ---- ---- 1.10A 1.10 ---- ---- 1950 ---- ---- ---- 1.00A 1.00 ---- ---- 1955 ---- ---- ---- 1.00A .90 ---- ---- 1960 ---- ---- ---- .90A .90 ---- ---- 1965 ---- ---- ---- .80A .80 ---- ---- 1970 ---- ---- ---- .80A .70 ---- ---- 1975 ---- ---- ---- .80A .70 ---- ---- 1980 ---- ---- ---- .70A .60 ---- ---- 1985 ---- ---- ---- .70A .60 ---- ---- 1990 ---- ---- ---- .60A .60 ---- ---- 1995 ---- ---- ---- .60A .50 ---- ---- 2000 .40 .40 .40 .40 .50 ---- 2 ---- 2005 ---- ---- ---- .60A .50 ---- ---- 2010 ---- ---- ---- .50A .40 ---- ---- 2015 ---- ---- ---- .50A .40 ---- ---- 2020 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1620 .70 .70 .70 .70 .70 ---- 2 ---- 1625 ---- ---- ---- .80A .70 ---- ---- 1630 ---- ---- ---- .90A .80 ---- ---- 1635 ---- ---- ---- .90A .90 ---- ---- 1640 ---- ---- ---- 1.00A .90 ---- ---- 1645 ---- ---- ---- 1.10A 1.00 ---- ---- 1650 ---- ---- ---- 1.20A 1.20 ---- ---- 1655 ---- ---- ---- 1.30A 1.30 ---- ---- 1660 ---- ---- ---- 1.40A 1.40 ---- ---- 1665 ---- ---- ---- 1.50A 1.60 ---- ---- 1670 1.60 1.60 1.60 1.60 1.70 ---- 1 ---- 1675 ---- ---- ---- 1.80A 1.90 ---- ---- 1680 ---- ---- ---- 2.00A 2.10 ---- ---- 1685 ---- ---- ---- 2.20A 2.40 ---- ---- 1690 ---- ---- ---- 2.40A 2.60 ---- ---- 1695 ---- ---- ---- 2.70A 3.00 ---- ---- 1700 ---- ---- ---- 3.00A 3.30 ---- ---- 1705 ---- ---- ---- 3.30A 3.70 ---- ---- 1710 ---- ---- ---- 3.60A 4.20 ---- ---- 1715 ---- ---- ---- 4.00A 4.70 ---- ---- 1720 ---- ---- ---- 4.50A 5.20 ---- ---- 1725 ---- ---- ---- 5.00A 5.90 ---- ---- 1730 ---- ---- ---- 5.60A 6.60 ---- ---- 1735 ---- ---- ---- 6.30A 7.50 ---- ---- 1740 ---- ---- ---- 7.00A 8.40 ---- ---- 1745 ---- ---- ---- 7.90A 9.50 ---- ---- 1750 ---- ---- ---- 8.80A 10.60 ---- ---- 1755 ---- ---- ---- 9.90A 11.90 ---- ---- 1760 ---- ---- ---- 11.10A 13.40 ---- ---- 1765 ---- ---- ---- 12.50A 15.00 ---- ---- 1770 ---- ---- ---- 14.00A 16.70 ---- ---- 1775 ---- ---- ---- 15.70A 18.70 ---- ---- 1780 ---- ---- ---- 17.60A 20.80 ---- ---- 1785 ---- ---- ---- 19.60A 23.10 ---- ---- 1790 ---- ---- ---- 21.80A 25.50 ---- ---- 1795 ---- ---- ---- 24.20A 28.20 ---- ---- 1800 ---- ---- ---- 26.70A 31.00 ---- ---- 1805 ---- ---- ---- 29.50A 34.10 ---- ---- 1810 38.80 38.80 32.40A 39.50B 37.30 ---- 1 ---- 1815 42.20 42.20 35.50A 35.50A 40.60 ---- 1 ---- 1820 ---- ---- ---- 38.80A 44.20 ---- ---- 1825 ---- ---- ---- 42.20A 47.90 ---- ---- 1830 ---- ---- ---- 45.70A 51.70 ---- ---- 1835 ---- ---- ---- 49.50A 55.70 ---- ---- 1840 ---- ---- ---- 53.30A 59.70 ---- ---- 1845 ---- ---- ---- 57.30A 63.90 ---- ---- 1850 ---- ---- ---- 61.40A 68.20 ---- ---- 1855 ---- ---- ---- 65.60A 72.50 ---- ---- 1860 ---- ---- ---- 69.90A 77.00 ---- ---- 1865 ---- ---- ---- 74.30A 81.50 ---- ---- 1870 ---- ---- ---- 78.80A 86.00 ---- ---- 1875 ---- ---- ---- 83.30A 90.60 ---- ---- 1880 ---- ---- ---- 87.90A 95.20 ---- ---- 1885 ---- ---- ---- 92.50A 99.90 ---- ---- 1890 ---- ---- ---- 97.20A 104.70 ---- ---- 1895 ---- ---- ---- 107.70A 109.40 ---- ---- 1900 ---- ---- ---- 106.60A 114.20 ---- ---- 1905 ---- ---- ---- 116.80A 119.00 ---- ---- 1910 ---- ---- ---- 121.40A 123.80 ---- ---- 1915 ---- ---- ---- 126.10A 128.60 ---- ---- 1920 ---- ---- ---- 130.80A 133.50 ---- ---- 1925 ---- ---- ---- 130.60A 138.40 ---- ---- 1930 ---- ---- ---- 140.30A 143.30 ---- ---- 1935 ---- ---- ---- 145.10A 148.10 ---- ---- 1940 ---- ---- ---- 149.90A 153.10 ---- ---- 1945 ---- ---- ---- 154.80A 158.00 ---- ---- 1950 ---- ---- ---- 155.00A 162.90 ---- ---- 1955 ---- ---- ---- 164.50A 167.80 ---- ---- 1960 ---- ---- ---- 169.40A 172.70 ---- ---- 1965 ---- ---- ---- 174.30A 177.70 ---- ---- 1970 ---- ---- ---- 179.20A 182.60 ---- ---- 1975 ---- ---- ---- 179.50A 187.60 ---- ---- 1980 ---- ---- ---- 189.00A 192.50 ---- ---- 1985 ---- ---- ---- 193.90A 197.50 ---- ---- 1990 ---- ---- ---- 198.90A 202.50 ---- ---- 1995 ---- ---- ---- 203.80A 207.40 ---- ---- 2000 ---- ---- ---- 204.40A 212.40 ---- ---- 2005 ---- ---- ---- ---- 217.40 ---- ---- 2010 ---- ---- ---- ---- 222.30 ---- ---- 2015 ---- ---- ---- ---- 227.30 ---- ---- 2020 ---- ---- ---- ---- 232.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- ---- 230.10A 230.10A 232.80 -30.90 263.70 1560 ---- ---- 224.90A 224.90A 227.80 -30.90 258.70 1565 ---- ---- 220.00A 220.00A 222.80 -30.90 253.70 1570 ---- ---- 215.00A 215.00A 217.90 -30.80 248.70 1575 ---- ---- 209.90A 209.90A 212.90 -30.80 243.70 1580 ---- ---- 204.90A 204.90A 207.90 -30.80 238.70 1585 ---- ---- 199.90A 199.90A 202.90 -30.80 233.70 1590 ---- ---- 195.10A 195.10A 197.90 -30.80 228.70 1595 ---- ---- 190.10A 190.10A 192.90 -30.80 223.70 1600 ---- ---- 185.00A 185.00A 187.90 -30.80 218.70 1605 ---- ---- 180.00A 180.00A 182.90 -30.80 213.70 1610 ---- ---- 175.10A 175.10A 177.90 -30.80 208.70 1615 ---- ---- 170.00A 170.00A 172.90 -30.80 203.70 1620 ---- ---- 164.90A 164.90A 167.90 -30.80 198.70 1625 ---- ---- 158.90A 158.90A 162.90 -30.80 193.70 1630 ---- ---- 155.00A 155.00A 157.90 -30.80 188.70 1635 ---- ---- 150.00A 150.00A 152.90 -30.80 183.70 1640 ---- ---- 145.10A 145.10A 147.90 -30.80 178.70 1645 ---- ---- 140.00A 140.00A 142.90 -30.90 173.80 1650 ---- ---- 133.90A 133.90A 137.90 -30.90 168.80 1655 ---- ---- 130.10A 130.10A 132.90 -30.90 163.80 1660 ---- ---- 125.00A 125.00A 127.90 -30.90 158.80 1665 ---- ---- 120.00A 120.00A 122.90 -30.90 153.80 1670 ---- ---- 115.10A 115.10A 117.90 -30.90 148.80 1675 ---- ---- 108.90A 108.90A 112.90 -30.90 143.80 1680 ---- ---- 105.10A 105.10A 107.90 -30.90 138.80 1685 ---- ---- 100.00A 100.00A 102.90 -30.90 133.80 1690 ---- ---- 95.20A 95.20A 98.00 -30.80 128.80 1695 ---- ---- 90.10A 90.10A 93.00 -30.80 123.80 1700 ---- ---- 84.00A 84.00A 88.00 -30.80 118.80 1705 ---- ---- 80.10A 80.10A 83.00 -30.80 113.80 1710 ---- ---- 75.20A 75.20A 78.00 -30.80 108.80 1715 ---- ---- 70.20A 70.20A 73.00 -30.80 103.80 1720 ---- ---- 65.30A 65.30A 68.00 -30.80 98.80 1725 ---- ---- 59.30A 59.30A 63.00 -30.80 93.80 1730 ---- ---- 55.40A 55.40A 58.10 -30.80 88.90 1735 ---- ---- 50.50A 50.50A 53.10 -30.80 83.90 1740 ---- ---- 45.20A 45.20A 48.20 -30.80 79.00 1745 ---- ---- 40.00A 40.00A 43.40 -30.70 74.10 1750 ---- ---- 35.40A 35.40A 38.50 -30.70 69.20 1755 ---- ---- 31.00A 31.00A 33.80 -30.50 64.30 1760 ---- ---- 26.70A 26.70A 29.20 -30.30 59.50 1765 ---- ---- 22.60A 22.60A 24.80 -29.90 54.70 1770 ---- ---- 18.60A 18.60A 20.50 -29.40 49.90 4 1775 17.30 17.30 15.00A 15.70A 16.60 -28.70 1 45.30 1 1780 ---- ---- 11.70A 11.70A 13.10 -27.60 40.70 1 1785 ---- ---- 8.90A 8.90A 10.00 -26.30 36.30 1 1790 9.60 11.40 6.60A 12.30B 7.40 -24.60 44 32.00 11 1795 9.40 9.40 4.80A 4.80A 5.30 -22.70 60 28.00 10 1800 6.40 6.40 3.40A 3.40A 3.70 -20.50 9 24.20 148 1805 ---- ---- 2.30A 2.30A 2.50 -18.20 1 20.70 1 8 1810 ---- ---- 1.60A 1.60A 1.70 -15.90 1 17.60 4 1815 6.00 6.00 1.10A 1.10A 1.10 -13.60 1 14.70 10 18 1820 4.60 4.60 .70A .70A .80 -11.40 23 12.20 31 137 1825 ---- ---- .50A .50A .60 -9.40 10 10.00 34 20 1830 ---- ---- .40A .40A .40 -7.80 8.20 50 35 1835 1.30 1.30 .30A 1.40B .30 -6.30 1 6.60 29 350 1840 3.50 3.50 .30A .30A .20 -5.10 5 5.30 9 8 1845 ---- ---- .20A .20A .20 -4.00 4.20 1 1 1850 ---- ---- .20A .20A .20 -3.20 5 3.40 23 14 1855 ---- ---- .20A .20A .10 -2.60 2.70 28 1860 .20 .20 .20 .20 .10 -2.00 3 2.10 8 6 1865 ---- ---- .10A .10A .10 -1.60 1.70 8 32 1870 ---- ---- .20A .20A .10 -1.30 1 1.40 11 1875 .10 .10 .10 .10 .10 -1.00 25 1.10 5 26 1880 ---- ---- .10A .10A .10 -.80 .90 17 1885 .10 .10 .10 .10 .10 -.60 4 .70 5 1890 ---- ---- .10A .10A .10 -.50 .60 9 1895 ---- ---- .10A .10A .10 -.40 .50 11 1900 .10 .10 .10 .10 .10 -.30 2 .40 21 1905 ---- ---- .10A .10A .10 -.20 .30 16 1910 ---- ---- .10A .10A .10 -.20 .30 1 6 1915 ---- ---- .10A .10A .10 -.10 .20 1920 ---- ---- .10A .10A .10 -.10 .20 3 1925 ---- ---- .10A .10A .10 -.10 .20 5 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1 2 1940 ---- ---- ---- ---- .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 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 211 974 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 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH 25 .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 UNCH .10 1675 ---- ---- ---- ---- .20 +.10 .10 1680 ---- ---- ---- ---- .20 +.10 .10 1685 ---- ---- ---- ---- .20 +.10 .10 6 1690 ---- ---- ---- ---- .20 +.10 .10 20 21 1695 ---- ---- ---- ---- .20 +.10 .10 17 1700 .20 .20 .20 .20 .20 +.10 547 .10 442 1705 ---- .20B ---- .20B .20 +.10 .10 7 1710 ---- .20B ---- .20B .20 +.10 .10 2 1715 ---- .30B ---- .30B .20 +.10 .10 8 1720 ---- .30B ---- .30B .30 +.20 .10 5 1725 .20 .50 .20 .30A .30 +.10 48 .20 10 72 1730 ---- .50B ---- .50B .30 +.10 95 .20 3 11 1735 ---- .60B ---- .60B .40 +.20 65 .20 20 58 1740 .50 .80B .50 .50 .40 +.10 1 .30 1 1745 ---- 1.10B ---- 1.10B .60 +.20 1 .40 10 1750 1.30 1.50B .40A 1.30B .80 +.30 17 .50 1 13 1755 1.10 2.00B .40A 1.10 1.00 +.40 1 .60 19 1760 1.20 2.70B .50A 1.30A 1.40 +.60 416 .80 2 483 1765 2.00 3.70B .60A 1.80A 2.00 +1.00 26 1.00 14 28 1770 3.10 5.00B .70A 3.90B 2.70 +1.50 7 1.20 21 1775 5.00 6.50B .90A 3.40A 3.80 +2.20 68 1.60 28 35 1780 1.40 8.40B 1.20A 5.80B 5.30 +3.30 118 2.00 200 209 1785 6.10 10.60B 1.60A 7.40 7.20 +4.60 25 2.60 7 353 1790 5.00 13.30B 2.10A 8.80A 9.60 +6.30 71 3.30 186 574 1795 11.90 16.50B 2.80A 14.90B 12.50 +8.20 9 4.30 22 1800 3.80 20.10B 3.80 18.80B 15.90 +10.40 49 5.50 61 32 1805 18.20 24.00B 5.10A 24.00B 19.70 +12.70 57 7.00 40 46 1810 21.00 28.20B 6.80A 28.20B 23.90 +15.00 1 8.90 313 1815 ---- 32.60B 8.80A 8.80A 28.30 +17.30 55 11.00 6 11 1820 19.50 37.20B 11.10A 37.20B 33.00 +19.50 12 13.50 42 22 1825 ---- 41.90B 14.00A 14.00A 37.70 +21.40 16.30 16 7 1830 ---- 46.70B 17.40A 17.40A 42.60 +23.10 19.50 1835 ---- 51.60B 20.80A 20.80A 47.50 +24.60 22.90 1840 ---- 55.50B 24.80A 24.80A 52.40 +25.80 26.60 1845 ---- 60.40B 28.90A 28.90A 57.40 +26.90 30.50 1850 ---- 66.40B 33.20A 33.20A 62.30 +27.70 34.60 1855 ---- 70.30B 37.70A 37.70A 67.30 +28.30 39.00 2 1860 ---- 75.30B 42.40A 42.40A 72.30 +28.90 43.40 1865 ---- 80.40B 47.20A 47.20A 77.30 +29.30 48.00 1870 ---- 85.10B 52.10A 52.10A 82.30 +29.70 52.60 1875 ---- 91.20B 57.00A 57.00A 87.30 +29.90 57.40 1880 ---- 95.20B 61.90A 61.90A 92.30 +30.10 62.20 1885 ---- 100.10B 66.90A 66.90A 97.30 +30.30 67.00 1890 ---- 105.00B 71.50A 71.50A 102.30 +30.40 71.90 1895 ---- 110.00B ---- 109.90B 107.30 +30.50 76.80 1900 ---- 116.20B ---- 116.20B 112.30 +30.60 81.70 1905 ---- 120.10B ---- 120.00B 117.30 +30.70 86.60 1910 ---- 125.10B ---- 125.00B 122.30 +30.80 91.50 1915 ---- 130.10B ---- 130.00B 127.30 +30.80 96.50 1920 ---- 135.20B 101.40A 101.40A 132.30 +30.80 101.50 1925 ---- 141.10B ---- 141.10B 137.30 +30.90 106.40 1930 ---- 145.20B ---- 145.20B 142.30 +30.90 111.40 1935 ---- 150.10B ---- 150.00B 147.30 +30.90 116.40 1940 ---- 155.00B ---- 154.90B 152.30 +30.90 121.40 1945 ---- 160.10B ---- 159.90B 157.30 +30.90 126.40 1950 ---- 165.00B ---- 164.90B 162.30 +30.90 131.40 1955 ---- 170.00B ---- 169.90B 167.30 +30.90 136.40 1960 ---- 175.10B ---- 174.90B 172.30 +30.90 141.40 1965 ---- 180.10B ---- 179.90B 177.30 +30.90 146.40 1970 ---- 185.00B ---- 184.90B 182.30 +30.90 151.40 1975 ---- 190.00B ---- 189.90B 187.30 +30.90 156.40 1980 ---- 195.10B ---- 194.90B 192.30 +30.90 161.40 1985 ---- 200.00B ---- 199.90B 197.30 +30.90 166.40 1990 ---- 204.90B ---- 204.90B 202.30 +30.90 171.40 1995 ---- 209.90B ---- 209.90B 207.30 +31.00 176.30 2000 ---- 215.00B ---- 214.90B 212.30 +31.00 181.30 2005 ---- 220.00B ---- 219.90B 217.30 +31.00 186.30 2010 ---- 225.00B ---- 224.90B 222.20 +30.90 191.30 2015 ---- 230.00B ---- 229.90B 227.20 +30.90 196.30 2020 ---- 235.10B ---- 234.90B 232.20 +30.90 201.30 2025 ---- 240.10B ---- 239.90B 237.20 +30.90 206.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1714 656 3655 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- ---- 230.10A 230.10A 232.80 -30.90 263.70 1560 ---- ---- 225.00A 225.00A 227.80 -30.90 258.70 1565 ---- ---- 219.90A 219.90A 222.80 -30.90 253.70 1570 ---- ---- 214.90A 214.90A 217.80 -30.90 248.70 1575 ---- ---- 209.90A 209.90A 212.80 -30.90 243.70 1580 ---- ---- 204.90A 204.90A 207.80 -30.90 238.70 1585 ---- ---- 199.90A 199.90A 202.80 -30.90 233.70 1590 ---- ---- 194.90A 194.90A 197.80 -30.90 228.70 1595 ---- ---- 190.10A 190.10A 192.80 -30.90 223.70 1600 ---- ---- 184.50A 184.50A 187.80 -30.90 218.70 1605 ---- ---- 180.10A 180.10A 182.80 -30.90 213.70 1610 ---- ---- 175.00A 175.00A 177.80 -30.90 208.70 1615 ---- ---- 170.00A 170.00A 172.80 -30.90 203.70 1620 ---- ---- 165.00A 165.00A 167.80 -30.90 198.70 1625 ---- ---- 158.90A 158.90A 162.80 -30.90 193.70 1630 ---- ---- 155.10A 155.10A 157.80 -30.90 188.70 1635 ---- ---- 150.10A 150.10A 152.80 -30.90 183.70 1640 ---- ---- 145.10A 145.10A 147.80 -30.90 178.70 1645 ---- ---- 140.10A 140.10A 142.90 -30.80 173.70 1650 ---- ---- 133.90A 133.90A 137.90 -30.80 168.70 1655 ---- ---- 130.00A 130.00A 132.90 -30.80 163.70 1660 ---- ---- 125.00A 125.00A 127.90 -30.80 158.70 1665 ---- ---- 120.00A 120.00A 122.90 -30.80 153.70 1670 ---- ---- 115.10A 115.10A 117.90 -30.80 148.70 1675 ---- ---- 109.00A 109.00A 112.90 -30.80 143.70 1680 ---- ---- 105.10A 105.10A 108.00 -30.70 138.70 1685 ---- ---- 100.00A 100.00A 103.00 -30.70 133.70 1690 ---- ---- 95.10A 95.10A 98.00 -30.70 128.70 1695 ---- ---- 90.10A 90.10A 93.00 -30.80 123.80 1700 ---- ---- 84.20A 84.20A 88.10 -30.70 118.80 1705 ---- ---- 80.20A 80.20A 83.10 -30.70 113.80 1710 ---- ---- 75.40A 75.40A 78.10 -30.70 108.80 1715 ---- ---- 70.40A 70.40A 73.20 -30.60 103.80 1720 ---- ---- 65.60A 65.60A 68.30 -30.60 98.90 1725 ---- 94.00B 59.70A 94.00B 63.40 -30.50 93.90 1730 ---- ---- 54.90A 54.90A 58.50 -30.50 89.00 1735 ---- ---- 50.20A 50.20A 53.60 -30.50 84.10 1740 ---- ---- 45.60A 45.60A 48.80 -30.40 79.20 1745 ---- ---- 41.00A 41.00A 44.10 -30.20 74.30 1750 ---- ---- 36.60A 36.60A 39.50 -30.00 69.50 1755 37.40 37.40 32.40A 32.60A 35.00 -29.70 1 64.70 1760 ---- ---- 28.40A 28.40A 30.60 -29.30 59.90 1765 ---- ---- 24.50A 24.50A 26.50 -28.70 55.20 17 1770 ---- ---- 20.80A 20.80A 22.60 -28.00 50.60 1775 ---- ---- 17.40A 17.40A 19.00 -27.10 46.10 6 1780 ---- ---- 14.40A 14.40A 15.70 -26.00 41.70 1 1785 ---- ---- 11.70A 11.70A 12.70 -24.80 37.50 1790 10.90 10.90 9.40A 9.40A 10.20 -23.20 5 33.40 1795 12.30 12.30 7.30A 8.10B 8.00 -21.60 24 29.60 1800 8.00 8.00 5.70A 6.50B 6.20 -19.70 16 25.90 11 1805 5.70 5.70 4.40A 7.70B 4.70 -17.90 4 22.60 7 1810 7.10 7.10 3.30A 6.00B 3.60 -15.90 38 19.50 75 1815 ---- ---- 2.50A 2.50A 2.70 -14.00 3 16.70 7 1820 4.80 4.80 2.00A 2.00A 2.00 -12.20 9 14.20 24 77 1825 6.60 6.60 1.50A 1.50A 1.50 -10.50 2 12.00 16 19 1830 4.70 4.70 1.20A 1.20A 1.20 -8.80 1 10.00 78 29 1835 ---- ---- .90A .90A .90 -7.50 8.40 2 21 1840 3.20 3.20 .70A .70A .70 -6.20 1 6.90 10 10 1845 ---- ---- .60A .60A .60 -5.10 5.70 1850 .80 .80 .50A .50A .50 -4.20 2 4.70 21 32 1855 ---- ---- .40A .40A .40 -3.50 3.90 2 6 1860 ---- ---- .40A .40A .30 -2.90 3.20 13 13 1865 ---- ---- .30A .30A .30 -2.30 2.60 1870 ---- ---- .30A .30A .20 -1.90 2.10 7 20 1875 ---- ---- .30A .30A .20 -1.50 1.70 5 5 1880 .20 .20 .20 .20 .20 -1.20 4 1.40 5 1885 ---- ---- .20A .20A .10 -1.10 1.20 1 1890 ---- ---- .20A .20A .10 -.90 1.00 17 16 1895 ---- ---- .20A .20A .10 -.70 1 .80 1900 .20 .20 .20 .20 .10 -.60 1 .70 13 1905 ---- ---- .20A .20A .10 -.50 .60 2 3 1910 ---- ---- .20A .20A .10 -.40 .50 3 1915 ---- ---- .20A .20A .10 -.40 .50 1920 ---- ---- .20A .20A .10 -.30 .40 4 6 1925 ---- ---- .20A .20A .10 -.30 .40 1930 ---- ---- .20A .20A .10 -.20 .30 1935 ---- ---- .10A .10A .10 -.20 .30 2 1940 ---- ---- .10A .10A .10 -.10 .20 1945 ---- ---- .10A .10A .10 -.10 .20 1950 ---- ---- .10A .10A .10 -.10 .20 3 1955 ---- ---- .10A .10A .10 -.10 .20 1960 ---- ---- .10A .10A .10 -.10 .20 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 16 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 201 424 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 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 228 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .20 +.10 .10 1 1670 ---- ---- ---- ---- .20 +.10 .10 3 1675 ---- ---- ---- ---- .20 +.10 .10 2 1680 ---- .20B ---- .20B .20 +.10 .10 1 1685 ---- .20B ---- .20B .20 +.10 .10 6 1690 ---- .20B ---- .20B .20 +.10 .10 5 1695 ---- .30B ---- .30B .30 +.20 .10 23 1700 ---- .30B ---- .30B .30 +.20 .10 3 1705 ---- .40B ---- .40B .30 +.20 .10 1710 ---- .50B ---- .50B .40 +.20 .20 3 1715 ---- .60B ---- .60B .40 +.20 .20 6 1720 ---- .70B ---- .70B .50 +.30 1 .20 2 1725 .80 .90B .60 .60 .60 +.30 7 .30 3 6 1730 ---- 1.10B ---- 1.10B .70 +.30 2 .40 3 4 1735 ---- 1.30B ---- 1.30B .90 +.50 .40 1 5 1740 ---- 1.70B ---- 1.70B 1.10 +.60 .50 1 1745 ---- 2.20B .60A .60A 1.30 +.60 .70 1 1750 ---- 2.70B .70A .70A 1.70 +.90 4 .80 10 10 1755 ---- 3.50B .80A .80A 2.20 +1.20 4 1.00 3 13 1760 ---- 4.40B .90A .90A 2.90 +1.60 1.30 1 1765 ---- 5.60B 1.10A 1.10A 3.70 +2.10 1.60 6 1770 ---- 7.00B 1.30A 1.30A 4.80 +2.90 1.90 8 1775 ---- 8.70B 1.70A 1.70A 6.20 +3.80 2.40 5 1780 7.60 10.70B 2.10A 8.00B 7.90 +4.90 41 3.00 13 1785 5.00 13.00B 2.80A 12.10B 9.90 +6.10 19 3.80 4 1790 10.50 15.60B 3.50A 9.20A 12.40 +7.70 1 4.70 7 9 1795 12.50 18.70B 4.40A 17.70B 15.20 +9.30 19 5.90 208 202 1800 9.80 22.10B 5.60A 17.20A 18.40 +11.10 65 7.30 8 12 1805 ---- 25.80B 7.00A 7.00A 21.90 +13.00 8.90 9 78 1810 8.80 29.80B 8.80 29.20B 25.80 +15.00 5 10.80 10 10 1815 ---- 34.00B 10.90A 10.90A 29.90 +16.90 13.00 11 18 1820 23.00 38.30B 13.50A 38.30B 34.20 +18.70 5 15.50 16 14 1825 ---- 42.80B 16.20A 16.20A 38.70 +20.40 4 18.30 12 28 1830 ---- 47.40B 19.30A 19.30A 43.40 +22.10 21.30 5 5 1835 ---- 52.20B 22.90A 22.90A 48.10 +23.40 24.70 1840 ---- 56.90B 26.60A 26.60A 52.90 +24.70 28.20 1845 ---- 61.80B 30.30A 30.30A 57.80 +25.80 32.00 1850 ---- 66.60B 34.70A 34.70A 62.60 +26.60 36.00 1855 ---- 70.50B 38.80A 38.80A 67.60 +27.50 40.10 1860 ---- 75.50B 43.30A 43.30A 72.50 +28.10 44.40 1865 ---- 80.40B 47.90A 47.90A 77.40 +28.50 48.90 1870 ---- 85.40B 52.80A 52.80A 82.40 +29.00 53.40 1875 ---- 91.30B 57.20A 57.20A 87.40 +29.40 58.00 1880 ---- 95.30B 62.00A 62.00A 92.30 +29.60 62.70 1885 ---- 100.30B 67.20A 67.20A 97.30 +29.90 67.40 1890 ---- 105.40B 71.80A 71.80A 102.30 +30.10 72.20 1895 ---- 110.30B 76.70A 76.70A 107.30 +30.20 77.10 1900 ---- 116.20B 81.90A 81.90A 112.30 +30.30 82.00 1905 ---- 120.10B ---- 120.00B 117.30 +30.40 86.90 1910 ---- 125.00B 91.50A 91.50A 122.30 +30.50 91.80 1915 ---- 130.00B ---- 130.00B 127.30 +30.60 96.70 1920 ---- 135.00B 101.40A 101.40A 132.30 +30.70 101.60 1925 ---- 141.20B 106.40A 106.40A 137.30 +30.70 106.60 1930 ---- 145.10B 111.40A 111.40A 142.30 +30.70 111.60 1935 ---- 150.10B ---- 150.00B 147.20 +30.70 116.50 1940 ---- 155.10B ---- 155.00B 152.20 +30.70 121.50 1945 ---- 159.90B 126.40A 126.40A 157.20 +30.70 126.50 1950 ---- 166.20B ---- 166.20B 162.20 +30.80 131.40 1955 ---- 170.20B ---- 170.20B 167.20 +30.80 136.40 1960 ---- 175.10B ---- 174.90B 172.20 +30.80 141.40 1965 ---- 180.00B ---- 179.90B 177.20 +30.80 146.40 1970 ---- 185.10B ---- 184.90B 182.20 +30.90 151.30 1975 ---- 190.20B ---- 190.10B 187.20 +30.90 156.30 1980 ---- 195.00B ---- 194.90B 192.20 +30.90 161.30 1985 ---- 199.90B ---- 199.90B 197.20 +30.90 166.30 1990 ---- 204.90B ---- 204.90B 202.20 +30.90 171.30 1995 ---- 210.00B ---- 209.90B 207.20 +30.90 176.30 2000 ---- 215.00B ---- 214.90B 212.20 +30.90 181.30 2005 ---- 220.00B ---- 219.90B 217.20 +30.90 186.30 2010 ---- 225.00B ---- 224.90B 222.20 +30.90 191.30 2015 ---- 230.00B ---- 229.90B 227.20 +30.90 196.30 2020 ---- 235.00B ---- 234.90B 232.20 +30.90 201.30 2025 ---- 240.00B ---- 239.90B 237.20 +30.90 206.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 177 306 756 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- ---- 205.50A 205.50A 208.10 -30.70 238.80 1585 ---- ---- 200.50A 200.50A 203.20 -30.60 233.80 1590 ---- ---- 195.40A 195.40A 198.30 -30.60 228.90 1595 ---- ---- 190.60A 190.60A 193.30 -30.60 223.90 1600 ---- ---- 184.70A 184.70A 188.40 -30.50 218.90 1605 ---- ---- 180.90A 180.90A 183.50 -30.50 214.00 1610 ---- 209.10B 175.90A 209.10B 178.60 -30.40 209.00 1615 ---- ---- 171.00A 171.00A 173.70 -30.40 204.10 1620 ---- ---- 166.00A 166.00A 168.90 -30.30 199.20 1625 ---- ---- 160.30A 160.30A 164.00 -30.30 194.30 1630 ---- ---- 156.30A 156.30A 159.10 -30.20 189.30 1635 ---- ---- 151.60A 151.60A 154.30 -30.10 184.40 1640 ---- ---- 146.80A 146.80A 149.50 -30.00 179.50 1645 ---- ---- 142.00A 142.00A 144.70 -30.00 174.70 1650 ---- ---- 136.20A 136.20A 139.90 -29.90 169.80 1655 ---- ---- 132.50A 132.50A 135.10 -29.80 164.90 1660 ---- ---- 127.80A 127.80A 130.40 -29.70 160.10 1665 ---- ---- 123.10A 123.10A 125.70 -29.60 155.30 1670 ---- ---- 118.30A 118.30A 121.00 -29.50 150.50 1675 ---- ---- 112.90A 112.90A 116.40 -29.30 145.70 1680 ---- ---- 108.30A 108.30A 111.80 -29.10 140.90 1685 ---- ---- 103.80A 103.80A 107.20 -29.00 136.20 1690 ---- ---- 99.30A 99.30A 102.70 -28.70 131.40 1695 ---- ---- 94.90A 94.90A 98.20 -28.50 126.70 1700 ---- ---- 90.60A 90.60A 93.80 -28.30 122.10 1705 ---- ---- 86.30A 86.30A 89.40 -28.10 117.50 1710 ---- ---- 82.00A 82.00A 85.10 -27.80 112.90 1715 ---- ---- 77.90A 77.90A 80.90 -27.40 108.30 1720 ---- ---- 73.80A 73.80A 76.80 -27.00 103.80 1725 ---- ---- 69.90A 69.90A 72.70 -26.70 99.40 1730 ---- ---- 66.00A 66.00A 68.70 -26.30 95.00 1735 ---- ---- 62.20A 62.20A 64.80 -25.80 90.60 1740 ---- ---- 58.50A 58.50A 61.00 -25.40 86.40 1745 ---- ---- 55.00A 55.00A 57.30 -24.80 82.10 1750 ---- ---- 51.50A 51.50A 53.80 -24.20 78.00 1755 ---- ---- 48.20A 48.20A 50.30 -23.70 74.00 1760 ---- ---- 45.00A 45.00A 47.00 -23.00 70.00 1765 ---- ---- 42.00A 42.00A 43.80 -22.40 66.20 1770 ---- ---- 39.00A 39.00A 40.70 -21.80 62.50 1775 ---- ---- 36.20A 36.20A 37.80 -21.00 58.80 1780 ---- ---- 33.60A 33.60A 35.00 -20.30 55.30 1785 ---- ---- 31.00A 31.00A 32.40 -19.50 51.90 1790 ---- ---- 28.70A 28.70A 29.90 -18.80 7 48.70 7 1795 ---- ---- 26.40A 26.40A 27.60 -17.90 45.50 1800 25.60 25.60 24.30A 29.00B 25.40 -17.10 4 42.50 1805 ---- ---- 22.30A 22.30A 23.40 -16.20 39.60 1810 22.50 22.50 20.50A 20.60A 21.50 -15.40 1 36.90 1 24 1815 ---- ---- 18.80A 18.80A 19.70 -14.60 34.30 1 1820 ---- ---- 17.20A 17.20A 18.10 -13.70 31.80 1825 ---- ---- 15.80A 15.80A 16.60 -12.90 1 29.50 1 1 1830 22.40 22.40 14.40A 14.40A 15.20 -12.20 3 27.40 2 20 1835 ---- ---- 13.20A 13.20A 13.90 -11.40 25.30 1840 ---- ---- 12.10A 12.10A 12.80 -10.60 5 23.40 1 1 1845 ---- ---- 11.10A 11.10A 11.70 -9.90 1 21.60 1850 ---- ---- 10.20A 10.20A 10.70 -9.20 2 19.90 4 10 1855 ---- ---- 9.30A 9.30A 9.80 -8.60 18.40 1860 ---- ---- 8.60A 8.60A 9.00 -8.00 1 17.00 1865 ---- ---- 7.80A 7.80A 8.30 -7.30 15.60 16 1870 ---- ---- 7.20A 7.20A 7.60 -6.80 14.40 1875 ---- ---- 6.60A 6.60A 7.00 -6.30 13.30 1880 ---- ---- 6.10A 6.10A 6.40 -5.80 12.20 1885 ---- ---- 5.60A 5.60A 5.90 -5.40 11.30 1890 ---- ---- 5.20A 5.20A 5.40 -5.00 10.40 1 1895 ---- ---- 4.80A 4.80A 5.00 -4.60 9.60 1 1900 ---- ---- 4.40A 4.40A 4.60 -4.20 1 8.80 1 1905 ---- ---- 4.10A 4.10A 4.30 -3.90 8.20 1 1910 ---- ---- 3.80A 3.80A 3.90 -3.60 7.50 1915 ---- ---- 3.50A 3.50A 3.60 -3.40 7.00 1920 ---- ---- 3.30A 3.30A 3.40 -3.00 6.40 1925 ---- ---- 3.00A 3.00A 3.10 -2.90 3 6.00 2 1930 ---- ---- 2.80A 2.80A 2.90 -2.60 5.50 1935 ---- ---- 2.60A 2.60A 2.70 -2.40 1 5.10 1940 ---- ---- 2.40A 2.40A 2.50 -2.20 4.70 1945 ---- ---- 2.30A 2.30A 2.30 -2.10 4.40 7 7 1950 ---- ---- 2.10A 2.10A 2.20 -1.90 4.10 2 1955 ---- ---- 2.00A 2.00A 2.00 -1.80 3.80 1960 ---- ---- 1.80A 1.80A 1.90 -1.60 3.50 5 1965 ---- ---- 1.70A 1.70A 1.70 -1.60 3.30 25 1970 ---- ---- 1.60A 1.60A 1.60 -1.50 3.10 1975 ---- ---- 1.50A 1.50A 1.50 -1.40 2.90 1980 ---- ---- 1.50A 1.50A 1.40 -1.30 2.70 5 9 1985 ---- ---- 1.40A 1.40A 1.30 -1.20 2.50 5 8 1990 ---- ---- 1.30A 1.30A 1.20 -1.10 2.30 1995 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 2000 ---- ---- 1.20A 1.20A 1.10 -1.00 2.10 1 1 2005 ---- ---- 1.10A 1.10A 1.00 -.90 1.90 2010 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 2015 ---- ---- 1.00A 1.00A .90 -.80 1.70 2020 ---- ---- 1.00A 1.00A .90 -.70 1.60 2025 ---- ---- .90A .90A .80 -.70 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 27 143 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- .70B ---- .70B .80 +.30 .50 1585 ---- .80B ---- .80B .90 +.40 .50 1590 ---- .90B ---- .90B .90 +.30 .60 1595 ---- 1.00B ---- 1.00B 1.00 +.40 .60 2 1600 ---- 1.10B ---- 1.10B 1.10 +.40 .70 5 1605 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1610 ---- 1.30B ---- 1.30B 1.30 +.50 .80 1615 ---- 1.40B ---- 1.40B 1.40 +.50 .90 1620 ---- 1.50B ---- 1.50B 1.50 +.60 .90 1625 ---- 1.70B ---- 1.70B 1.60 +.60 1.00 1630 ---- 1.80B ---- 1.80B 1.80 +.70 1.10 1635 ---- 2.00B ---- 2.00B 1.90 +.70 1.20 1640 ---- 2.20B ---- 2.20B 2.10 +.80 1.30 1645 ---- 2.40B ---- 2.40B 2.30 +.90 1.40 1650 ---- 2.60B ---- 2.60B 2.50 +.90 1.60 5 1655 ---- 2.90B ---- 2.90B 2.80 +1.10 1 1.70 1660 3.10 3.20B 3.10 2.70A 3.00 +1.20 5 1.80 1665 3.30 3.50B 3.30 3.00A 3.30 +1.30 5 2.00 1670 ---- 3.80B ---- 3.80B 3.60 +1.40 2.20 16 1675 ---- 4.20B ---- 4.20B 4.00 +1.60 3 2.40 4 1680 4.50 4.60B 4.50 4.40A 4.30 +1.70 1 2.60 1685 ---- 5.10B ---- 5.10B 4.80 +1.90 2.90 1690 ---- 5.60B ---- 5.60B 5.20 +2.10 3.10 1695 ---- 6.10B ---- 6.10B 5.70 +2.30 3.40 1700 ---- 6.80B 3.70A 3.70A 6.30 +2.50 3.80 1705 7.30 7.40B 7.30 6.80A 6.90 +2.80 1 4.10 1 1710 ---- 8.20B ---- 8.20B 7.60 +3.10 4.50 1 1715 ---- 9.00B 4.90A 4.90A 8.40 +3.40 5.00 1720 ---- 9.90B ---- 9.90B 9.20 +3.70 5.50 1725 ---- 10.90B ---- 10.90B 10.10 +4.10 6.00 1 1730 10.60 12.00B 10.60 11.90B 11.10 +4.50 35 6.60 19 18 1735 ---- 13.20B ---- 13.20B 12.20 +5.00 18 7.20 1740 13.60 14.50B 13.60 13.70B 13.40 +5.50 35 7.90 7 1745 ---- 15.90B 8.60A 8.60A 14.70 +6.00 18 8.70 35 1750 ---- 17.40B 9.40A 9.40A 16.10 +6.50 4 9.60 1 1755 ---- 19.00B 10.40A 10.40A 17.60 +7.10 10.50 16 1760 20.20 20.80B 11.30A 16.70A 19.30 +7.70 3 11.60 1 1765 18.30 22.70B 12.40A 22.50B 21.10 +8.40 11 12.70 1770 ---- 24.70B 13.60A 13.60A 23.00 +9.10 13.90 19 40 1775 24.00 26.80B 15.00A 26.80B 25.10 +9.80 6 15.30 1 1780 ---- 29.10B 16.40A 16.40A 27.30 +10.50 16.80 2 3 1785 ---- 31.50B 17.90A 17.90A 29.60 +11.20 18.40 3 1790 ---- 34.10B 19.60A 19.60A 32.10 +12.00 20.10 2 2 1795 ---- 36.90B 21.40A 21.40A 34.80 +12.90 21.90 1 1800 31.50 39.80B 23.40A 39.70B 37.60 +13.70 6 23.90 1 1805 ---- 42.80B 25.50A 25.50A 40.50 +14.50 26.00 1810 ---- 46.00B 27.70A 27.70A 43.60 +15.40 28.20 1 1 1815 ---- 49.30B 30.00A 30.00A 46.80 +16.20 30.60 1 1 1820 ---- 52.70B 32.40A 32.40A 50.20 +17.10 33.10 7 1825 ---- 56.30B 35.10A 35.10A 53.70 +17.90 35.80 1830 ---- 60.00B 38.00A 38.00A 57.30 +18.70 38.60 1 1835 ---- 63.70B 40.90A 40.90A 61.00 +19.50 41.50 1840 ---- 67.60B 44.00A 44.00A 64.80 +20.20 44.60 1845 ---- 71.60B 47.00A 47.00A 68.70 +20.90 47.80 1850 ---- 75.70B 50.30A 50.30A 72.70 +21.60 51.10 1 1855 ---- 79.90B 54.10A 54.10A 76.80 +22.20 54.60 1860 ---- 84.10B 57.60A 57.60A 81.00 +22.90 58.10 1865 ---- 88.40B 61.30A 61.30A 85.20 +23.40 61.80 1870 ---- 92.80B 65.10A 65.10A 89.50 +24.00 65.50 1875 ---- 97.20B 68.90A 68.90A 93.90 +24.50 69.40 1880 ---- 101.60B 72.90A 72.90A 98.30 +25.00 73.30 1885 ---- 106.20B 77.00A 77.00A 102.80 +25.50 77.30 1890 ---- 110.70B 81.00A 81.00A 107.30 +25.90 81.40 1895 ---- 115.30B 85.40A 85.40A 111.90 +26.30 85.60 1900 ---- 120.00B 89.50A 89.50A 116.50 +26.70 89.80 1 1905 ---- 124.60B 93.90A 93.90A 121.10 +27.00 94.10 1910 ---- 129.30B 98.20A 98.20A 125.70 +27.20 98.50 1915 ---- 133.00B 102.60A 102.60A 130.40 +27.50 102.90 1920 ---- 137.70B 107.20A 107.20A 135.20 +27.80 107.40 1925 ---- 143.60B 111.70A 111.70A 139.90 +28.00 111.90 1930 ---- 147.30B ---- 147.30B 144.70 +28.30 116.40 1935 ---- 152.10B ---- 152.10B 149.40 +28.40 121.00 1940 ---- 156.90B ---- 156.80B 154.20 +28.60 125.60 1945 ---- 161.70B ---- 161.60B 159.10 +28.80 130.30 1950 ---- 167.60B 134.60A 134.60A 163.90 +28.90 135.00 1955 ---- 171.40B ---- 171.30B 168.70 +29.00 139.70 1960 ---- 176.30B 144.20A 144.20A 173.60 +29.20 144.40 1965 ---- 181.40B ---- 181.40B 178.50 +29.40 149.10 1970 ---- 186.30B ---- 186.30B 183.30 +29.40 153.90 1975 ---- 192.10B ---- 192.10B 188.20 +29.50 158.70 1980 ---- 195.90B ---- 195.80B 193.10 +29.60 163.50 1985 ---- 200.80B ---- 200.70B 198.00 +29.70 168.30 1990 ---- 205.80B ---- 205.70B 202.90 +29.80 173.10 1995 ---- 210.60B ---- 210.50B 207.90 +29.90 178.00 2000 ---- 216.70B ---- 216.70B 212.80 +30.00 182.80 2005 ---- 220.50B ---- 220.40B 217.70 +30.00 187.70 2010 ---- 225.50B ---- 225.40B 222.70 +30.10 192.60 2015 ---- 230.40B ---- 230.30B 227.60 +30.10 197.50 2020 ---- 235.50B ---- 235.40B 232.60 +30.20 202.40 2025 ---- 241.40B ---- 241.40B 237.50 +30.20 207.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 152 44 176 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- ---- 225.10A 225.10A 227.80 -30.90 258.70 1565 ---- ---- 220.10A 220.10A 222.80 -30.90 253.70 1570 ---- ---- 215.00A 215.00A 217.80 -30.90 248.70 1575 ---- ---- 209.50A 209.50A 212.80 -30.90 243.70 1580 ---- ---- 205.00A 205.00A 207.80 -30.90 238.70 1585 ---- ---- 200.00A 200.00A 202.80 -30.90 233.70 1590 ---- ---- 195.10A 195.10A 197.80 -30.90 228.70 1595 ---- ---- 190.10A 190.10A 192.80 -30.90 223.70 1600 ---- ---- 183.90A 183.90A 187.80 -30.90 218.70 1605 ---- ---- 180.10A 180.10A 182.80 -30.90 213.70 1610 ---- ---- 175.00A 175.00A 177.80 -30.90 208.70 1615 ---- ---- 170.00A 170.00A 172.90 -30.80 203.70 1620 ---- ---- 165.00A 165.00A 167.90 -30.80 198.70 1625 ---- ---- 159.00A 159.00A 162.90 -30.80 193.70 1630 ---- ---- 155.10A 155.10A 157.90 -30.80 188.70 1635 ---- ---- 150.10A 150.10A 152.90 -30.80 183.70 1640 ---- ---- 145.00A 145.00A 147.90 -30.80 178.70 1645 ---- ---- 140.00A 140.00A 143.00 -30.70 173.70 1650 ---- ---- 134.10A 134.10A 138.00 -30.70 168.70 1655 ---- ---- 130.20A 130.20A 133.00 -30.70 163.70 1660 ---- ---- 125.10A 125.10A 128.00 -30.70 158.70 1665 ---- ---- 120.00A 120.00A 123.10 -30.60 153.70 1670 ---- ---- 115.20A 115.20A 118.10 -30.70 148.80 1675 ---- ---- 109.30A 109.30A 113.10 -30.70 143.80 1680 ---- ---- 105.30A 105.30A 108.20 -30.60 138.80 1685 ---- ---- 100.60A 100.60A 103.30 -30.50 133.80 1690 ---- 129.00B 95.70A 129.00B 98.30 -30.60 128.90 1695 ---- 124.00B 90.70A 124.00B 93.40 -30.50 123.90 1700 ---- ---- 84.80A 84.80A 88.50 -30.50 119.00 1705 ---- 114.10B 80.50A 114.10B 83.60 -30.40 114.00 1710 ---- ---- 75.20A 75.20A 78.70 -30.40 109.10 1715 ---- ---- 70.40A 70.40A 73.90 -30.30 104.20 1720 ---- ---- 65.70A 65.70A 69.10 -30.20 99.30 1725 ---- ---- 61.00A 61.00A 64.30 -30.10 94.40 1730 ---- ---- 56.50A 56.50A 59.60 -30.00 89.60 1735 ---- ---- 52.00A 52.00A 55.00 -29.70 84.70 1740 ---- ---- 47.60A 47.60A 50.40 -29.50 79.90 1745 ---- ---- 43.30A 43.30A 46.00 -29.20 75.20 1750 ---- ---- 39.20A 39.20A 41.70 -28.80 70.50 1755 ---- ---- 35.30A 35.30A 37.50 -28.30 65.80 1760 ---- ---- 31.50A 31.50A 33.50 -27.70 61.20 1765 ---- ---- 27.90A 27.90A 29.70 -27.00 56.70 1770 ---- ---- 24.50A 24.50A 26.10 -26.20 52.30 1775 ---- ---- 21.30A 21.30A 22.70 -25.30 48.00 1780 ---- ---- 18.40A 18.40A 19.60 -24.20 43.80 1785 15.90 15.90 15.70A 18.20B 16.80 -23.00 7 39.80 1 2 1790 ---- ---- 13.30A 13.30A 14.20 -21.70 35.90 1795 ---- ---- 11.20A 11.20A 12.00 -20.30 32.30 1800 ---- ---- 9.40A 9.40A 10.00 -18.80 28.80 2 1 1805 ---- ---- 7.80A 7.80A 8.30 -17.20 25.50 1810 ---- ---- 6.50A 6.50A 6.90 -15.60 22.50 1 1815 12.60 12.60 5.30A 7.80B 5.70 -14.10 15 19.80 2 17 1820 ---- ---- 4.40A 4.40A 4.70 -12.60 17.30 8 1825 ---- ---- 3.60A 3.60A 3.80 -11.30 15.10 5 1830 ---- ---- 3.00A 3.00A 3.20 -9.90 13.10 1835 ---- ---- 2.50A 2.50A 2.60 -8.70 11.30 5 1840 ---- ---- 2.10A 2.10A 2.20 -7.50 9.70 1845 ---- ---- 1.80A 1.80A 1.80 -6.60 8.40 1850 ---- ---- 1.50A 1.50A 1.50 -5.70 7.20 7 1855 ---- ---- 1.30A 1.30A 1.30 -4.80 6.10 1860 ---- ---- 1.10A 1.10A 1.10 -4.10 5.20 7 1865 ---- ---- .90A .90A 1.00 -3.50 4.50 1 1870 ---- ---- .80A .80A .80 -3.00 3.80 4 1875 ---- ---- .70A .70A .70 -2.60 3.30 2 2 1880 ---- ---- .70A .70A .60 -2.20 2.80 5 5 1885 ---- ---- .60A .60A .60 -1.80 2.40 1890 ---- ---- .50A .50A .50 -1.60 2.10 9 1895 ---- ---- .50A .50A .40 -1.40 1.80 2 1900 ---- ---- .40A .40A .40 -1.10 1.50 1905 ---- ---- .40A .40A .40 -1.00 1.40 1910 ---- ---- .40A .40A .30 -.90 1.20 2 2 1915 ---- ---- .30A .30A .30 -.80 1.10 50 1920 ---- ---- .30A .30A .30 -.60 .90 1925 ---- ---- .30A .30A .20 -.60 .80 1930 ---- ---- .30A .30A .20 -.50 .70 1935 ---- ---- .30A .30A .20 -.50 .70 1940 ---- ---- .30A .30A .20 -.40 .60 1945 ---- ---- .20A .20A .20 -.30 .50 1950 ---- ---- .20A .20A .20 -.30 .50 1955 ---- ---- .20A .20A .10 -.30 .40 1960 ---- ---- .20A .20A .10 -.30 .40 2 1965 ---- ---- .20A .20A .10 -.30 .40 1970 ---- ---- .20A .20A .10 -.20 .30 1975 ---- ---- .20A .20A .10 -.20 .30 1980 ---- ---- .20A .20A .10 -.20 .30 1985 ---- ---- .20A .20A .10 -.20 .30 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 14 130 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .20 +.10 .10 1615 ---- ---- ---- ---- .20 +.10 .10 1620 ---- ---- ---- ---- .20 +.10 .10 1625 ---- ---- ---- ---- .20 +.10 .10 1630 ---- .20B ---- .20B .20 +.10 .10 1635 ---- .20B ---- .20B .20 +.10 .10 1640 ---- .20B ---- .20B .20 +.10 .10 1645 ---- .20B ---- .20B .30 +.20 .10 1650 ---- .20B ---- .20B .30 +.20 .10 4 1655 ---- .20B ---- .20B .30 +.20 .10 1660 ---- .30B ---- .30B .30 +.20 .10 2 1665 ---- .30B ---- .30B .40 +.30 .10 1670 ---- .40B ---- .40B .40 +.20 .20 1675 ---- .40B ---- .40B .50 +.30 .20 1680 ---- .50B ---- .50B .50 +.30 .20 1685 ---- .60B ---- .60B .60 +.30 .30 1690 ---- .70B ---- .70B .60 +.30 .30 1695 ---- .80B ---- .80B .70 +.40 3 .30 2 1700 ---- .90B ---- .90B .80 +.40 .40 2 1705 ---- 1.00B ---- 1.00B .90 +.50 .40 1710 ---- 1.20B ---- 1.20B 1.00 +.50 .50 1715 ---- 1.50B ---- 1.50B 1.20 +.60 .60 1720 ---- 1.80B ---- 1.80B 1.30 +.60 3 .70 10 1725 ---- 2.10B ---- 2.10B 1.60 +.80 .80 1730 ---- 2.50B .90A .90A 1.90 +.90 1.00 1 2 1735 2.10 3.00B 1.00A 2.70B 2.30 +1.20 50 1.10 1 1740 2.00 3.60B 1.20A 3.60B 2.70 +1.40 2 1.30 1745 ---- 4.40B 1.40A 1.40A 3.30 +1.70 1.60 1750 ---- 5.30B 1.60A 1.60A 3.90 +2.10 1.80 1 1755 ---- 6.30B 1.90A 1.90A 4.80 +2.60 2.20 1 1760 ---- 7.50B 2.20A 2.20A 5.70 +3.10 2.60 1765 7.50 8.90B 2.60A 8.40B 6.90 +3.80 1 3.10 1770 ---- 10.50B 3.10A 3.10A 8.30 +4.60 3.70 1775 ---- 12.30B 3.70A 3.70A 10.00 +5.60 4.40 14 1780 11.90 14.40B 4.40A 13.90B 11.80 +6.60 7 5.20 1785 ---- 16.70B 5.20A 5.20A 14.00 +7.90 6.10 1790 14.80 19.30B 6.20A 13.10A 16.40 +9.10 4 7.30 1795 20.70 22.20B 7.50A 21.80B 19.20 +10.60 1 8.60 2 1800 ---- 25.40B 8.90A 8.90A 22.20 +12.10 10.10 1 1805 ---- 28.80B 10.60A 10.60A 25.50 +13.60 11.90 11 1810 ---- 32.50B 12.60A 12.60A 29.00 +15.10 13.90 10 1815 ---- 36.40B 14.70A 14.70A 32.80 +16.70 16.10 1820 19.20 40.50B 17.20A 40.50B 36.80 +18.20 5 18.60 1825 ---- 44.70B 19.70A 19.70A 41.00 +19.60 21.40 1830 ---- 49.10B 22.90A 22.90A 45.30 +20.90 24.40 1835 ---- 53.60B 26.10A 26.10A 49.80 +22.20 27.60 1840 ---- 58.20B 29.60A 29.60A 54.30 +23.30 31.00 1845 ---- 62.80B 33.40A 33.40A 59.00 +24.40 34.60 1850 ---- 67.50B 37.10A 37.10A 63.70 +25.30 38.40 1855 ---- 72.30B 41.10A 41.10A 68.40 +26.00 42.40 1860 ---- 77.10B 45.50A 45.50A 73.20 +26.70 46.50 1865 ---- 82.00B 49.60A 49.60A 78.10 +27.40 50.70 1870 ---- 86.80B 54.30A 54.30A 82.90 +27.90 55.00 1875 ---- 91.70B 58.80A 58.80A 87.80 +28.30 59.50 1880 ---- 95.70B 63.20A 63.20A 92.70 +28.70 64.00 1885 ---- 100.50B 68.00A 68.00A 97.70 +29.10 68.60 1890 ---- 105.70B 72.60A 72.60A 102.60 +29.30 73.30 1895 ---- 110.50B 77.70A 77.70A 107.50 +29.50 78.00 1900 ---- 116.40B 82.20A 82.20A 112.50 +29.80 82.70 1905 ---- 120.30B 87.40A 87.40A 117.40 +29.80 87.60 1910 ---- 125.50B 92.00A 92.00A 122.40 +30.00 92.40 1915 ---- 130.50B 96.90A 96.90A 127.40 +30.20 97.20 1920 ---- 135.30B 101.80A 101.80A 132.40 +30.30 102.10 1925 ---- 141.30B 106.70A 106.70A 137.30 +30.30 107.00 1930 ---- 145.20B ---- 145.10B 142.30 +30.40 111.90 1935 ---- 150.00B 116.60A 116.60A 147.30 +30.50 116.80 1940 ---- 155.10B ---- 155.00B 152.30 +30.50 121.80 1945 ---- 160.20B 126.50A 126.50A 157.30 +30.60 126.70 1950 ---- 166.20B ---- 166.20B 162.20 +30.50 131.70 1955 ---- 170.00B ---- 170.00B 167.20 +30.60 136.60 1960 ---- 175.00B 141.40A 141.40A 172.20 +30.60 141.60 1965 ---- 180.10B 146.40A 146.40A 177.20 +30.70 146.50 1970 ---- 185.00B ---- 184.90B 182.20 +30.70 151.50 1975 ---- 191.20B ---- 191.20B 187.20 +30.70 156.50 1980 ---- 195.10B ---- 195.00B 192.20 +30.70 161.50 1985 ---- 199.90B ---- 199.90B 197.20 +30.80 166.40 1990 ---- 204.90B ---- 204.90B 202.20 +30.80 171.40 1995 ---- 210.20B ---- 210.20B 207.20 +30.80 176.40 2000 ---- 216.10B ---- 216.10B 212.20 +30.80 181.40 2005 ---- 220.10B ---- 219.90B 217.20 +30.80 186.40 2010 ---- 225.00B ---- 224.90B 222.20 +30.80 191.40 2015 ---- 230.10B ---- 229.90B 227.20 +30.90 196.30 2020 ---- 234.90B ---- 234.90B 232.20 +30.90 201.30 2025 ---- 241.10B ---- 241.10B 237.20 +30.90 206.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 3 63 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- ---- ---- ---- 198.90 -30.20 229.10 1610 ---- ---- ---- ---- 194.00 -30.20 224.20 1615 ---- ---- ---- ---- 189.10 -30.20 219.30 1620 ---- ---- ---- ---- 184.20 -30.10 214.30 1625 ---- ---- 175.60A 175.60A 179.30 -30.10 209.40 1630 ---- ---- ---- ---- 174.50 -30.00 204.50 1635 ---- ---- ---- ---- 169.70 -29.90 199.60 1640 ---- ---- ---- ---- 164.80 -30.00 194.80 1645 ---- ---- ---- ---- 160.00 -29.90 189.90 1650 ---- ---- 151.50A 151.50A 155.30 -29.70 185.00 1655 ---- ---- ---- ---- 150.50 -29.70 180.20 1660 ---- ---- ---- ---- 145.80 -29.50 175.30 1665 ---- ---- ---- ---- 141.00 -29.50 170.50 1670 ---- ---- ---- ---- 136.40 -29.30 165.70 1675 ---- ---- 128.10A 128.10A 131.70 -29.20 160.90 1680 ---- ---- 124.10A 124.10A 127.10 -29.10 156.20 1685 ---- ---- 118.90A 118.90A 122.50 -28.90 151.40 1690 ---- ---- 114.40A 114.40A 117.90 -28.80 146.70 1695 ---- ---- 110.00A 110.00A 113.40 -28.60 142.00 1700 ---- ---- 105.50A 105.50A 108.90 -28.40 137.30 1705 ---- ---- 101.20A 101.20A 104.50 -28.20 132.70 1710 ---- ---- 96.90A 96.90A 100.20 -27.80 128.00 1715 ---- ---- 92.60A 92.60A 95.80 -27.70 123.50 1720 ---- ---- 88.50A 88.50A 91.60 -27.30 118.90 1725 ---- ---- 84.40A 84.40A 87.40 -27.00 114.40 1730 ---- ---- 80.30A 80.30A 83.30 -26.70 110.00 1735 ---- ---- 76.40A 76.40A 79.30 -26.30 105.60 1740 ---- ---- 72.50A 72.50A 75.30 -26.00 101.30 1745 ---- ---- 68.70A 68.70A 71.40 -25.60 97.00 1750 ---- ---- 65.10A 65.10A 67.70 -25.10 92.80 1755 ---- ---- 61.50A 61.50A 64.00 -24.60 88.60 1760 ---- ---- 58.00A 58.00A 60.40 -24.10 84.50 1765 ---- ---- 54.70A 54.70A 57.00 -23.50 80.50 1770 ---- ---- 51.40A 51.40A 53.60 -23.00 76.60 1775 ---- ---- 48.30A 48.30A 50.40 -22.40 72.80 1780 ---- ---- 45.30A 45.30A 47.30 -21.70 69.00 1785 ---- ---- 42.40A 42.40A 44.30 -21.10 65.40 1790 ---- ---- 39.70A 39.70A 41.40 -20.40 61.80 1795 ---- ---- 37.00A 37.00A 38.70 -19.70 58.40 1800 ---- ---- 34.50A 34.50A 36.10 -19.00 55.10 1805 34.80 34.80 32.10A 32.40A 33.60 -18.30 2 51.90 1810 ---- ---- 29.90A 29.90A 31.30 -17.50 48.80 1815 ---- ---- 27.80A 27.80A 29.10 -16.80 45.90 1820 ---- ---- 25.70A 25.70A 27.00 -16.10 43.10 1825 ---- ---- 23.80A 23.80A 25.10 -15.30 40.40 1830 24.20 24.20 22.10A 22.30A 23.30 -14.50 4 37.80 1835 ---- ---- 20.40A 20.40A 21.60 -13.80 35.40 1840 ---- ---- 18.90A 18.90A 20.00 -13.10 33.10 1845 ---- ---- 17.50A 17.50A 18.50 -12.40 30.90 1850 16.90 17.10 16.10 17.40B 17.10 -11.70 4 28.80 1855 ---- ---- 15.00A 15.00A 15.80 -11.00 26.80 1860 ---- ---- 13.80A 13.80A 14.70 -10.20 24.90 1865 ---- ---- 12.80A 12.80A 13.60 -9.60 23.20 1870 ---- ---- 11.90A 11.90A 12.60 -9.00 21.60 1875 ---- ---- 11.00A 11.00A 11.60 -8.50 1 20.10 1880 ---- ---- 10.20A 10.20A 10.70 -8.00 18.70 1885 ---- ---- 9.50A 9.50A 10.00 -7.40 17.40 1890 ---- ---- 8.80A 8.80A 9.20 -7.00 16.20 1895 8.60 8.60 8.10A 8.10A 8.50 -6.60 4 15.10 1900 ---- ---- 7.50A 7.50A 7.90 -6.10 14.00 1905 ---- ---- 7.00A 7.00A 7.40 -5.60 13.00 1910 ---- ---- 6.50A 6.50A 6.80 -5.30 12.10 1915 ---- ---- 6.10A 6.10A 6.30 -5.00 11.30 1920 ---- ---- 5.70A 5.70A 5.90 -4.60 10.50 1925 ---- ---- 5.30A 5.30A 5.50 -4.30 9.80 1930 ---- ---- 4.90A 4.90A 5.10 -4.00 9.10 1935 ---- ---- 4.60A 4.60A 4.80 -3.70 8.50 1940 ---- ---- 4.30A 4.30A 4.50 -3.40 7.90 1945 ---- ---- 4.00A 4.00A 4.20 -3.20 7.40 1950 ---- ---- 3.80A 3.80A 3.90 -3.00 1 6.90 1955 ---- ---- 3.60A 3.60A 3.70 -2.70 6.40 1960 ---- ---- 3.30A 3.30A 3.40 -2.60 6.00 1965 ---- ---- 3.10A 3.10A 3.20 -2.40 5.60 1970 ---- ---- 3.00A 3.00A 3.00 -2.30 5.30 1975 ---- ---- 2.80A 2.80A 2.80 -2.10 4.90 1980 ---- ---- 2.60A 2.60A 2.70 -1.90 4.60 1985 ---- ---- 2.50A 2.50A 2.50 -1.90 4.40 1990 ---- ---- 2.30A 2.30A 2.40 -1.70 4.10 1995 ---- ---- 2.20A 2.20A 2.20 -1.60 3.80 2000 ---- ---- 2.10A 2.10A 2.10 -1.50 3.60 1 2005 ---- ---- 2.00A 2.00A 2.00 -1.40 3.40 2010 1.90 1.90 1.90 1.90 1.90 -1.30 1 3.20 2015 1.80 1.80 1.80 1.80 1.80 -1.20 1 3.00 2020 ---- ---- 1.70A 1.70A 1.70 -1.10 2.80 2025 ---- ---- 1.60A 1.60A 1.60 -1.10 2.70 2030 ---- ---- 1.50A 1.50A 1.50 -1.00 2.50 2035 ---- ---- 1.40A 1.40A 1.40 -1.00 2.40 2040 ---- ---- 1.40A 1.40A 1.30 -1.00 2.30 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 2 3 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1610 ---- 1.50B ---- 1.50B 1.40 +.40 1.00 1615 ---- 1.60B ---- 1.60B 1.60 +.60 1.00 1620 ---- 1.70B ---- 1.70B 1.70 +.60 1.10 1625 ---- 1.90B ---- 1.90B 1.80 +.60 1.20 1630 ---- 2.00B ---- 2.00B 2.00 +.70 1.30 1635 ---- 2.20B ---- 2.20B 2.10 +.70 1.40 1640 ---- 2.30B ---- 2.30B 2.30 +.70 1.60 1645 ---- 2.50B ---- 2.50B 2.50 +.80 1.70 1650 1.90 2.80 1.90 2.80 2.70 +.90 6 1.80 1655 ---- 3.00B ---- 3.00B 2.90 +.90 2.00 1660 ---- 3.30B ---- 3.30B 3.20 +1.10 2.10 1665 ---- 3.60B ---- 3.60B 3.50 +1.20 2.30 1670 ---- 3.90B ---- 3.90B 3.70 +1.20 2.50 2 2 1675 ---- 4.30B ---- 4.20B 4.10 +1.40 2.70 1680 ---- 4.60B ---- 4.60B 4.40 +1.50 2.90 1685 ---- 5.10B ---- 5.10B 4.80 +1.60 3.20 1690 ---- 5.50B ---- 5.50B 5.30 +1.90 3.40 1695 ---- 6.00B ---- 6.00B 5.70 +2.00 3.70 1700 ---- 6.60B ---- 6.60B 6.30 +2.30 4.00 1705 ---- 7.20B ---- 7.20B 6.80 +2.40 4.40 1710 ---- 7.90B ---- 7.90B 7.40 +2.70 4.70 1715 8.20 8.60B 8.20 8.50B 8.10 +3.00 4 5.10 1720 ---- 9.40B ---- 9.40B 8.80 +3.20 5.60 1725 ---- 10.30B ---- 10.30B 9.60 +3.50 1 6.10 1 1 1730 ---- 11.20B ---- 11.20B 10.50 +3.90 6.60 1735 ---- 12.20B ---- 12.20B 11.50 +4.30 7.20 1740 ---- 13.30B ---- 13.30B 12.50 +4.70 7.80 1745 ---- 14.60B ---- 14.60B 13.60 +5.00 8.60 1750 ---- 15.90B ---- 15.90B 14.80 +5.50 9.30 1755 ---- 17.20B ---- 17.20B 16.10 +5.90 10.20 1760 ---- 18.70B ---- 18.70B 17.50 +6.40 11.10 1765 ---- 20.30B ---- 20.30B 19.00 +7.00 12.00 1770 ---- 22.00B ---- 22.00B 20.70 +7.60 13.10 1 1 1775 ---- 23.80B ---- 23.80B 22.40 +8.20 14.20 1780 24.40 25.80B 24.40 25.40B 24.30 +8.80 4 15.50 1785 ---- 27.90B ---- 27.90B 26.30 +9.50 16.80 1790 ---- 30.10B ---- 30.10B 28.40 +10.20 18.20 1795 ---- 32.40B ---- 32.40B 30.60 +10.80 19.80 1800 ---- 34.80B ---- 34.80B 33.00 +11.60 21.40 1805 35.40 37.40B 35.40 37.00B 35.50 +12.30 2 23.20 1810 ---- 40.20B ---- 40.10B 38.20 +13.10 25.10 1815 ---- 43.00B ---- 43.00B 40.90 +13.70 27.20 1820 ---- 46.00B ---- 46.00B 43.80 +14.50 29.30 1825 ---- 49.10B ---- 49.10B 46.90 +15.30 31.60 1830 ---- 52.40B ---- 52.40B 50.00 +15.90 34.10 1835 ---- 55.70B ---- 55.70B 53.30 +16.70 36.60 1840 ---- 59.20B ---- 59.20B 56.70 +17.50 39.20 1845 ---- 62.80B ---- 62.80B 60.20 +18.20 42.00 1850 ---- 66.50B ---- 66.50B 63.80 +18.90 44.90 1855 ---- 70.30B ---- 70.30B 67.50 +19.60 47.90 1860 ---- 74.20B ---- 74.20B 71.30 +20.30 51.00 1865 ---- 78.20B ---- 78.20B 75.20 +20.90 54.30 1870 ---- 82.20B ---- 82.20B 79.20 +21.60 57.60 1875 ---- 86.30B ---- 86.30B 83.20 +22.10 61.10 1880 ---- 90.50B ---- 90.50B 87.30 +22.60 64.70 1885 ---- 94.80B ---- 94.80B 91.50 +23.10 68.40 1890 ---- 99.10B ---- 99.10B 95.80 +23.70 72.10 1895 ---- 103.50B ---- 103.50B 100.10 +24.10 76.00 1900 ---- 107.90B ---- 107.90B 104.40 +24.50 79.90 1905 ---- 112.40B ---- 112.40B 108.80 +24.90 83.90 1910 ---- 116.90B ---- 116.90B 113.30 +25.30 88.00 1915 ---- 121.40B ---- 121.40B 117.80 +25.70 92.10 1920 ---- 126.00B ---- 126.00B 122.30 +26.00 96.30 1925 ---- 130.60B ---- 130.60B 126.90 +26.30 100.60 1930 ---- 135.30B ---- 135.30B 131.50 +26.60 104.90 1935 ---- 139.90B ---- 139.90B 136.20 +27.00 109.20 1940 ---- 144.60B ---- 144.60B 140.80 +27.10 113.70 1945 ---- 141.00B ---- 141.00B 145.50 +27.40 118.10 1950 ---- 154.10B ---- 154.10B 150.30 +27.70 122.60 1955 ---- 140.50B ---- 140.50B 155.00 +27.90 127.10 1960 ---- ---- ---- ---- 159.80 +28.10 131.70 1965 ---- ---- ---- ---- 164.50 +28.20 136.30 1970 ---- ---- ---- ---- 169.30 +28.40 140.90 1975 ---- 178.10B ---- 178.10B 174.10 +28.50 145.60 1980 ---- ---- ---- ---- 179.00 +28.70 150.30 1985 ---- ---- ---- ---- 183.80 +28.80 155.00 1990 ---- ---- ---- ---- 188.60 +28.90 159.70 1995 ---- ---- ---- ---- 193.50 +29.10 164.40 2000 ---- 202.40B ---- 202.40B 198.40 +29.20 169.20 2005 ---- ---- ---- ---- 203.20 +29.20 174.00 2010 ---- ---- ---- ---- 208.10 +29.30 178.80 2015 ---- ---- ---- ---- 213.00 +29.40 183.60 2020 ---- ---- ---- ---- 217.90 +29.50 188.40 2025 ---- 226.90B ---- 226.90B 222.80 +29.60 193.20 2030 ---- ---- ---- ---- 227.70 +29.60 198.10 2035 ---- ---- ---- ---- 232.70 +29.80 202.90 2040 ---- ---- ---- ---- 237.60 +29.80 207.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 4 4 OG JAN23 Gold Option CALL 1000 ---- ---- 784.90A 784.90A 787.80 -30.90 818.70 1050 ---- ---- 734.90A 734.90A 737.80 -30.90 768.70 1100 ---- ---- 685.10A 685.10A 687.80 -30.90 718.70 1150 ---- ---- 635.10A 635.10A 637.80 -30.90 668.70 1175 ---- ---- 610.10A 610.10A 612.80 -30.90 643.70 1200 ---- ---- 584.80A 584.80A 587.80 -30.90 618.70 1225 ---- ---- 560.10A 560.10A 562.80 -30.90 593.70 1250 ---- ---- 535.10A 535.10A 537.80 -30.90 568.70 12 1275 ---- ---- 509.90A 509.90A 512.80 -30.90 543.70 1300 ---- ---- 484.90A 484.90A 487.80 -30.90 518.70 1325 ---- ---- 460.10A 460.10A 462.80 -30.90 493.70 1350 ---- ---- 435.00A 435.00A 437.80 -30.90 468.70 22 1360 ---- ---- 425.10A 425.10A 427.80 -30.90 458.70 1370 ---- ---- 414.90A 414.90A 417.80 -30.90 448.70 1375 ---- ---- 409.90A 409.90A 412.80 -30.90 443.70 1380 ---- ---- 404.90A 404.90A 407.80 -30.90 438.70 1390 ---- ---- 395.10A 395.10A 397.80 -30.90 428.70 1400 ---- ---- 384.90A 384.90A 387.80 -30.90 418.70 1 1410 ---- ---- 375.10A 375.10A 377.80 -30.90 408.70 1420 ---- ---- 365.10A 365.10A 367.80 -30.90 398.70 1425 ---- ---- 359.90A 359.90A 362.80 -30.90 393.70 1430 ---- ---- 355.10A 355.10A 357.80 -30.90 388.70 1440 ---- ---- 345.10A 345.10A 347.80 -30.90 378.70 1445 ---- ---- 339.80A 339.80A 342.80 -30.90 373.70 1450 ---- ---- 334.90A 334.90A 337.80 -30.90 368.70 1 1455 ---- ---- 330.10A 330.10A 332.80 -30.90 363.70 1460 ---- ---- 325.10A 325.10A 327.80 -30.90 358.70 1465 ---- ---- 320.10A 320.10A 322.80 -30.90 353.70 2 1470 ---- ---- 314.90A 314.90A 317.80 -30.90 348.70 1475 ---- ---- 309.80A 309.80A 312.80 -30.90 343.70 1480 ---- ---- 304.80A 304.80A 307.80 -30.90 338.70 1485 ---- ---- 299.90A 299.90A 302.80 -30.90 333.70 1490 ---- ---- 294.90A 294.90A 297.80 -30.90 328.70 1495 ---- ---- 289.90A 289.90A 292.80 -30.90 323.70 1500 ---- ---- 285.00A 285.00A 287.80 -30.90 318.70 3 1505 ---- ---- 279.90A 279.90A 282.80 -30.90 313.70 1510 ---- ---- 274.90A 274.90A 277.80 -30.90 308.70 1515 ---- ---- 269.90A 269.90A 272.80 -30.90 303.70 1520 ---- ---- 264.90A 264.90A 267.80 -30.90 298.70 1525 ---- ---- 259.90A 259.90A 262.80 -30.90 293.70 1530 ---- ---- 254.90A 254.90A 257.80 -30.90 288.70 1535 ---- ---- 250.00A 250.00A 252.80 -30.90 283.70 1540 ---- ---- 245.00A 245.00A 247.80 -30.90 278.70 1545 ---- ---- 240.10A 240.10A 242.80 -30.90 273.70 1550 ---- ---- 235.00A 235.00A 237.80 -30.90 268.70 84 1555 ---- ---- 230.10A 230.10A 232.80 -30.90 263.70 4 1560 ---- ---- 224.90A 224.90A 227.80 -30.90 258.70 1565 ---- ---- 220.00A 220.00A 222.80 -30.90 253.70 1570 ---- ---- 214.90A 214.90A 217.80 -30.90 248.70 1575 ---- ---- 209.90A 209.90A 212.80 -30.90 243.70 1580 ---- ---- 205.00A 205.00A 207.80 -30.90 238.70 1585 ---- ---- 200.00A 200.00A 202.80 -30.90 233.70 1590 ---- ---- 195.00A 195.00A 197.80 -30.90 228.70 1595 ---- ---- 190.00A 190.00A 192.80 -30.90 223.70 1600 ---- ---- 183.90A 183.90A 187.80 -30.90 218.70 30 1605 ---- ---- 179.70A 179.70A 182.80 -30.90 213.70 1610 ---- ---- 174.70A 174.70A 177.80 -30.90 208.70 3 1615 ---- ---- 169.70A 169.70A 172.80 -30.90 203.70 1 1620 ---- ---- 164.80A 164.80A 167.80 -30.90 198.70 2 1625 ---- ---- 158.90A 158.90A 162.80 -30.90 193.70 610 1630 ---- ---- 154.80A 154.80A 157.80 -30.90 188.70 4 1635 ---- ---- 149.80A 149.80A 152.90 -30.80 183.70 1640 ---- ---- 144.80A 144.80A 147.90 -30.80 178.70 3 1645 ---- ---- 139.80A 139.80A 142.90 -30.80 173.70 3 1650 145.00 145.00 134.00A 139.90B 137.90 -30.80 6 168.70 862 1655 ---- ---- 129.90A 129.90A 132.90 -30.80 163.70 302 1660 127.70 127.70 124.90A 135.80B 128.00 -30.70 1 158.70 307 1665 ---- ---- 119.90A 119.90A 123.00 -30.70 153.70 60 1670 ---- ---- 115.00A 115.00A 118.00 -30.80 148.80 34 1675 ---- ---- 109.20A 109.20A 113.00 -30.80 143.80 902 1680 109.00 109.00 105.10A 109.30B 108.10 -30.70 1 138.80 262 1685 ---- ---- 100.10A 100.10A 103.10 -30.70 133.80 269 1690 ---- ---- 95.20A 95.20A 98.20 -30.70 128.90 911 1695 ---- ---- 90.30A 90.30A 93.30 -30.60 123.90 168 1700 88.30 119.00B 84.60A 90.30B 88.30 -30.60 4 118.90 3 1323 1705 ---- ---- 80.50A 80.50A 83.40 -30.60 114.00 124 1710 95.90 95.90 75.50A 75.50A 78.50 -30.60 3 109.10 267 1715 ---- ---- 70.10A 70.10A 73.70 -30.40 104.10 136 1720 84.60 84.60 65.30A 76.60B 68.80 -30.40 4 99.20 767 1725 65.40 71.40 60.60A 66.00B 64.00 -30.30 4 94.30 680 1730 75.00 75.00 56.00A 56.00A 59.30 -30.20 3 89.50 308 1735 ---- ---- 51.40A 51.40A 54.60 -30.00 84.60 1655 1740 ---- ---- 47.00A 47.00A 50.00 -29.80 79.80 792 1745 ---- ---- 42.70A 42.70A 45.50 -29.50 75.00 228 1750 69.80 69.80 38.50A 42.10B 41.10 -29.10 58 70.20 1 2790 1755 ---- ---- 34.50A 34.50A 36.90 -28.60 65.50 183 1760 34.60 34.60 30.60A 31.70A 32.80 -28.10 22 60.90 527 1765 28.80 28.80 27.00A 27.00A 28.90 -27.50 2 56.40 408 1770 37.80 37.80 23.50A 24.30A 25.30 -26.60 44 51.90 4 1172 1775 25.00 25.00 20.20A 20.20A 21.80 -25.70 13 47.50 110 1079 1780 28.00 28.00 17.10 18.00 18.70 -24.60 41 43.30 1 626 1785 17.40 20.60 14.60A 14.60A 15.80 -23.40 47 39.20 849 1790 20.50 22.20 12.20A 14.20B 13.20 -22.00 364 35.20 3 288 1795 11.60 14.00 10.10A 10.10A 11.00 -20.50 34 31.50 13 234 1800 20.20 20.20 8.40A 8.60 9.00 -19.00 477 28.00 169 5042 1805 16.90 16.90 6.80A 8.30B 7.40 -17.30 86 24.70 67 323 1810 17.00 17.00 5.60A 5.60A 6.00 -15.70 118 21.70 64 940 1815 17.50 17.50 4.50A 5.20B 4.80 -14.10 45 18.90 75 897 1820 8.50 8.50 3.70A 3.70A 3.90 -12.50 93 16.40 146 991 1825 7.80 7.80 3.00A 3.00A 3.20 -11.00 350 14.20 400 2222 1830 7.60 7.60 2.40A 2.70B 2.60 -9.60 113 12.20 271 616 1835 3.60 3.60 2.00A 2.00A 2.10 -8.40 119 10.50 381 819 1840 5.70 5.70 1.60 1.60 1.70 -7.30 63 9.00 247 1174 1845 3.60 3.60 1.40 1.60B 1.40 -6.20 119 7.60 32 384 1850 5.30 5.40 1.10 1.10 1.10 -5.40 186 6.50 734 3383 1855 3.30 3.30 1.00A 1.40B 1.00 -4.50 77 5.50 17 378 1860 1.60 1.60 .80A .80A .80 -3.80 455 4.60 56 1175 1865 1.50 1.50 .70A .70A .70 -3.20 30 3.90 280 553 1870 ---- ---- .60A .60A .60 -2.70 2 3.30 45 478 1875 1.80 1.80 .60A .60A .50 -2.30 163 2.80 372 2371 1880 1.60 1.60 .50A .50A .50 -1.90 15 2.40 10 420 1885 .40 .40 .40 .40 .40 -1.70 9 2.10 49 167 1890 ---- ---- .40A .40A .40 -1.40 1.80 16 425 1895 ---- ---- .40A .40A .30 -1.20 1.50 16 212 1900 .80 .80 .30 .30 .30 -1.00 1244 1.30 926 4745 1905 .30 .30 .30 .30 .30 -.90 56 1.20 4 211 1910 .20 .20 .20 .20 .30 -.70 15 1.00 13 445 1915 .50 .50 .20 .20 .20 -.70 117 .90 585 1920 .20 .20 .20 .20 .20 -.60 10 .80 16 376 1925 .20 .20 .20 .20 .20 -.50 60 .70 1 815 1930 .30 .30 .20A .20A .20 -.40 3 .60 1 615 1935 ---- ---- .20A .20A .20 -.40 .60 1 104 1940 .30 .30 .20A .20A .20 -.30 46 .50 140 1945 ---- ---- .20A .20A .20 -.30 .50 229 1950 .20 .20 .10 .10 .20 -.20 185 .40 25 2062 1955 .10 .10 .10 .10 .10 -.30 15 .40 204 1960 .10 .10 .10 .10 .10 -.20 24 .30 2 80 1965 .10 .10 .10 .10 .10 -.20 63 .30 70 1970 .10 .10 .10 .10 .10 -.20 25 .30 72 1975 .10 .10 .10 .10 .10 -.20 10 .30 877 1980 .10 .10 .10 .10 .10 -.10 12 .20 5 133 1985 ---- ---- .10A .10A .10 -.10 .20 15 76 1990 .10 .10 .10 .10 .10 -.10 43 .20 2 315 1995 ---- ---- .10A .10A .10 -.10 54 .20 2 248 2000 .10 .10 .10 .10 .10 -.10 12 .20 12 4690 2005 .10 .10 .10 .10 .10 -.10 4 .20 79 2010 .10 .10 .10 .10 .10 UNCH 3 .10 44 2015 .10 .10 .10 .10 .10 UNCH 1 .10 177 2020 ---- ---- ---- ---- .10 UNCH .10 62 2025 ---- ---- ---- ---- .10 UNCH .10 99 2030 ---- ---- ---- ---- .10 UNCH .10 50 58 2035 ---- ---- ---- ---- .10 UNCH 15 .10 55 2040 ---- ---- ---- ---- .10 UNCH .10 91 2045 ---- ---- ---- ---- .10 UNCH 35 .10 103 2050 ---- ---- ---- ---- .10 UNCH .10 4 433 2055 ---- ---- ---- ---- .10 UNCH .10 176 2060 ---- ---- ---- ---- .10 UNCH .10 66 2065 ---- ---- ---- ---- .10 UNCH .10 34 2070 ---- ---- ---- ---- .10 UNCH .10 86 2075 ---- ---- ---- ---- .10 UNCH .10 107 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 ---- ---- 884.90A 884.90A 887.80 -30.90 918.70 950 ---- ---- 834.90A 834.90A 837.80 -30.90 868.70 OG FEB23 Gold Option CALL 1000 ---- ---- 785.00A 785.00A 787.80 -30.90 818.70 1025 ---- ---- 760.00A 760.00A 762.80 -30.90 793.70 1050 ---- ---- 735.00A 735.00A 737.80 -30.90 768.70 1075 ---- ---- 710.00A 710.00A 712.80 -30.90 743.70 1100 ---- ---- 685.00A 685.00A 687.80 -30.90 718.70 1125 ---- ---- 660.20A 660.20A 662.80 -30.90 693.70 1150 ---- ---- 635.00A 635.00A 637.80 -30.90 668.70 1175 ---- ---- 610.00A 610.00A 612.80 -30.90 643.70 1200 ---- ---- 585.10A 585.10A 587.80 -30.90 618.70 1 1225 ---- ---- 560.00A 560.00A 562.80 -30.90 593.70 1250 ---- ---- 534.90A 534.90A 537.80 -30.90 568.70 1275 ---- ---- 510.00A 510.00A 512.80 -30.90 543.70 1300 ---- ---- 485.00A 485.00A 487.80 -30.90 518.70 1325 ---- ---- 460.10A 460.10A 462.80 -30.90 493.70 1350 ---- ---- 435.00A 435.00A 437.80 -30.90 468.70 5 1360 ---- ---- 425.10A 425.10A 427.80 -30.90 458.70 1370 ---- ---- 415.10A 415.10A 417.80 -30.90 448.70 1375 ---- ---- 410.00A 410.00A 412.80 -30.90 443.70 1380 ---- ---- 405.00A 405.00A 407.80 -30.90 438.70 1390 ---- ---- 395.00A 395.00A 397.80 -30.90 428.70 1400 ---- ---- 385.00A 385.00A 387.80 -30.90 418.70 1410 ---- ---- 375.00A 375.00A 377.80 -30.90 408.70 1420 ---- ---- 365.00A 365.00A 367.80 -30.90 398.70 1425 ---- ---- 360.00A 360.00A 362.80 -30.90 393.70 1430 ---- ---- 355.00A 355.00A 357.80 -30.90 388.70 1440 ---- ---- 345.10A 345.10A 347.80 -30.90 378.70 1445 ---- ---- 340.00A 340.00A 342.80 -30.90 373.70 1450 ---- ---- 335.10A 335.10A 337.80 -30.90 368.70 1455 ---- ---- 330.00A 330.00A 332.80 -30.90 363.70 1460 ---- ---- 325.00A 325.00A 327.80 -30.90 358.70 1465 ---- ---- 320.10A 320.10A 322.80 -30.90 353.70 1470 ---- ---- 315.00A 315.00A 317.80 -30.90 348.70 1475 ---- ---- 310.10A 310.10A 312.80 -30.90 343.70 1480 ---- ---- 305.10A 305.10A 307.80 -30.90 338.70 1485 ---- ---- 300.20A 300.20A 302.80 -30.90 333.70 1490 ---- ---- 295.20A 295.20A 297.80 -30.90 328.70 1495 ---- ---- 290.20A 290.20A 292.80 -30.90 323.70 1500 ---- ---- 285.20A 285.20A 287.80 -30.90 318.70 15 1505 ---- ---- 279.80A 279.80A 282.80 -30.90 313.70 1510 ---- ---- 274.80A 274.80A 277.80 -30.90 308.70 1515 ---- ---- 269.90A 269.90A 272.80 -30.90 303.70 2 1520 ---- ---- 264.90A 264.90A 267.80 -30.90 298.70 1525 ---- ---- 259.00A 259.00A 262.80 -30.90 293.70 1530 ---- ---- 254.90A 254.90A 257.80 -30.90 288.70 1535 ---- ---- 249.90A 249.90A 252.90 -30.80 283.70 1540 ---- ---- 245.00A 245.00A 247.90 -30.80 278.70 1545 ---- ---- 240.00A 240.00A 242.90 -30.80 273.70 1550 ---- ---- 234.20A 234.20A 237.90 -30.80 268.70 1 1555 ---- ---- 230.10A 230.10A 233.00 -30.70 263.70 1 1560 ---- ---- 225.10A 225.10A 228.00 -30.70 258.70 1 1565 ---- ---- 220.20A 220.20A 223.10 -30.70 253.80 1 1570 ---- ---- 215.20A 215.20A 218.10 -30.70 248.80 1575 ---- ---- 209.40A 209.40A 213.20 -30.60 243.80 7 1580 ---- ---- 205.40A 205.40A 208.20 -30.60 238.80 1585 ---- ---- 200.40A 200.40A 203.30 -30.60 233.90 1590 ---- ---- 195.50A 195.50A 198.40 -30.50 228.90 1595 ---- ---- 190.60A 190.60A 193.50 -30.50 224.00 1600 ---- ---- 184.90A 184.90A 188.60 -30.40 219.00 74 1605 ---- ---- 180.80A 180.80A 183.70 -30.40 214.10 1610 ---- ---- 176.00A 176.00A 178.80 -30.40 209.20 99 1615 ---- ---- 171.10A 171.10A 173.90 -30.40 204.30 1 1620 ---- ---- 166.30A 166.30A 169.10 -30.20 199.30 2 1625 ---- ---- 160.60A 160.60A 164.20 -30.30 194.50 37 1630 ---- ---- 156.60A 156.60A 159.40 -30.20 189.60 12 1635 ---- ---- 151.90A 151.90A 154.60 -30.10 184.70 56 1640 ---- ---- 147.00A 147.00A 149.80 -30.00 179.80 7 1645 ---- ---- 142.30A 142.30A 145.00 -30.00 175.00 3 1650 139.60 139.60 136.70A 148.10B 140.30 -29.80 1 170.10 119 1655 ---- ---- 132.80A 132.80A 135.50 -29.80 165.30 12 1660 ---- ---- 128.10A 128.10A 130.80 -29.70 160.50 1 1565 1665 ---- ---- 123.50A 123.50A 126.20 -29.50 155.70 3 1670 ---- ---- 118.60A 118.60A 121.50 -29.40 150.90 750 1675 ---- ---- 113.50A 113.50A 117.00 -29.20 146.20 1129 1680 117.00 117.00 109.10A 119.70B 112.40 -29.00 10 141.40 186 1685 117.30 117.30 104.60A 115.30B 107.90 -28.80 6 136.70 216 1690 115.90 115.90 100.10A 117.60B 103.40 -28.60 1 132.00 319 1695 101.60 101.60 95.80A 96.70A 99.00 -28.40 5 127.40 2 55 1700 ---- ---- 91.50A 91.50A 94.70 -28.10 122.80 1 1621 1705 ---- ---- 87.30A 87.30A 90.40 -27.80 118.20 86 1710 ---- ---- 83.10A 83.10A 86.20 -27.50 113.70 52 1715 81.70 81.70 79.10A 88.70B 82.00 -27.20 2 109.20 2 196 1720 77.50 77.50 75.00A 79.50B 77.90 -26.80 1 104.70 1 172 1725 ---- ---- 71.10A 71.10A 73.90 -26.40 3 100.30 222 1730 ---- ---- 67.30A 67.30A 70.00 -26.00 10 96.00 277 1735 ---- ---- 63.60A 63.60A 66.20 -25.50 91.70 1 221 1740 ---- ---- 60.00A 60.00A 62.50 -25.00 87.50 947 1745 ---- ---- 56.50A 56.50A 58.90 -24.50 83.40 104 1750 69.50 69.60 53.00A 54.40A 55.40 -23.90 42 79.30 5 3217 1755 ---- ---- 49.80A 49.80A 52.10 -23.20 75.30 317 1760 50.50 50.50 46.70A 54.00B 48.80 -22.70 53 71.50 1986 1765 ---- ---- 43.60A 43.60A 45.60 -22.10 67.70 423 1770 51.20 51.20 40.70A 52.10B 42.60 -21.40 2 64.00 1444 1775 39.60 39.60 37.90A 40.70B 39.70 -20.70 2 60.40 8 461 1780 45.60 45.60 35.30A 36.30A 37.00 -20.00 23 57.00 472 1785 32.70 32.70 32.70 38.50B 34.30 -19.30 7 53.60 2 104 1790 39.70 39.70 30.50A 31.50A 31.90 -18.50 438 50.40 123 708 1795 29.60 32.90 28.20A 28.30A 29.50 -17.80 23 47.30 162 1800 38.80 38.80 26.00A 27.40B 27.30 -17.00 1434 44.30 13 4188 1805 26.70 28.00 24.10A 24.20A 25.30 -16.10 315 41.40 2 217 1810 30.60 30.60 22.20A 23.90B 23.40 -15.30 24 38.70 32 393 1815 20.80 24.00 20.50A 21.40A 21.60 -14.50 4 36.10 14 159 1820 20.10 20.10 18.80A 18.90A 19.90 -13.80 12 33.70 95 631 1825 22.20 22.20 17.30A 19.00B 18.30 -13.10 1168 31.40 75 1764 1830 16.70 17.10 16.00A 17.30B 16.90 -12.30 69 29.20 72 531 1835 20.90 20.90 14.70 16.10B 15.60 -11.60 11 27.20 17 905 1840 18.10 18.10 13.60A 14.70B 14.30 -11.00 171 25.30 290 2663 1845 18.50 18.50 12.50A 17.90B 13.20 -10.30 9 23.50 15 164 1850 21.40 21.40 11.50A 12.10A 12.20 -9.60 1081 21.80 166 6332 1855 11.20 11.20 10.60A 11.50B 11.20 -9.00 4 20.20 6 94 1860 17.60 17.60 9.80A 10.50B 10.40 -8.30 29 18.70 38 1532 1865 13.50 13.50 9.00 9.70B 9.60 -7.80 22 17.40 166 187 1870 9.00 9.30 8.30A 8.30A 8.80 -7.30 44 16.10 11 651 1875 10.50 10.50 7.70 8.30B 8.10 -6.80 278 14.90 770 1566 1880 13.10 13.10 7.10A 10.00B 7.50 -6.30 154 13.80 119 781 1885 ---- ---- 6.60A 6.60A 6.90 -5.90 139 12.80 36 302 1890 ---- ---- 6.10A 6.10A 6.40 -5.50 14 11.90 1 181 1895 6.20 6.20 5.60A 6.50B 5.90 -5.10 4 11.00 4 56 1900 7.90 7.90 5.20A 5.50 5.50 -4.70 1763 10.20 289 7999 1905 5.20 5.20 4.80A 5.60B 5.10 -4.30 2 9.40 279 1910 4.70 4.70 4.50A 4.50A 4.70 -4.00 27 8.70 2 364 1915 4.30 4.30 4.20 4.30 4.40 -3.70 5 8.10 165 1920 4.10 4.10 3.80 4.10B 4.10 -3.40 152 7.50 8 240 1925 3.80 3.90 3.60A 3.80A 3.80 -3.20 55 7.00 794 2834 1930 5.60 5.70 3.40A 3.40A 3.60 -2.90 8 6.50 26 86 1935 ---- ---- 3.10A 3.10A 3.30 -2.70 6.00 1 295 1940 4.20 4.20 2.90A 3.00A 3.10 -2.50 8 5.60 11 485 1945 3.10 3.10 2.70A 2.70A 2.90 -2.30 2 5.20 7 64 1950 4.50 4.50 2.50 2.60A 2.70 -2.20 103 4.90 180 2374 1955 3.80 3.80 2.40A 2.40A 2.50 -2.00 10 4.50 57 1960 2.30 2.30 2.30 2.30 2.30 -1.90 11 4.20 13 63 1965 3.30 3.30 2.10A 2.10A 2.20 -1.70 10 3.90 7 106 1970 2.00 2.10 2.00 2.00 2.10 -1.60 9 3.70 109 1975 2.40 2.40 1.90A 1.90A 1.90 -1.50 8 3.40 9 546 1980 1.80 1.80 1.80 1.80 1.80 -1.40 12 3.20 17 110 1985 ---- ---- 1.70A 1.70A 1.70 -1.30 3.00 6 420 1990 1.60 1.70 1.60 1.60A 1.60 -1.20 6 2.80 17 268 1995 ---- ---- 1.50A 1.50A 1.50 -1.20 2.70 1 38 2000 2.30 2.30 1.40 1.40 1.40 -1.10 138 2.50 17 4168 2005 1.40 1.40 1.30 1.30 1.30 -1.00 2 2.30 71 2010 1.30 1.30 1.20 1.20 1.20 -1.00 6 2.20 3 109 2015 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 155 2020 1.30 1.30 1.10A 1.10A 1.10 -.90 6 2.00 204 2025 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 1 740 2030 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 2 181 2035 .90 .90 .90 .90 .90 -.80 29 1.70 73 2040 .90 .90 .90 .90 .90 -.70 12 1.60 1 100 2045 .80 .80 .80 .80 .90 -.60 16 1.50 491 2050 1.20 1.20 .80 .80 .80 -.60 13 1.40 87 1739 2055 ---- ---- .80A .80A .80 -.60 1.40 49 2060 ---- ---- .80A .80A .80 -.50 2 1.30 2 88 2065 ---- ---- .80A .80A .70 -.50 1.20 25 2070 ---- ---- .70A .70A .70 -.50 1.20 2 147 2075 .60 .60 .60 .60 .70 -.40 10 1.10 115 2080 ---- ---- .70A .70A .60 -.50 1.10 142 2085 ---- ---- .60A .60A .60 -.40 1.00 48 2090 .60 .60 .60 .60 .60 -.40 2 1.00 42 2095 ---- ---- .60A .60A .60 -.30 .90 90 2100 .60 .60 .60 .60 .50 -.40 4 .90 2 1660 2105 .60 .60 .60 .60 .50 -.40 1 .90 3 2110 ---- ---- .50A .50A .50 -.30 .80 67 2115 ---- ---- .50A .50A .50 -.30 .80 21 2120 .50 .50 .50 .50 .50 -.30 3 .80 60 2125 ---- ---- .50A .50A .50 -.20 .70 1 76 2130 ---- ---- .50A .50A .40 -.30 .70 29 2135 ---- ---- .50A .50A .40 -.30 .70 16 2140 .40 .40 .40 .40 .40 -.20 5 .60 31 2145 .40 .40 .40 .40 .40 -.20 3 .60 1 1 2150 .40 .40 .40 .40 .40 -.20 92 .60 366 2155 ---- ---- .40A .40A .40 -.20 .60 12 2160 ---- ---- .40A .40A .40 -.20 .60 1 2165 ---- ---- .40A .40A .40 -.10 .50 42 2170 ---- ---- .40A .40A .40 -.10 .50 63 2175 ---- ---- .40A .40A .30 -.20 .50 143 2180 ---- ---- .40A .40A .30 -.20 .50 5 2185 ---- ---- .40A .40A .30 -.20 .50 1 23 2190 ---- ---- .40A .40A .30 -.20 .50 85 2195 ---- ---- ---- ---- .30 -.10 .40 4 2200 .30 .30 .30 .30 .30 -.10 3 .40 10 1241 2205 ---- ---- ---- ---- .30 -.10 .40 97 2210 ---- ---- ---- ---- .30 -.10 .40 35 2215 ---- ---- .30A .30A .30 -.10 .40 25 2220 ---- ---- .30A .30A .30 -.10 1 .40 3 2225 ---- ---- .30A .30A .30 -.10 .40 51 2230 ---- ---- .30A .30A .30 -.10 .40 35 2235 ---- ---- .30A .30A .30 -.10 .40 1 2240 ---- ---- ---- ---- .30 UNCH .30 10 2245 ---- ---- ---- ---- .30 UNCH .30 65 2250 ---- ---- ---- ---- .30 UNCH .30 637 2255 ---- ---- ---- ---- .30 UNCH .30 99 2260 ---- ---- ---- ---- .20 -.10 .30 39 2265 ---- ---- ---- ---- .20 -.10 .30 3 2270 ---- ---- ---- ---- .20 -.10 .30 15 2275 ---- ---- ---- ---- .20 -.10 .30 61 2280 ---- ---- ---- ---- .20 -.10 .30 107 2290 ---- ---- ---- ---- .20 -.10 .30 79 2300 .20 .20 .20 .20 .20 -.10 22 .30 1 7379 2310 ---- ---- ---- ---- .20 -.10 .30 116 2320 ---- ---- ---- ---- .20 -.10 .30 20 2325 ---- ---- ---- ---- .20 -.10 .30 264 2330 ---- ---- ---- ---- .20 -.10 .30 100 2340 ---- ---- ---- ---- .20 -.10 .30 191 2350 ---- ---- .20A .20A .20 -.10 .30 16 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .10 -.10 .20 405 2400 ---- ---- ---- ---- .10 -.10 180 .20 1254 2425 .10 .10 .10 .10 .10 -.10 11 .20 34 2450 .10 .10 .10 .10 .10 -.10 5 .20 100 2475 ---- ---- .10A .10A .10 -.10 .20 68 2500 ---- ---- .10A .10A .10 -.10 .20 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 772 2650 ---- ---- ---- ---- .10 UNCH 130 .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- ---- 885.10A 885.10A 887.80 -30.90 918.70 950 ---- ---- 835.00A 835.00A 837.80 -30.90 868.70 975 ---- ---- 810.00A 810.00A 812.80 -30.90 843.70 OG MAR23 Gold Option CALL 1000 ---- ---- 800.60A 800.60A 803.10 -30.70 833.80 1025 ---- ---- 775.60A 775.60A 778.10 -30.70 808.80 1050 ---- ---- 750.50A 750.50A 753.10 -30.70 783.80 1075 ---- ---- 725.50A 725.50A 728.10 -30.70 758.80 1100 ---- ---- 700.50A 700.50A 703.10 -30.70 733.80 1125 ---- ---- 675.50A 675.50A 678.10 -30.70 708.80 1150 ---- ---- 650.50A 650.50A 653.10 -30.70 683.80 1175 ---- ---- 625.50A 625.50A 628.10 -30.70 658.80 1200 ---- ---- 600.50A 600.50A 603.10 -30.70 633.80 1225 ---- ---- 575.50A 575.50A 578.10 -30.70 608.80 1250 ---- ---- 550.50A 550.50A 553.10 -30.70 583.80 1275 ---- ---- 525.50A 525.50A 528.10 -30.70 558.80 1300 ---- ---- 500.40A 500.40A 503.10 -30.70 533.80 1325 ---- ---- 475.40A 475.40A 478.10 -30.70 508.80 1350 ---- ---- 450.40A 450.40A 453.10 -30.70 483.80 3 1360 ---- ---- 440.40A 440.40A 443.10 -30.70 473.80 1370 ---- ---- 430.40A 430.40A 433.10 -30.70 463.80 1375 ---- ---- 425.40A 425.40A 428.10 -30.70 458.80 1380 ---- ---- 420.40A 420.40A 423.10 -30.70 453.80 1390 ---- ---- 410.40A 410.40A 413.10 -30.70 443.80 1400 ---- ---- 400.50A 400.50A 403.10 -30.70 433.80 1410 ---- ---- 390.40A 390.40A 393.10 -30.70 423.80 1420 ---- ---- 380.50A 380.50A 383.10 -30.70 413.80 1425 ---- ---- 375.40A 375.40A 378.10 -30.70 408.80 1430 ---- ---- 370.50A 370.50A 373.10 -30.70 403.80 1440 ---- ---- 360.40A 360.40A 363.10 -30.70 393.80 1450 ---- ---- 349.70A 349.70A 353.10 -30.70 383.80 4 1460 ---- ---- 340.40A 340.40A 343.10 -30.70 373.80 1465 ---- ---- 335.40A 335.40A 338.10 -30.70 368.80 1470 ---- ---- 330.40A 330.40A 333.10 -30.70 363.80 1475 ---- ---- 324.20A 324.20A 328.10 -30.70 358.80 1 1480 ---- ---- 320.50A 320.50A 323.10 -30.70 353.80 1485 ---- ---- 315.40A 315.40A 318.20 -30.60 348.80 1490 ---- ---- 310.40A 310.40A 313.20 -30.60 343.80 1495 ---- ---- 305.50A 305.50A 308.20 -30.60 338.80 1500 ---- ---- 299.40A 299.40A 303.20 -30.60 333.80 2 1505 ---- ---- 295.60A 295.60A 298.30 -30.50 328.80 1510 ---- ---- 290.60A 290.60A 293.30 -30.60 323.90 3 1515 ---- ---- 285.60A 285.60A 288.40 -30.50 318.90 2 1520 ---- ---- 280.70A 280.70A 283.50 -30.40 313.90 1 1525 ---- ---- 274.70A 274.70A 278.50 -30.40 308.90 5 1530 ---- ---- 270.80A 270.80A 273.60 -30.40 304.00 3 1535 ---- ---- 265.80A 265.80A 268.70 -30.30 299.00 1 1540 ---- ---- 260.80A 260.80A 263.80 -30.30 294.10 1545 ---- ---- 256.10A 256.10A 258.90 -30.20 289.10 1 1550 ---- ---- 250.20A 250.20A 254.00 -30.20 284.20 1 7 1555 ---- ---- 246.30A 246.30A 249.10 -30.20 279.30 1560 ---- ---- 241.40A 241.40A 244.20 -30.20 274.40 1565 ---- ---- 236.40A 236.40A 239.30 -30.20 269.50 1570 ---- ---- 231.70A 231.70A 234.40 -30.20 264.60 1575 ---- ---- 225.80A 225.80A 229.60 -30.00 259.60 2 2 1580 ---- ---- 221.90A 221.90A 224.70 -30.00 254.70 1585 ---- ---- 217.10A 217.10A 219.90 -29.90 249.80 1590 ---- ---- 212.30A 212.30A 215.10 -29.80 244.90 1595 ---- ---- 207.60A 207.60A 210.30 -29.80 240.10 1 1600 ---- ---- 201.80A 201.80A 205.50 -29.70 235.20 1 8 1605 ---- ---- 198.10A 198.10A 200.70 -29.70 230.40 9 1610 ---- ---- 193.10A 193.10A 196.00 -29.50 225.50 4 1615 ---- ---- 188.60A 188.60A 191.20 -29.50 220.70 2 1620 ---- ---- 183.80A 183.80A 186.50 -29.40 215.90 1 1625 181.20 182.80 178.10A 189.40B 181.80 -29.30 3 211.10 3 1630 ---- ---- 174.30A 174.30A 177.20 -29.20 206.40 3 1635 ---- ---- 169.70A 169.70A 172.50 -29.10 201.60 1 1640 ---- ---- 165.10A 165.10A 167.90 -28.90 196.80 4 1645 ---- ---- 160.20A 160.20A 163.30 -28.80 192.10 12 1650 170.80 170.80 155.10A 156.00A 158.70 -28.70 12 187.40 1 108 1655 156.30 156.30 150.60A 161.40B 154.20 -28.50 7 182.70 19 1660 150.40 150.40 146.10A 156.80B 149.70 -28.30 6 178.00 4 1665 153.20 153.20 141.60A 152.30B 145.20 -28.20 7 173.40 2 1670 142.80 142.80 137.20A 147.80B 140.80 -28.00 3 168.80 14 1675 136.10 136.10 132.90A 143.30B 136.30 -27.90 1 164.20 4 94 1680 132.40 132.40 128.50A 138.90B 132.00 -27.60 3 159.60 4 242 1685 ---- ---- 124.20A 124.20A 127.70 -27.40 155.10 84 1690 ---- ---- 120.00A 120.00A 123.40 -27.20 150.60 262 1695 ---- ---- 115.90A 115.90A 119.20 -27.00 146.20 9 1700 ---- ---- 111.70A 111.70A 115.00 -26.80 141.80 421 1705 ---- ---- 107.70A 107.70A 110.90 -26.50 137.40 1 12 1710 ---- ---- 103.70A 103.70A 106.80 -26.20 133.00 61 1715 ---- ---- 99.70A 99.70A 102.80 -25.90 128.70 3 1720 ---- ---- 95.90A 95.90A 98.90 -25.60 124.50 14 1725 ---- ---- 92.10A 92.10A 95.00 -25.30 120.30 308 1730 ---- ---- 88.30A 88.30A 91.20 -24.90 116.10 17 1735 ---- ---- 84.70A 84.70A 87.40 -24.60 112.00 31 1740 ---- ---- 81.10A 81.10A 83.80 -24.20 108.00 15 16 1745 ---- ---- 77.60A 77.60A 80.20 -23.80 104.00 271 1750 ---- ---- 74.20A 74.20A 76.70 -23.40 100.10 505 1755 ---- ---- 70.90A 70.90A 73.30 -23.00 96.30 31 1760 ---- ---- 67.70A 67.70A 70.00 -22.50 92.50 152 1765 ---- ---- 64.50A 64.50A 66.80 -22.00 88.80 410 1770 ---- ---- 61.50A 61.50A 63.70 -21.50 85.20 6 243 1775 60.00 60.00 58.60A 58.70A 60.70 -20.90 1 81.60 2634 1780 ---- ---- 55.80A 55.80A 57.80 -20.40 78.20 158 1785 ---- ---- 53.00A 53.00A 55.00 -19.80 74.80 1501 1790 ---- ---- 50.30A 50.30A 52.30 -19.20 71.50 31 1795 ---- ---- 47.80A 47.80A 49.70 -18.60 68.30 41 1800 52.80 52.80 45.30A 47.60B 47.10 -18.10 63 65.20 3149 1805 ---- ---- 43.00A 43.00A 44.70 -17.50 62.20 52 1810 ---- ---- 40.80A 40.80A 42.40 -16.90 59.30 283 1815 ---- ---- 38.50A 38.50A 40.10 -16.40 56.50 600 1820 ---- ---- 36.40A 36.40A 37.90 -15.80 53.70 114 1825 36.40 36.40 34.50A 39.00B 35.90 -15.20 4 51.10 20 594 1830 ---- ---- 32.60A 32.60A 34.00 -14.60 48.60 5 107 1835 32.00 32.00 30.80A 32.90B 32.10 -14.20 6 46.30 7 20 1840 36.60 36.60 29.10A 29.40A 30.40 -13.60 17 44.00 194 356 1845 ---- ---- 27.50A 27.50A 28.80 -13.00 41.80 36 1850 27.40 27.60 25.80 27.10A 27.20 -12.50 52 39.70 1 2456 1855 ---- ---- 24.60A 24.60A 25.70 -12.00 37.70 1 123 1860 24.20 24.60 23.20A 24.70B 24.30 -11.50 19 35.80 45 279 1865 ---- ---- 22.00A 22.00A 23.00 -10.90 33.90 146 1870 22.00 22.00 20.80A 21.50A 21.70 -10.50 24 32.20 7 70 1875 25.00 25.00 19.60A 20.80B 20.50 -10.00 16 30.50 515 2652 1880 ---- ---- 18.60A 18.60A 19.40 -9.50 28.90 96 176 1885 ---- ---- 17.60A 17.60A 18.40 -9.00 27.40 1 62 1890 ---- ---- 16.60A 16.60A 17.40 -8.60 10 26.00 4 22 1895 16.60 16.60 15.80A 16.70B 16.40 -8.30 8 24.70 7 107 1900 19.00 19.00 14.90A 15.40 15.50 -7.90 754 23.40 99 5809 1905 ---- ---- 14.10A 14.10A 14.70 -7.50 22.20 5 62 1910 ---- ---- 13.40A 13.40A 13.90 -7.20 9 21.10 372 1915 ---- ---- 12.70A 12.70A 13.20 -6.80 20.00 33 1920 ---- ---- 12.00A 12.00A 12.50 -6.50 19.00 11 183 1925 11.80 11.80 11.40A 12.00B 11.80 -6.20 1 18.00 316 1375 1930 11.10 11.50 10.80A 11.30A 11.20 -5.90 29 17.10 16 39 1935 10.70 10.70 10.30A 10.30A 10.70 -5.50 5 16.20 9 39 1940 10.10 10.10 9.80A 10.00 10.10 -5.30 10 15.40 85 1945 10.80 10.80 9.30A 9.30A 9.60 -5.00 2 14.60 31 1950 ---- ---- 8.80A 8.80A 9.10 -4.80 13.90 103 2202 1955 ---- ---- 8.40A 8.40A 8.70 -4.50 13.20 1 7 1960 8.30 8.30 8.00A 8.30 8.20 -4.30 17 12.50 160 1965 9.10 9.20 7.60A 7.60A 7.80 -4.10 13 11.90 83 1970 7.60 7.60 7.30A 7.90B 7.50 -3.80 5 11.30 136 1975 8.20 8.20 6.90 7.10 7.10 -3.60 9 10.70 1 191 1980 ---- ---- 6.60A 6.60A 6.80 -3.40 10.20 7 79 1985 6.30 6.30 6.30 6.50B 6.40 -3.30 7 9.70 1 15 1990 6.40 6.40 6.00A 6.00A 6.10 -3.10 5 9.20 53 1995 ---- ---- 5.70A 5.70A 5.80 -3.00 8.80 61 2000 6.50 6.50 5.50A 5.50A 5.60 -2.80 672 8.40 419 5338 2005 ---- ---- 5.20A 5.20A 5.30 -2.70 8.00 22 2010 ---- ---- 5.00A 5.00A 5.00 -2.60 3 7.60 70 2015 ---- ---- 4.80A 4.80A 4.80 -2.40 7.20 16 2020 ---- ---- 4.60A 4.60A 4.60 -2.30 6.90 72 2025 ---- ---- 4.30A 4.30A 4.40 -2.20 6.60 2 128 2030 5.20 5.20 4.10A 4.30A 4.20 -2.10 5 6.30 18 3912 2035 4.20 4.20 4.00A 4.00A 4.00 -2.00 5 6.00 8 47 2040 ---- ---- 3.80A 3.80A 3.80 -2.00 5.80 18 69 2045 3.90 3.90 3.60A 3.60A 3.70 -1.80 11 5.50 116 133 2050 4.20 4.20 3.50A 3.50A 3.50 -1.80 18 5.30 14 1300 2055 ---- ---- 3.30A 3.30A 3.40 -1.70 5.10 9 23 2060 ---- ---- 3.20A 3.20A 3.30 -1.50 2 4.80 1 46 2065 ---- ---- 3.10A 3.10A 3.10 -1.50 4.60 24 2070 3.00 3.00 3.00 3.00 3.00 -1.50 49 4.50 2 81 2075 2.90 3.00 2.80A 2.80A 2.90 -1.40 20 4.30 3 5813 2080 ---- ---- 2.70A 2.70A 2.80 -1.30 3 4.10 132 2085 ---- ---- 2.60A 2.60A 2.70 -1.20 3.90 1 15 2090 ---- ---- 2.50A 2.50A 2.60 -1.20 3 3.80 55 2095 ---- ---- 2.40A 2.40A 2.50 -1.10 3.60 24 2100 2.50 2.50 2.30 2.30 2.40 -1.10 279 3.50 1 2920 2105 ---- ---- 2.20A 2.20A 2.30 -1.00 3.30 16 2110 ---- ---- 2.20A 2.20A 2.20 -1.00 1 3.20 21 2115 ---- ---- 2.10A 2.10A 2.10 -1.00 3.10 16 2120 ---- ---- 2.00A 2.00A 2.00 -1.00 3.00 1 31 2125 2.30 2.30 1.80 1.90B 1.90 -.90 6 2.80 10 52 2130 ---- ---- 1.90A 1.90A 1.90 -.80 2.70 34 2135 ---- ---- 1.80A 1.80A 1.80 -.80 3 2.60 2 12 2140 ---- ---- 1.70A 1.70A 1.70 -.80 2.50 1 39 2145 ---- ---- 1.70A 1.70A 1.70 -.70 2.40 10 2150 1.60 1.60 1.60 1.60 1.60 -.70 2 2.30 1544 2155 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 1 1 2160 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 32 2165 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 12 12 2170 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 10 2175 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 42 2180 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1 34 2185 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 27 2190 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 77 2195 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 5 2200 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 8 6195 2205 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 2210 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1 6 2215 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1 2220 ---- ---- 1.00A 1.00A .90 -.50 2 1.40 5 2225 ---- ---- 1.00A 1.00A .90 -.50 1.40 58 2230 ---- ---- .90A .90A .90 -.40 8 1.30 25 2235 ---- ---- .90A .90A .90 -.40 1.30 2240 ---- ---- .90A .90A .80 -.50 1 1.30 1 2 2245 ---- ---- .90A .90A .80 -.40 1.20 5 2250 ---- ---- .80A .80A .80 -.40 1 1.20 2601 2255 ---- ---- .80A .80A .70 -.50 1.20 2260 ---- ---- .80A .80A .70 -.40 1 1.10 14 14 2265 ---- ---- .80A .80A .70 -.40 1.10 6 2270 ---- ---- .80A .80A .70 -.40 1.10 3 2275 ---- ---- .70A .70A .70 -.30 1.00 14 29 2280 ---- ---- .70A .70A .60 -.40 1 1.00 9 2290 ---- ---- .70A .70A .60 -.40 1 1.00 11 2300 ---- ---- .60A .60A .60 -.30 1 .90 1731 2305 ---- ---- .60A .60A .60 -.30 .90 2 2310 ---- ---- .60A .60A .50 -.40 .90 24 2320 ---- ---- .60A .60A .50 -.30 .80 50 2325 ---- ---- .60A .60A .50 -.30 .80 99 2330 ---- ---- .60A .60A .50 -.30 .80 23 2340 ---- ---- .50A .50A .50 -.20 .70 10 2350 ---- ---- .50A .50A .40 -.30 .70 26 2360 .60 .60 .40 .40 .40 -.20 41 .60 11 2370 ---- ---- .50A .50A .40 -.20 .60 1 2375 ---- ---- .50A .50A .40 -.20 .60 195 2400 ---- ---- .40A .40A .40 -.10 .50 881 2425 .30 .30 .30 .30 .30 -.20 40 .50 163 2450 ---- ---- ---- ---- .30 -.10 .40 54 2475 ---- ---- ---- ---- .30 -.10 .40 95 2500 ---- ---- ---- ---- .30 -.10 .40 70 612 2525 ---- ---- ---- ---- .30 -.10 .40 30 127 2550 .20 .20 .20 .20 .30 UNCH 51 .30 331 2600 ---- ---- .20A .20A .20 -.10 .30 157 2650 ---- ---- ---- ---- .20 -.10 .30 201 2700 ---- ---- ---- ---- .20 -.10 .30 1224 2750 ---- ---- ---- ---- .20 -.10 .30 456 2800 ---- ---- .20A .20A .20 -.10 .30 194 2850 ---- ---- ---- ---- .20 UNCH .20 182 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .10 -.10 .20 426 3000 ---- ---- ---- ---- .10 -.10 .20 5 865 3600 ---- ---- ---- .10A .10 ---- ---- OG APR23 Gold Option CALL 1000 ---- ---- 800.50A 800.50A 803.10 -30.70 833.80 1025 ---- ---- 775.60A 775.60A 778.10 -30.70 808.80 1050 ---- ---- 750.60A 750.60A 753.10 -30.70 783.80 1075 ---- ---- 725.50A 725.50A 728.10 -30.70 758.80 1100 ---- ---- 700.50A 700.50A 703.10 -30.70 733.80 1125 ---- ---- 675.50A 675.50A 678.10 -30.70 708.80 1150 ---- ---- 650.50A 650.50A 653.10 -30.70 683.80 1175 ---- ---- 625.60A 625.60A 628.10 -30.70 658.80 1200 ---- ---- 600.40A 600.40A 603.10 -30.70 633.80 1225 ---- ---- 575.50A 575.50A 578.10 -30.70 608.80 1250 ---- ---- 550.50A 550.50A 553.10 -30.70 583.80 1 1275 ---- ---- 525.50A 525.50A 528.10 -30.70 558.80 1300 ---- ---- 500.40A 500.40A 503.10 -30.70 533.80 23 1325 ---- ---- 475.50A 475.50A 478.10 -30.70 508.80 1350 ---- ---- 450.40A 450.40A 453.10 -30.70 483.80 1360 ---- ---- 440.50A 440.50A 443.10 -30.70 473.80 1370 ---- ---- 430.50A 430.50A 433.10 -30.70 463.80 1375 ---- ---- 425.50A 425.50A 428.10 -30.70 458.80 1380 ---- ---- 420.50A 420.50A 423.10 -30.70 453.80 1390 ---- ---- 410.50A 410.50A 413.10 -30.70 443.80 1400 ---- ---- 400.50A 400.50A 403.10 -30.70 433.80 26 1410 ---- ---- 390.50A 390.50A 393.10 -30.70 423.80 1420 ---- ---- 380.50A 380.50A 383.10 -30.70 413.80 1425 ---- ---- 374.20A 374.20A 378.10 -30.70 408.80 1430 ---- ---- 370.50A 370.50A 373.10 -30.70 403.80 1440 ---- ---- 360.60A 360.60A 363.10 -30.70 393.80 1450 ---- ---- 349.40A 349.40A 353.20 -30.60 383.80 39 1460 ---- ---- 340.60A 340.60A 343.20 -30.60 373.80 1465 ---- ---- 335.70A 335.70A 338.30 -30.60 368.90 1470 ---- ---- 330.70A 330.70A 333.30 -30.60 363.90 1475 ---- ---- 324.70A 324.70A 328.40 -30.50 358.90 1480 ---- ---- 320.90A 320.90A 323.50 -30.40 353.90 1485 ---- ---- 316.00A 316.00A 318.60 -30.40 349.00 1490 ---- ---- 311.00A 311.00A 313.60 -30.40 344.00 1495 ---- ---- 306.00A 306.00A 308.70 -30.40 339.10 1500 305.30 305.30 300.20A 311.90B 303.80 -30.40 1 334.20 14 1505 ---- ---- 296.30A 296.30A 298.90 -30.30 329.20 1510 ---- ---- 291.30A 291.30A 294.10 -30.20 324.30 1 1515 ---- ---- 286.40A 286.40A 289.20 -30.20 319.40 1 1520 ---- ---- 281.60A 281.60A 284.30 -30.20 314.50 1525 278.90 279.30 275.80A 281.60B 279.50 -30.10 2 309.60 1530 ---- ---- 272.10A 272.10A 274.60 -30.10 304.70 1535 ---- ---- 267.10A 267.10A 269.80 -30.00 299.80 1540 ---- ---- 262.20A 262.20A 265.00 -29.90 294.90 1545 ---- ---- 257.40A 257.40A 260.20 -29.80 290.00 1550 ---- ---- 251.70A 251.70A 255.40 -29.80 285.20 1 2 1555 ---- ---- 248.10A 248.10A 250.60 -29.70 280.30 1560 ---- ---- 243.10A 243.10A 245.80 -29.70 275.50 1565 ---- ---- 238.40A 238.40A 241.10 -29.50 270.60 1570 ---- ---- 233.60A 233.60A 236.30 -29.50 265.80 1575 ---- ---- 228.00A 228.00A 231.60 -29.40 261.00 1 1580 ---- ---- 224.40A 224.40A 226.90 -29.30 256.20 1585 ---- ---- 219.70A 219.70A 222.20 -29.30 251.50 2 1590 ---- ---- 214.90A 214.90A 217.60 -29.10 246.70 1595 ---- ---- 210.30A 210.30A 212.90 -29.10 242.00 7 1600 ---- ---- 204.60A 204.60A 208.30 -29.00 1 237.30 75 1605 ---- ---- 201.10A 201.10A 203.70 -28.80 232.50 3 1610 ---- ---- 196.30A 196.30A 199.10 -28.80 227.90 7 1615 ---- ---- 191.00A 191.00A 194.60 -28.60 223.20 8 1620 189.70 190.40 186.40A 191.30B 190.00 -28.50 5 218.50 7 1625 182.80 185.90 182.00A 186.80B 185.50 -28.40 8 213.90 9 1630 ---- ---- 177.50A 177.50A 181.10 -28.20 209.30 5 1635 183.10 183.10 173.10A 178.40B 176.60 -28.10 2 204.70 4 1640 169.40 175.20 168.70A 174.00B 172.20 -27.90 3 200.10 3 1645 168.50 172.50 164.30A 165.40A 167.80 -27.80 2 195.60 4 1650 ---- ---- 160.00A 160.00A 163.50 -27.60 191.10 249 1655 158.10 160.40 155.70A 160.70B 159.20 -27.40 2 186.60 2 13 1660 156.10 156.10 151.50A 161.60B 154.90 -27.20 1 182.10 4 16 1665 ---- ---- 147.30A 147.30A 150.70 -27.00 177.70 4 13 1670 145.40 145.40 143.10A 144.20A 146.50 -26.80 1 173.30 58 1675 ---- ---- 139.00A 139.00A 142.30 -26.60 168.90 28 1680 ---- ---- 134.90A 134.90A 138.20 -26.40 164.60 2 6 1685 ---- ---- 130.90A 130.90A 134.20 -26.10 160.30 1 15 1690 ---- ---- 127.00A 127.00A 130.20 -25.80 156.00 1 13 1695 124.10 124.10 123.00A 127.70B 126.30 -25.50 1 151.80 1 4 1700 ---- ---- 119.20A 119.20A 122.40 -25.30 147.70 762 1705 ---- ---- 115.40A 115.40A 118.50 -25.00 143.50 225 1710 ---- ---- 111.70A 111.70A 114.70 -24.70 139.40 1715 ---- ---- 108.00A 108.00A 111.00 -24.40 135.40 251 1720 ---- ---- 104.40A 104.40A 107.40 -24.00 131.40 101 1725 ---- ---- 100.90A 100.90A 103.80 -23.70 127.50 322 1730 ---- ---- 97.40A 97.40A 100.30 -23.30 123.60 3 1735 ---- ---- 94.00A 94.00A 96.80 -23.00 119.80 1 1740 ---- ---- 90.70A 90.70A 93.40 -22.60 116.00 151 1745 ---- ---- 87.40A 87.40A 90.10 -22.20 112.30 143 1750 ---- ---- 84.30A 84.30A 86.90 -21.80 108.70 937 1755 ---- ---- 81.20A 81.20A 83.70 -21.40 105.10 1760 ---- ---- 78.10A 78.10A 80.70 -20.90 101.60 52 1765 ---- ---- 75.20A 75.20A 77.70 -20.50 98.20 1770 ---- ---- 72.40A 72.40A 74.70 -20.10 94.80 111 1775 ---- ---- 69.60A 69.60A 71.90 -19.60 1 91.50 1 106 1780 67.40 67.40 66.90A 67.10A 69.10 -19.20 1 88.30 4 1785 74.90 74.90 64.30A 64.30A 66.50 -18.70 1 85.20 1790 ---- ---- 61.70A 61.70A 63.90 -18.20 82.10 154 1795 ---- ---- 59.30A 59.30A 61.40 -17.70 79.10 166 1800 70.70 70.70 56.90A 70.90B 58.90 -17.30 2 76.20 1260 1805 ---- ---- 54.60A 54.60A 56.60 -16.80 25 73.40 12 1810 ---- ---- 52.10A 52.10A 54.30 -16.40 70.70 1 280 1815 ---- ---- 50.00A 50.00A 52.10 -15.90 10 68.00 70 1820 ---- ---- 47.90A 47.90A 49.90 -15.50 65.40 136 1825 ---- ---- 45.90A 45.90A 47.90 -15.00 13 62.90 66 381 1830 ---- ---- 44.00A 44.00A 45.90 -14.60 60.50 150 170 1835 ---- ---- 42.10A 42.10A 44.00 -14.20 10 58.20 35 1840 ---- ---- 40.40A 40.40A 42.20 -13.70 16 55.90 55 116 1845 ---- ---- 38.70A 38.70A 40.40 -13.40 37 53.80 86 1850 38.70 38.70 37.00A 38.50A 38.80 -12.90 1 51.70 99 2040 1855 ---- ---- 35.50A 35.50A 37.10 -12.50 49.60 233 1860 ---- ---- 34.00A 34.00A 35.60 -12.10 47.70 45 1865 ---- ---- 32.50A 32.50A 34.10 -11.70 45.80 1 1870 ---- ---- 31.20A 31.20A 32.70 -11.30 44.00 1 1875 30.70 30.70 29.90A 30.30A 31.40 -10.80 11 42.20 74 487 1880 ---- ---- 28.60A 28.60A 30.10 -10.40 40.50 36 83 1885 ---- ---- 27.40A 27.40A 28.80 -10.10 38.90 1 1890 ---- ---- 26.30A 26.30A 27.60 -9.80 37.40 516 1895 ---- ---- 25.20A 25.20A 26.50 -9.40 35.90 62 1900 ---- ---- 24.20A 24.20A 25.40 -9.00 34.40 74 6380 1905 ---- ---- 23.20A 23.20A 24.40 -8.70 33.10 5 1910 ---- ---- 22.20A 22.20A 23.40 -8.30 31.70 13 1915 ---- ---- 21.30A 21.30A 22.40 -8.10 30.50 1920 ---- ---- 20.50A 20.50A 21.50 -7.70 29.20 9 1925 ---- ---- 19.70A 19.70A 20.60 -7.50 2 28.10 1 685 1930 ---- ---- 18.90A 18.90A 19.80 -7.20 27.00 15 100 1935 ---- ---- 18.20A 18.20A 19.00 -6.90 25.90 78 1940 ---- ---- 17.50A 17.50A 18.20 -6.70 24.90 55 1945 ---- ---- 16.80A 16.80A 17.50 -6.40 23.90 18 1950 17.20 17.20 16.10A 16.90A 16.80 -6.10 444 22.90 765 1971 1955 ---- ---- 15.50A 15.50A 16.20 -5.80 22.00 5 1960 ---- ---- 14.90A 14.90A 15.50 -5.70 21.20 19 1965 ---- ---- 14.40A 14.40A 14.90 -5.50 20.40 20 1970 14.10 14.50 13.80A 14.40A 14.40 -5.20 100 19.60 6 80 1975 ---- ---- 13.30A 13.30A 13.80 -5.00 18.80 68 773 1980 ---- ---- 12.80A 12.80A 13.30 -4.80 18.10 150 342 1985 ---- ---- 12.40A 12.40A 12.80 -4.60 17.40 1 24 1990 ---- ---- 11.90A 11.90A 12.30 -4.50 16.80 3 1995 ---- ---- 11.50A 11.50A 11.80 -4.30 16.10 24 2000 12.80 12.80 11.10A 11.20A 11.40 -4.10 61 15.50 155 2489 2005 ---- ---- 10.70A 10.70A 11.00 -4.00 15.00 2010 ---- ---- 10.30A 10.30A 10.60 -3.80 14.40 102 114 2015 ---- ---- 9.90A 9.90A 10.20 -3.70 13.90 13 2020 ---- ---- 9.60A 9.60A 9.80 -3.60 13.40 77 2025 ---- ---- 9.20A 9.20A 9.50 -3.40 24 12.90 44 326 2030 ---- ---- 8.90A 8.90A 9.10 -3.40 12.50 8 2035 ---- ---- 8.60A 8.60A 8.80 -3.20 12.00 1 2040 ---- ---- 8.30A 8.30A 8.50 -3.10 11.60 190 2045 ---- ---- 8.10A 8.10A 8.20 -3.00 11.20 5 2050 ---- ---- 7.80A 7.80A 8.00 -2.80 10 10.80 177 851 2055 ---- ---- 7.50A 7.50A 7.70 -2.80 10.50 2 1 2060 ---- ---- 7.20A 7.20A 7.40 -2.70 10.10 32 2065 ---- ---- 7.00A 7.00A 7.20 -2.60 9.80 2 2070 ---- ---- 6.80A 6.80A 7.00 -2.40 9.40 99 2075 ---- ---- 6.60A 6.60A 6.70 -2.40 9.10 120 2080 7.80 7.80 6.40A 6.40A 6.50 -2.30 10 8.80 2 19 2085 ---- ---- 6.20A 6.20A 6.30 -2.20 8.50 1 2090 ---- ---- 6.00A 6.00A 6.10 -2.20 8.30 71 2095 ---- ---- 5.80A 5.80A 5.90 -2.10 8.00 7 2100 5.60 5.60 5.60 5.60 5.70 -2.00 72 7.70 105 1557 2105 ---- ---- 5.40A 5.40A 5.50 -2.00 7.50 38 2110 5.20 5.40 5.20 5.20A 5.30 -1.90 3 7.20 60 2115 ---- ---- 5.10A 5.10A 5.10 -1.90 7.00 1 2120 5.10 5.10 4.90A 4.90A 5.00 -1.80 1 6.80 7 67 2125 ---- ---- 4.80A 4.80A 4.80 -1.80 6.60 44 2130 ---- ---- 4.60A 4.60A 4.60 -1.80 6.40 93 2135 ---- ---- 4.50A 4.50A 4.50 -1.70 6.20 1 2140 ---- ---- 4.30A 4.30A 4.40 -1.60 6.00 47 2145 ---- ---- 4.20A 4.20A 4.20 -1.60 5.80 2150 4.10 4.10 4.10 4.10 4.10 -1.50 13 5.60 5 139 2155 ---- ---- 4.00A 4.00A 4.00 -1.40 5.40 2160 ---- ---- 3.80A 3.80A 3.80 -1.50 5.30 43 74 2165 ---- ---- 3.70A 3.70A 3.70 -1.40 5.10 18 18 2170 ---- ---- 3.60A 3.60A 3.60 -1.30 4.90 28 2175 ---- ---- 3.50A 3.50A 3.50 -1.30 4.80 49 2180 ---- ---- 3.40A 3.40A 3.40 -1.20 4.60 9 18 2185 ---- ---- 3.30A 3.30A 3.30 -1.20 4.50 2190 ---- ---- 3.20A 3.20A 3.20 -1.20 4.40 66 2195 ---- ---- 3.10A 3.10A 3.10 -1.10 4.20 20 20 2200 ---- ---- 3.00A 3.00A 3.00 -1.10 2 4.10 5 1116 2205 ---- ---- 2.90A 2.90A 2.90 -1.10 7 4.00 9 2210 ---- ---- 2.90A 2.90A 2.90 -1.00 3.90 12 2215 ---- ---- 2.80A 2.80A 2.80 -1.00 3.80 2220 ---- ---- 2.70A 2.70A 2.70 -1.00 3.70 24 2225 3.20 3.20 2.60A 2.60A 2.60 -1.00 21 3.60 7 2230 ---- ---- 2.60A 2.60A 2.60 -.90 3.50 1 21 2235 ---- ---- 2.50A 2.50A 2.50 -.90 1 3.40 4 2240 ---- ---- 2.40A 2.40A 2.40 -.90 1 3.30 15 2245 ---- ---- 2.40A 2.40A 2.30 -.90 3.20 7 2250 ---- ---- 2.30A 2.30A 2.30 -.80 3.10 783 1706 2255 ---- ---- 2.30A 2.30A 2.20 -.80 3.00 2260 ---- ---- 2.20A 2.20A 2.20 -.70 2.90 15 2265 ---- ---- 2.10A 2.10A 2.10 -.80 2.90 2270 ---- ---- 2.10A 2.10A 2.10 -.70 2.80 2275 ---- ---- 2.00A 2.00A 2.00 -.70 2.70 119 2280 ---- ---- 2.00A 2.00A 1.90 -.70 2.60 102 130 2285 ---- ---- 1.90A 1.90A 1.90 -.70 2.60 6 2290 ---- ---- 1.90A 1.90A 1.90 -.60 2.50 2300 ---- ---- 1.80A 1.80A 1.80 -.60 1 2.40 1232 2310 ---- ---- 1.70A 1.70A 1.70 -.60 2.30 2 2320 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 7 53 2325 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 49 2330 ---- ---- 1.50A 1.50A 1.50 -.60 2.10 4 2340 ---- ---- 1.50A 1.50A 1.40 -.60 1 2.00 1 2350 1.30 1.30 1.30 1.30 1.40 -.50 20 1.90 1 526 2360 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 6 2370 1.20 1.20 1.20 1.20 1.30 -.40 47 1.70 57 2375 1.20 1.20 1.20 1.20 1.20 -.50 10 1.70 71 2400 1.00 1.00 1.00 1.00 1.10 -.40 10 1.50 1 550 2425 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 52 2450 ---- ---- 1.00A 1.00A .90 -.30 1.20 54 2475 ---- ---- .80A .80A .80 -.30 1.10 2500 .70 .70 .70 .70 .70 -.30 80 1.00 734 2525 ---- ---- .80A .80A .70 -.20 .90 59 2550 ---- ---- .60A .60A .60 -.30 .90 59 2700 .40 .40 .40 .40 .40 -.20 20 .60 495 3000 .30 .30 .30 .30 .20 -.10 45 .30 285 OG MAY23 Gold Option CALL 1000 ---- ---- 816.80A 816.80A 818.50 -30.70 849.20 1025 ---- ---- 792.00A 792.00A 793.50 -30.70 824.20 1050 ---- ---- 767.00A 767.00A 768.50 -30.70 799.20 1075 ---- ---- 741.90A 741.90A 743.50 -30.70 774.20 1100 ---- ---- 716.70A 716.70A 718.50 -30.70 749.20 1125 ---- ---- 691.90A 691.90A 693.50 -30.70 724.20 1150 ---- ---- 666.90A 666.90A 668.50 -30.70 699.20 1175 ---- ---- 641.90A 641.90A 643.50 -30.70 674.20 1200 ---- ---- 616.60A 616.60A 618.50 -30.70 649.20 1225 ---- ---- 591.60A 591.60A 593.50 -30.70 624.20 1250 ---- ---- 566.50A 566.50A 568.50 -30.70 599.20 2 1275 ---- ---- 541.50A 541.50A 543.50 -30.70 574.20 1300 ---- ---- 516.50A 516.50A 518.50 -30.70 549.20 9 1325 ---- ---- 491.40A 491.40A 493.50 -30.70 524.20 1350 ---- ---- 466.40A 466.40A 468.50 -30.70 499.20 1375 ---- ---- 441.40A 441.40A 443.50 -30.70 474.20 1380 ---- ---- 436.40A 436.40A 438.50 -30.70 469.20 1390 ---- ---- 426.50A 426.50A 428.50 -30.70 459.20 1400 ---- ---- 414.70A 414.70A 418.50 -30.70 449.20 1410 ---- ---- 406.40A 406.40A 408.50 -30.70 439.20 1420 ---- ---- 396.40A 396.40A 398.50 -30.70 429.20 1425 ---- ---- 389.90A 389.90A 393.50 -30.70 424.20 1430 ---- ---- 386.40A 386.40A 388.60 -30.60 419.20 1440 ---- ---- 376.40A 376.40A 378.60 -30.60 409.20 1450 ---- ---- 365.20A 365.20A 368.70 -30.60 399.30 1460 ---- ---- 356.80A 356.80A 358.80 -30.50 389.30 1470 ---- ---- 347.00A 347.00A 349.00 -30.40 379.40 1475 344.70 344.70 340.70A 345.60B 344.10 -30.40 1 374.50 3 1480 ---- ---- 337.00A 337.00A 339.20 -30.30 369.50 1485 ---- ---- 332.30A 332.30A 334.30 -30.30 364.60 1490 ---- ---- 327.30A 327.30A 329.40 -30.30 359.70 1495 ---- ---- 322.30A 322.30A 324.50 -30.20 354.70 1500 321.40 321.40 316.30A 317.10A 319.70 -30.10 1 349.80 1505 ---- ---- 312.60A 312.60A 314.80 -30.10 344.90 1510 ---- ---- 307.90A 307.90A 310.00 -30.00 340.00 1515 ---- ---- 303.00A 303.00A 305.10 -30.00 335.10 1520 ---- ---- 298.10A 298.10A 300.30 -30.00 330.30 1525 ---- ---- 292.20A 292.20A 295.50 -29.90 325.40 1530 ---- ---- 288.60A 288.60A 290.70 -29.90 320.60 1535 ---- ---- 283.50A 283.50A 285.90 -29.80 315.70 1540 ---- ---- 279.10A 279.10A 281.20 -29.70 310.90 1545 ---- ---- 274.30A 274.30A 276.40 -29.70 306.10 1550 276.30 276.30 268.30A 276.60B 271.70 -29.50 1 301.20 5 1555 ---- ---- 264.90A 264.90A 266.90 -29.50 296.40 1560 ---- ---- 260.10A 260.10A 262.20 -29.50 291.70 1565 ---- ---- 255.40A 255.40A 257.50 -29.40 286.90 1570 ---- ---- 250.50A 250.50A 252.80 -29.30 282.10 1575 253.80 253.80 244.80A 256.00B 248.20 -29.20 1 277.40 2 8 1580 ---- ---- 241.20A 241.20A 243.50 -29.10 272.60 1 1585 ---- ---- 236.80A 236.80A 238.90 -29.00 267.90 1590 ---- ---- 231.90A 231.90A 234.30 -28.90 263.20 1595 ---- ---- 227.60A 227.60A 229.70 -28.80 258.50 1 1600 ---- ---- 221.80A 221.80A 225.20 -28.70 253.90 1 1605 ---- ---- 217.30A 217.30A 220.60 -28.60 249.20 1610 221.10 222.90 212.80A 223.60B 216.10 -28.50 2 244.60 1615 ---- ---- 208.30A 208.30A 211.60 -28.40 240.00 1620 ---- ---- 203.80A 203.80A 207.20 -28.20 235.40 1625 ---- ---- 199.40A 199.40A 202.70 -28.10 230.80 1630 ---- ---- 195.00A 195.00A 198.30 -28.00 226.30 2 1635 ---- ---- 190.60A 190.60A 194.00 -27.80 221.80 1 1640 ---- ---- 186.30A 186.30A 189.60 -27.70 217.30 1645 ---- ---- 182.00A 182.00A 185.30 -27.50 212.80 1650 ---- ---- 177.70A 177.70A 181.00 -27.30 208.30 1655 ---- ---- 173.50A 173.50A 176.80 -27.10 203.90 1660 171.20 171.20 169.30A 179.30B 172.60 -26.90 1 199.50 5 1665 173.40 173.70 165.20A 174.10B 168.40 -26.70 2 195.10 3 1670 168.40 168.40 161.00A 162.00A 164.30 -26.50 1 190.80 6 1675 ---- ---- 157.00A 157.00A 160.20 -26.30 186.50 4 1680 160.10 160.10 152.90A 153.80A 156.20 -26.00 1 182.20 5 1685 ---- ---- 149.00A 149.00A 152.20 -25.80 178.00 3 1690 ---- ---- 145.00A 145.00A 148.20 -25.60 173.80 6 1695 ---- ---- 141.10A 141.10A 144.30 -25.30 169.60 1 4 1700 ---- ---- 137.30A 137.30A 140.40 -25.10 165.50 3 28 1705 ---- ---- 133.50A 133.50A 136.60 -24.80 161.40 6 1710 ---- ---- 129.80A 129.80A 132.90 -24.50 157.40 1 1 1715 ---- ---- 126.10A 126.10A 129.20 -24.20 153.40 1 1720 ---- ---- 122.50A 122.50A 125.50 -23.90 149.40 4 1725 ---- ---- 118.90A 118.90A 121.90 -23.60 145.50 1730 ---- ---- 115.40A 115.40A 118.40 -23.20 141.60 1735 ---- ---- 112.00A 112.00A 114.90 -22.90 137.80 1740 ---- ---- 108.60A 108.60A 111.50 -22.60 134.10 4 1745 ---- ---- 105.30A 105.30A 108.10 -22.30 130.40 1750 ---- ---- 102.00A 102.00A 104.80 -21.90 126.70 286 1755 ---- ---- 98.90A 98.90A 101.60 -21.50 123.10 1760 ---- ---- 95.80A 95.80A 98.40 -21.20 119.60 1765 ---- ---- 92.70A 92.70A 95.30 -20.80 116.10 10 1770 ---- ---- 89.70A 89.70A 92.30 -20.40 112.70 1775 ---- ---- 86.80A 86.80A 89.40 -20.00 109.40 257 1780 ---- ---- 84.00A 84.00A 86.50 -19.60 106.10 1785 85.10 85.10 81.20A 81.40A 83.70 -19.20 2 102.90 1 1790 ---- ---- 78.50A 78.50A 80.90 -18.80 99.70 1795 ---- ---- 75.90A 75.90A 78.20 -18.50 96.70 1800 79.00 79.00 73.40A 73.90A 75.60 -18.10 20 93.70 227 1805 ---- ---- 70.90A 70.90A 73.10 -17.60 90.70 1810 ---- ---- 68.50A 68.50A 70.60 -17.20 87.80 1815 ---- ---- 66.10A 66.10A 68.20 -16.80 85.00 1 1820 ---- ---- 63.60A 63.60A 65.90 -16.40 82.30 1825 ---- ---- 61.40A 61.40A 63.60 -16.10 20 79.70 100 1830 ---- ---- 59.20A 59.20A 61.50 -15.60 77.10 22 1835 ---- ---- 57.10A 57.10A 59.30 -15.30 74.60 5 1840 ---- ---- 55.10A 55.10A 57.30 -14.80 72.10 10 1845 ---- ---- 53.10A 53.10A 55.30 -14.40 69.70 1850 61.10 61.10 51.30A 51.30A 53.40 -14.00 10 67.40 40 629 1855 ---- ---- 49.40A 49.40A 51.60 -13.60 65.20 1860 ---- ---- 47.70A 47.70A 49.80 -13.20 63.00 1865 ---- ---- 46.00A 46.00A 48.00 -12.90 60.90 10 1870 ---- ---- 44.40A 44.40A 46.40 -12.50 58.90 7 7 1875 ---- ---- 42.80A 42.80A 44.80 -12.10 56.90 72 1880 ---- ---- 41.30A 41.30A 43.20 -11.80 55.00 1885 ---- ---- 39.80A 39.80A 41.70 -11.50 53.20 1890 ---- ---- 38.40A 38.40A 40.30 -11.10 51.40 7 1895 ---- ---- 37.10A 37.10A 38.90 -10.80 49.70 7 13 1900 ---- ---- 35.80A 35.80A 37.60 -10.40 48.00 610 1905 ---- ---- 34.50A 34.50A 36.30 -10.10 46.40 1 1910 ---- ---- 33.30A 33.30A 35.00 -9.90 44.90 3 1915 ---- ---- 32.20A 32.20A 33.80 -9.60 43.40 1920 ---- ---- 31.10A 31.10A 32.70 -9.20 41.90 1 1925 ---- ---- 30.00A 30.00A 31.60 -8.90 40.50 600 1930 ---- ---- 29.00A 29.00A 30.50 -8.70 39.20 11 1935 ---- ---- 28.00A 28.00A 29.50 -8.40 37.90 1940 ---- ---- 27.10A 27.10A 28.50 -8.10 36.60 1945 ---- ---- 26.10A 26.10A 27.60 -7.80 35.40 1950 26.60 26.60 25.30A 25.90A 26.60 -7.60 5 34.20 2 19 1955 ---- ---- 24.40A 24.40A 25.80 -7.30 33.10 8 1960 ---- ---- 23.60A 23.60A 24.90 -7.10 32.00 1965 ---- ---- 22.90A 22.90A 24.10 -6.90 31.00 10 1970 ---- ---- 22.10A 22.10A 23.30 -6.60 29.90 1975 ---- ---- 21.40A 21.40A 22.60 -6.40 29.00 65 1980 ---- ---- 20.70A 20.70A 21.80 -6.20 28.00 102 1985 ---- ---- 20.10A 20.10A 21.10 -6.00 27.10 1 1990 ---- ---- 19.40A 19.40A 20.50 -5.70 26.20 132 1995 ---- ---- 18.80A 18.80A 19.80 -5.60 25.40 2000 20.50 20.50 18.20A 19.70B 19.20 -5.40 4 24.60 1 93 2005 ---- ---- 17.70A 17.70A 18.60 -5.20 23.80 6 2010 ---- ---- 17.10A 17.10A 18.00 -5.10 23.10 2015 ---- ---- 16.60A 16.60A 17.40 -4.90 22.30 2020 ---- ---- 16.10A 16.10A 16.90 -4.70 21.60 2025 ---- ---- 15.60A 15.60A 16.30 -4.70 21.00 23 2030 ---- ---- 15.20A 15.20A 15.80 -4.50 20.30 7 2035 ---- ---- 14.70A 14.70A 15.40 -4.30 19.70 2040 ---- ---- 14.30A 14.30A 14.90 -4.20 19.10 2045 ---- ---- 13.90A 13.90A 14.50 -4.00 1 18.50 2 2050 ---- ---- 13.50A 13.50A 14.00 -4.00 18.00 129 2055 13.30 13.30 13.10A 13.90B 13.60 -3.80 1 17.40 1 2060 ---- ---- 12.70A 12.70A 13.20 -3.70 16.90 2065 ---- ---- 12.40A 12.40A 12.80 -3.60 16.40 2070 ---- ---- 12.00A 12.00A 12.50 -3.40 15.90 1 2075 ---- ---- 11.70A 11.70A 12.10 -3.40 15.50 2080 ---- ---- 11.40A 11.40A 11.80 -3.20 15.00 2085 ---- ---- 11.10A 11.10A 11.40 -3.20 14.60 30 2090 ---- ---- 10.80A 10.80A 11.10 -3.10 14.20 2095 ---- ---- 10.50A 10.50A 10.80 -3.00 13.80 2100 ---- ---- 10.20A 10.20A 10.50 -2.90 13.40 4 63 2105 ---- ---- 9.90A 9.90A 10.20 -2.80 13.00 4 2110 ---- ---- 9.70A 9.70A 9.90 -2.70 12.60 1 2115 9.40 9.40 9.40 9.80B 9.60 -2.70 1 12.30 5 2120 ---- ---- 9.10A 9.10A 9.40 -2.60 12.00 9 2125 ---- ---- 8.90A 8.90A 9.10 -2.50 11.60 1 2130 ---- ---- 8.70A 8.70A 8.90 -2.40 11.30 2135 ---- ---- 8.40A 8.40A 8.60 -2.40 11.00 2140 ---- ---- 8.20A 8.20A 8.40 -2.30 10.70 11 2145 ---- ---- 8.00A 8.00A 8.20 -2.20 10.40 2150 ---- ---- 7.80A 7.80A 7.90 -2.20 10.10 2 62 2155 ---- ---- 7.60A 7.60A 7.70 -2.20 9.90 2160 ---- ---- 7.40A 7.40A 7.50 -2.10 9.60 2165 ---- ---- 7.20A 7.20A 7.30 -2.00 9.30 2170 ---- ---- 7.00A 7.00A 7.10 -2.00 9.10 1 2175 ---- ---- 6.80A 6.80A 6.90 -2.00 8.90 2180 ---- ---- 6.70A 6.70A 6.80 -1.80 8.60 12 2185 ---- ---- 6.50A 6.50A 6.60 -1.80 8.40 2190 ---- ---- 6.30A 6.30A 6.40 -1.80 8.20 8 2195 ---- ---- 6.20A 6.20A 6.20 -1.80 8.00 2200 ---- ---- 6.00A 6.00A 6.10 -1.70 7.80 60 2205 ---- ---- 5.80A 5.80A 5.90 -1.70 7.60 2210 ---- ---- 5.70A 5.70A 5.80 -1.60 7.40 34 2215 ---- ---- 5.50A 5.50A 5.60 -1.60 7.20 1 2220 ---- ---- 5.50A 5.50A 5.50 -1.50 1 7.00 35 2225 ---- ---- 5.30A 5.30A 5.30 -1.60 6.90 32 2230 ---- ---- 5.20A 5.20A 5.20 -1.50 6.70 51 2235 ---- ---- 5.00A 5.00A 5.10 -1.40 6.50 2240 ---- ---- 5.00A 5.00A 5.00 -1.40 6.40 36 2245 ---- ---- 4.80A 4.80A 4.80 -1.40 6.20 2250 ---- ---- 4.70A 4.70A 4.70 -1.40 6.10 37 2255 ---- ---- 4.60A 4.60A 4.60 -1.30 5.90 2260 ---- ---- 4.50A 4.50A 4.50 -1.30 5.80 1 2265 ---- ---- 4.40A 4.40A 4.40 -1.20 5.60 2270 ---- ---- 4.30A 4.30A 4.30 -1.20 5.50 1 1 2275 ---- ---- 4.20A 4.20A 4.20 -1.20 5.40 7 2280 ---- ---- 4.10A 4.10A 4.10 -1.20 5.30 2290 ---- ---- 3.90A 3.90A 3.90 -1.10 5.00 2300 ---- ---- 3.70A 3.70A 3.70 -1.10 4.80 64 2310 ---- ---- 3.60A 3.60A 3.50 -1.10 4.60 2320 3.30 3.30 3.30 3.40B 3.40 -1.00 2 4.40 10 2325 ---- ---- 3.30A 3.30A 3.30 -1.00 4.30 2330 ---- ---- 3.30A 3.30A 3.20 -1.00 4.20 2340 ---- ---- 3.10A 3.10A 3.10 -.90 4.00 1 2350 ---- ---- 3.00A 3.00A 3.00 -.80 3.80 7 2360 ---- ---- 2.90A 2.90A 2.80 -.90 3.70 1 2370 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 2375 ---- ---- 2.70A 2.70A 2.70 -.80 3.50 30 2400 ---- ---- 2.40A 2.40A 2.40 -.70 3.10 7 71 2425 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 31 2450 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 12 2475 ---- ---- 1.80A 1.80A 1.80 -.60 2.40 2500 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 32 2525 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 2550 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 20 2750 ---- ---- .90A .90A .80 -.30 1.10 39 OG JUN23 Gold Option CALL 1000 ---- ---- 817.70A 817.70A 818.50 -30.70 849.20 1025 ---- ---- 792.40A 792.40A 793.50 -30.70 824.20 1050 ---- ---- 767.60A 767.60A 768.50 -30.70 799.20 1060 ---- ---- 757.70A 757.70A 758.50 -30.70 789.20 1070 ---- ---- 747.30A 747.30A 748.50 -30.70 779.20 1075 ---- ---- 742.60A 742.60A 743.50 -30.70 774.20 1080 ---- ---- 737.30A 737.30A 738.50 -30.70 769.20 1090 ---- ---- 727.30A 727.30A 728.50 -30.70 759.20 1100 ---- ---- 717.60A 717.60A 718.50 -30.70 749.20 1110 ---- ---- 707.40A 707.40A 708.50 -30.70 739.20 1120 ---- ---- 697.40A 697.40A 698.50 -30.70 729.20 1125 ---- ---- 692.20A 692.20A 693.50 -30.70 724.20 1130 ---- ---- 687.20A 687.20A 688.50 -30.70 719.20 1140 ---- ---- 677.20A 677.20A 678.50 -30.70 709.20 1150 ---- ---- 667.20A 667.20A 668.50 -30.70 699.20 1155 ---- ---- 662.50A 662.50A 663.50 -30.70 694.20 1160 ---- ---- 657.40A 657.40A 658.50 -30.70 689.20 1165 ---- ---- 652.50A 652.50A 653.50 -30.70 684.20 1170 ---- ---- 647.20A 647.20A 648.50 -30.70 679.20 1175 ---- ---- 642.40A 642.40A 643.50 -30.70 674.20 1180 ---- ---- 637.30A 637.30A 638.50 -30.70 669.20 1185 ---- ---- 632.40A 632.40A 633.50 -30.70 664.20 1190 ---- ---- 627.10A 627.10A 628.50 -30.70 659.20 1195 ---- ---- 622.30A 622.30A 623.50 -30.70 654.20 1200 ---- ---- 617.20A 617.20A 618.50 -30.70 649.20 1205 ---- ---- 612.10A 612.10A 613.50 -30.70 644.20 1210 ---- ---- 607.20A 607.20A 608.50 -30.70 639.20 1215 ---- ---- 602.20A 602.20A 603.50 -30.70 634.20 1220 ---- ---- 597.00A 597.00A 598.50 -30.70 629.20 1225 ---- ---- 592.20A 592.20A 593.50 -30.70 624.20 1230 ---- ---- 587.10A 587.10A 588.50 -30.70 619.20 1235 ---- ---- 582.20A 582.20A 583.50 -30.70 614.20 1240 ---- ---- 577.20A 577.20A 578.50 -30.70 609.20 1245 ---- ---- 572.10A 572.10A 573.50 -30.70 604.20 1250 ---- ---- 567.20A 567.20A 568.50 -30.70 599.20 1255 ---- ---- 562.20A 562.20A 563.50 -30.70 594.20 1260 ---- ---- 557.00A 557.00A 558.50 -30.70 589.20 1265 ---- ---- 552.10A 552.10A 553.50 -30.70 584.20 1270 ---- ---- 546.90A 546.90A 548.50 -30.70 579.20 1275 ---- ---- 541.90A 541.90A 543.50 -30.70 574.20 1280 ---- ---- 537.00A 537.00A 538.50 -30.70 569.20 1285 ---- ---- 532.10A 532.10A 533.50 -30.70 564.20 1290 ---- ---- 527.00A 527.00A 528.50 -30.70 559.20 1295 ---- ---- 522.00A 522.00A 523.50 -30.70 554.20 1300 ---- ---- 517.00A 517.00A 518.50 -30.70 549.20 1305 ---- ---- 511.90A 511.90A 513.50 -30.70 544.20 1310 ---- ---- 507.00A 507.00A 508.50 -30.70 539.20 1315 ---- ---- 502.00A 502.00A 503.50 -30.70 534.20 1320 ---- ---- 497.10A 497.10A 498.50 -30.70 529.20 1325 ---- ---- 491.80A 491.80A 493.50 -30.70 524.20 1330 ---- ---- 487.10A 487.10A 488.50 -30.70 519.20 1335 ---- ---- 482.00A 482.00A 483.50 -30.70 514.20 1340 ---- ---- 477.00A 477.00A 478.50 -30.70 509.20 1345 ---- ---- 472.00A 472.00A 473.50 -30.70 504.20 1350 ---- ---- 465.40A 465.40A 468.50 -30.70 499.20 1355 ---- ---- 461.90A 461.90A 463.50 -30.70 494.20 1360 ---- ---- 456.90A 456.90A 458.50 -30.70 489.20 1365 ---- ---- 451.90A 451.90A 453.50 -30.70 484.20 1370 ---- ---- 446.80A 446.80A 448.50 -30.70 479.20 1375 ---- ---- 439.80A 439.80A 443.50 -30.70 474.20 1380 ---- ---- 437.10A 437.10A 438.50 -30.70 469.20 1385 ---- ---- 431.80A 431.80A 433.50 -30.70 464.20 1390 ---- ---- 427.00A 427.00A 428.50 -30.70 459.20 1395 ---- ---- 421.90A 421.90A 423.50 -30.70 454.20 1400 ---- ---- 415.10A 415.10A 418.60 -30.60 449.20 86 1405 ---- ---- 411.90A 411.90A 413.60 -30.60 444.20 1410 ---- ---- 406.90A 406.90A 408.60 -30.60 439.20 1415 ---- ---- 402.10A 402.10A 403.70 -30.50 434.20 1420 ---- ---- 397.20A 397.20A 398.70 -30.60 429.30 1425 ---- ---- 390.40A 390.40A 393.80 -30.50 424.30 1430 ---- ---- 387.20A 387.20A 388.90 -30.40 419.30 1435 ---- ---- 382.50A 382.50A 384.00 -30.40 414.40 1440 ---- ---- 377.50A 377.50A 379.00 -30.40 409.40 1445 ---- ---- 372.60A 372.60A 374.10 -30.40 404.50 1450 ---- ---- 366.00A 366.00A 369.20 -30.30 399.50 1455 ---- ---- 362.80A 362.80A 364.40 -30.20 394.60 1460 ---- ---- 357.80A 357.80A 359.50 -30.20 389.70 1465 ---- ---- 352.90A 352.90A 354.60 -30.20 384.80 1470 ---- ---- 347.90A 347.90A 349.80 -30.10 379.90 1475 349.50 352.30 341.70A 353.10B 344.90 -30.10 2 375.00 1 1480 ---- ---- 338.10A 338.10A 340.10 -30.00 370.10 1485 ---- ---- 333.40A 333.40A 335.30 -29.90 365.20 200 1490 ---- ---- 328.50A 328.50A 330.40 -29.90 360.30 1495 ---- ---- 323.70A 323.70A 325.60 -29.90 355.50 1500 331.50 331.50 317.60A 329.00B 320.80 -29.80 3 350.60 3 1505 ---- ---- 314.20A 314.20A 316.10 -29.70 345.80 1510 ---- ---- 309.30A 309.30A 311.30 -29.70 341.00 1515 ---- ---- 304.50A 304.50A 306.60 -29.50 336.10 1520 ---- ---- 299.90A 299.90A 301.80 -29.50 331.30 1525 299.10 304.50 293.90A 294.80A 297.10 -29.40 3 326.50 4 9 1530 ---- ---- 290.40A 290.40A 292.40 -29.40 321.80 1535 ---- ---- 285.80A 285.80A 287.70 -29.30 317.00 1540 ---- ---- 281.20A 281.20A 283.00 -29.20 312.20 1545 ---- ---- 276.40A 276.40A 278.40 -29.10 307.50 1550 ---- ---- 270.50A 270.50A 273.70 -29.10 302.80 5 14 1555 ---- ---- 267.20A 267.20A 269.10 -29.00 298.10 1560 ---- ---- 262.60A 262.60A 264.50 -28.90 293.40 1565 ---- ---- 257.90A 257.90A 259.90 -28.80 288.70 1570 ---- ---- 253.40A 253.40A 255.40 -28.60 284.00 1 1575 ---- ---- 247.60A 247.60A 250.80 -28.60 279.40 1 4 1580 ---- ---- 243.10A 243.10A 246.30 -28.40 274.70 1585 ---- ---- 238.60A 238.60A 241.80 -28.30 270.10 2 1590 ---- ---- 234.20A 234.20A 237.30 -28.20 265.50 2 1595 ---- ---- 229.70A 229.70A 232.90 -28.10 261.00 1600 ---- ---- 225.30A 225.30A 228.50 -27.90 256.40 2 1605 ---- ---- 220.90A 220.90A 224.10 -27.80 251.90 6 6 1610 ---- ---- 216.50A 216.50A 219.70 -27.70 247.40 1615 ---- ---- 212.20A 212.20A 215.40 -27.50 242.90 1 1620 ---- ---- 207.90A 207.90A 211.00 -27.40 238.40 1625 ---- ---- 203.60A 203.60A 206.80 -27.20 234.00 1630 ---- ---- 199.30A 199.30A 202.50 -27.10 229.60 1 1 1635 ---- ---- 195.10A 195.10A 198.30 -26.90 225.20 1640 ---- ---- 190.90A 190.90A 194.10 -26.70 220.80 1645 ---- ---- 186.80A 186.80A 189.90 -26.60 216.50 1650 ---- ---- 182.70A 182.70A 185.80 -26.40 212.20 1 1655 ---- ---- 178.60A 178.60A 181.70 -26.20 207.90 1660 ---- ---- 174.60A 174.60A 177.70 -26.00 203.70 50 1665 ---- ---- 170.60A 170.60A 173.70 -25.80 199.50 30 1670 ---- ---- 166.60A 166.60A 169.70 -25.60 195.30 90 1675 ---- ---- 162.70A 162.70A 165.80 -25.40 191.20 313 1680 ---- ---- 158.90A 158.90A 161.90 -25.20 187.10 2 1685 ---- ---- 155.00A 155.00A 158.10 -24.90 183.00 1 1 1690 ---- ---- 151.30A 151.30A 154.30 -24.70 179.00 1695 ---- ---- 147.50A 147.50A 150.50 -24.50 175.00 2 1700 ---- ---- 143.80A 143.80A 146.80 -24.20 171.00 1269 1705 ---- ---- 140.30A 140.30A 143.20 -23.90 167.10 1710 ---- ---- 136.70A 136.70A 139.60 -23.60 163.20 1715 ---- ---- 133.20A 133.20A 136.10 -23.30 159.40 5 1720 ---- ---- 129.70A 129.70A 132.60 -23.00 155.60 1725 ---- ---- 126.40A 126.40A 129.20 -22.70 151.90 80 1730 ---- ---- 123.00A 123.00A 125.80 -22.40 148.20 1 1735 ---- ---- 119.70A 119.70A 122.40 -22.20 144.60 200 1740 ---- ---- 116.50A 116.50A 119.20 -21.80 141.00 1 1745 ---- ---- 113.30A 113.30A 115.90 -21.50 137.40 20 1750 ---- ---- 110.10A 110.10A 112.80 -21.10 86 133.90 974 1755 ---- ---- 107.10A 107.10A 109.70 -20.80 130.50 1760 ---- ---- 104.10A 104.10A 106.60 -20.50 127.10 30 1765 ---- ---- 101.20A 101.20A 103.70 -20.10 123.80 21 1770 ---- ---- 98.30A 98.30A 100.80 -19.70 120.50 2 1775 ---- ---- 95.50A 95.50A 97.90 -19.40 117.30 219 1780 ---- ---- 92.80A 92.80A 95.20 -19.00 114.20 1785 ---- ---- 90.10A 90.10A 92.50 -18.60 111.10 1790 ---- ---- 87.50A 87.50A 89.80 -18.30 108.10 11 1795 ---- ---- 84.90A 84.90A 87.20 -17.90 105.10 1800 83.40 83.40 82.40A 88.00B 84.70 -17.50 1 102.20 1 1617 1805 ---- ---- 80.00A 80.00A 82.30 -17.10 99.40 13 1810 ---- ---- 77.70A 77.70A 79.90 -16.80 96.70 47 1815 77.20 77.20 75.40A 75.50A 77.50 -16.50 10 94.00 10 1820 ---- ---- 72.70A 72.70A 75.20 -16.10 5 91.30 1 53 1825 ---- ---- 70.50A 70.50A 73.00 -15.80 184 88.80 127 1830 ---- ---- 68.40A 68.40A 70.90 -15.40 86.30 10 40 1835 ---- ---- 66.40A 66.40A 68.80 -15.10 83.90 1840 77.00 77.00 64.40A 64.40A 66.80 -14.70 15 81.50 37 1845 ---- ---- 62.40A 62.40A 64.80 -14.40 79.20 5 1850 65.00 65.00 60.50A 62.60A 62.90 -14.10 112 77.00 55 4087 1855 ---- ---- 58.70A 58.70A 61.00 -13.80 74.80 7 1860 59.10 59.10 56.90A 59.60B 59.20 -13.50 2 72.70 4 1865 59.80 59.80 55.20A 56.00A 57.50 -13.10 2 70.60 18 1870 ---- ---- 53.50A 53.50A 55.70 -12.80 68.50 13 1875 ---- ---- 51.90A 51.90A 54.10 -12.50 66.60 211 1880 ---- ---- 50.40A 50.40A 52.50 -12.10 64.60 6 13 1885 ---- ---- 48.80A 48.80A 50.90 -11.80 62.70 1890 ---- ---- 47.40A 47.40A 49.40 -11.50 60.90 1895 ---- ---- 46.00A 46.00A 48.00 -11.10 59.10 1900 ---- ---- 44.60A 44.60A 46.50 -10.90 3 57.40 3936 1905 ---- ---- 43.30A 43.30A 45.20 -10.60 55.80 14 1910 ---- ---- 42.00A 42.00A 43.90 -10.30 54.20 5 1915 ---- ---- 40.80A 40.80A 42.60 -10.00 52.60 1 1920 ---- ---- 39.60A 39.60A 41.40 -9.70 51.10 18 1925 ---- ---- 38.50A 38.50A 40.20 -9.50 2 49.70 243 1930 ---- ---- 37.40A 37.40A 39.10 -9.20 48.30 14 47 1935 ---- ---- 36.30A 36.30A 38.00 -8.90 46.90 28 1940 ---- ---- 35.30A 35.30A 36.90 -8.70 45.60 14 1945 ---- ---- 34.30A 34.30A 35.90 -8.40 44.30 14 1950 35.00 35.00 33.30A 33.70A 34.90 -8.20 1 43.10 8568 1955 ---- ---- 32.40A 32.40A 34.00 -7.80 41.80 10 1960 ---- ---- 31.50A 31.50A 33.00 -7.70 40.70 14 1965 ---- ---- 30.60A 30.60A 32.10 -7.50 39.60 1970 ---- ---- 29.70A 29.70A 31.20 -7.30 38.50 1975 ---- ---- 28.90A 28.90A 30.40 -7.00 37.40 33 1980 ---- ---- 28.10A 28.10A 29.50 -6.90 36.40 41 1985 ---- ---- 27.40A 27.40A 28.70 -6.70 35.40 1990 ---- ---- 26.60A 26.60A 27.90 -6.50 34.40 1995 ---- ---- 25.90A 25.90A 27.20 -6.30 33.50 2000 26.50 26.60 25.30A 26.40A 26.50 -6.10 335 32.60 1 5950 2005 ---- ---- 24.60A 24.60A 25.70 -6.00 31.70 40 2010 ---- ---- 23.90A 23.90A 25.00 -5.80 30.80 12 2015 ---- ---- 23.30A 23.30A 24.40 -5.60 30.00 2020 ---- ---- 22.70A 22.70A 23.70 -5.50 29.20 494 2025 24.40 24.40 22.10A 24.80B 23.10 -5.30 20 28.40 50 123 2030 ---- ---- 21.60A 21.60A 22.50 -5.10 27.60 2035 ---- ---- 21.00A 21.00A 21.90 -5.00 26.90 2040 ---- ---- 20.50A 20.50A 21.30 -4.90 26.20 1 2045 ---- ---- 20.00A 20.00A 20.80 -4.70 25.50 2050 ---- ---- 19.50A 19.50A 20.30 -4.60 3 24.90 1719 2055 ---- ---- 19.00A 19.00A 19.80 -4.40 24.20 1 2060 ---- ---- 18.60A 18.60A 19.30 -4.30 23.60 16 2065 ---- ---- 18.10A 18.10A 18.80 -4.20 23.00 2070 ---- ---- 17.70A 17.70A 18.40 -4.00 22.40 4 2075 ---- ---- 17.30A 17.30A 17.90 -4.00 21.90 627 2080 ---- ---- 16.90A 16.90A 17.50 -3.80 21.30 2085 ---- ---- 16.50A 16.50A 17.10 -3.70 20.80 9 2090 ---- ---- 16.10A 16.10A 16.70 -3.60 20.30 2095 ---- ---- 15.70A 15.70A 16.20 -3.60 19.80 5 2100 ---- ---- 15.30A 15.30A 15.90 -3.40 3 19.30 2000 1870 2105 ---- ---- 14.90A 14.90A 15.50 -3.30 18.80 2110 ---- ---- 14.60A 14.60A 15.10 -3.30 18.40 6 2115 ---- ---- 14.30A 14.30A 14.70 -3.20 17.90 5 2120 ---- ---- 13.90A 13.90A 14.40 -3.10 17.50 5 2125 ---- ---- 13.60A 13.60A 14.00 -3.10 17.10 74 2130 ---- ---- 13.30A 13.30A 13.70 -3.00 16.70 3 2135 ---- ---- 13.00A 13.00A 13.40 -2.90 16.30 7 2140 ---- ---- 12.70A 12.70A 13.10 -2.80 15.90 2145 ---- ---- 12.40A 12.40A 12.80 -2.70 15.50 2150 ---- ---- 12.10A 12.10A 12.50 -2.70 15.20 4 1230 2155 ---- ---- 11.90A 11.90A 12.20 -2.60 14.80 5 2160 ---- ---- 11.60A 11.60A 11.90 -2.60 14.50 2165 ---- ---- 11.40A 11.40A 11.60 -2.50 14.10 6 2170 ---- ---- 11.10A 11.10A 11.30 -2.50 13.80 2 2175 11.20 11.20 10.90A 11.20 11.10 -2.40 25 13.50 20 2180 ---- ---- 10.60A 10.60A 10.80 -2.40 13.20 10 2185 ---- ---- 10.40A 10.40A 10.60 -2.30 12.90 2190 ---- ---- 10.20A 10.20A 10.40 -2.20 12.60 1 2195 ---- ---- 10.00A 10.00A 10.10 -2.20 12.30 2200 10.00 10.00 9.70A 10.00 9.90 -2.20 6 12.10 2075 1481 2205 ---- ---- 9.40A 9.40A 9.70 -2.10 11.80 2210 ---- ---- 9.20A 9.20A 9.50 -2.00 11.50 2215 ---- ---- 9.10A 9.10A 9.30 -2.00 11.30 13 2220 ---- ---- 8.90A 8.90A 9.10 -2.00 11.10 1 2225 ---- ---- 8.70A 8.70A 8.90 -1.90 10.80 2230 ---- ---- 8.50A 8.50A 8.70 -1.90 10.60 2235 ---- ---- 8.30A 8.30A 8.50 -1.90 10.40 2240 ---- ---- 8.10A 8.10A 8.30 -1.90 10.20 11 2245 ---- ---- 8.00A 8.00A 8.20 -1.70 9.90 268 2250 ---- ---- 7.80A 7.80A 8.00 -1.70 9.70 634 2255 ---- ---- 7.70A 7.70A 7.80 -1.70 9.50 2260 ---- ---- 7.50A 7.50A 7.70 -1.60 9.30 2265 ---- ---- 7.30A 7.30A 7.50 -1.70 9.20 2270 ---- ---- 7.20A 7.20A 7.40 -1.60 9.00 36 2275 ---- ---- 7.10A 7.10A 7.20 -1.60 8.80 21 2280 ---- ---- 6.90A 6.90A 7.10 -1.50 8.60 2285 ---- ---- 6.80A 6.80A 6.90 -1.60 8.50 5 2290 ---- ---- 6.70A 6.70A 6.80 -1.50 8.30 2295 ---- ---- 6.60A 6.60A 6.60 -1.50 8.10 4 2300 ---- ---- 6.40A 6.40A 6.50 -1.50 8.00 648 2305 ---- ---- 6.40A 6.40A 6.40 -1.40 7.80 2310 ---- ---- 6.20A 6.20A 6.20 -1.50 7.70 2315 ---- ---- 6.10A 6.10A 6.10 -1.40 7.50 2320 ---- ---- 6.00A 6.00A 6.00 -1.40 7.40 1 2325 ---- ---- 5.90A 5.90A 5.90 -1.30 7.20 2330 ---- ---- 5.80A 5.80A 5.80 -1.30 7.10 2335 ---- ---- 5.70A 5.70A 5.70 -1.30 7.00 2340 ---- ---- 5.50A 5.50A 5.60 -1.20 6.80 2350 ---- ---- 5.30A 5.30A 5.30 -1.30 6.60 16 2360 ---- ---- 5.10A 5.10A 5.10 -1.20 6.30 2 2370 ---- ---- 4.90A 4.90A 5.00 -1.10 6.10 2375 ---- ---- 4.80A 4.80A 4.90 -1.10 6.00 25 2380 ---- ---- 4.70A 4.70A 4.80 -1.10 5.90 2390 ---- ---- 4.60A 4.60A 4.60 -1.10 5.70 2400 ---- ---- 4.40A 4.40A 4.40 -1.10 5.50 858 2410 ---- ---- 4.30A 4.30A 4.30 -1.00 5.30 2420 ---- ---- 4.10A 4.10A 4.10 -1.00 5.10 2425 ---- ---- 4.00A 4.00A 4.10 -.90 5.00 2 2430 ---- ---- 4.00A 4.00A 4.00 -.90 4.90 1 2440 ---- ---- 3.80A 3.80A 3.90 -.80 4.70 5 2450 ---- ---- 3.70A 3.70A 3.70 -.90 4.60 25 2475 ---- ---- 3.40A 3.40A 3.40 -.80 4.20 2500 ---- ---- 3.10A 3.10A 3.20 -.70 3.90 151 739 2525 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 2550 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 45 2575 ---- ---- 2.50A 2.50A 2.50 -.50 3.00 5 2600 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 1306 2625 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 10 2700 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 758 2850 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 64 2900 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 13 3000 1.10 1.10 1.00A 1.00A 1.00 -.20 540 1.20 1885 850 ---- ---- 967.70A 967.70A 968.50 -30.70 999.20 875 ---- ---- 942.70A 942.70A 943.50 -30.70 974.20 900 ---- ---- 917.60A 917.60A 918.50 -30.70 949.20 925 ---- ---- 892.60A 892.60A 893.50 -30.70 924.20 950 ---- ---- 867.50A 867.50A 868.50 -30.70 899.20 975 ---- ---- 842.70A 842.70A 843.50 -30.70 874.20 OG JLY23 Gold Option CALL 1200 ---- ---- 633.10A 633.10A 634.10 -30.70 664.80 1225 ---- ---- 608.00A 608.00A 609.10 -30.70 639.80 1250 ---- ---- 583.20A 583.20A 584.10 -30.70 614.80 1275 ---- ---- 557.90A 557.90A 559.10 -30.70 589.80 1300 ---- ---- 532.80A 532.80A 534.10 -30.70 564.80 2 1325 ---- ---- 507.90A 507.90A 509.10 -30.70 539.80 1350 ---- ---- 480.30A 480.30A 484.10 -30.70 514.80 1375 ---- ---- 455.60A 455.60A 459.10 -30.70 489.80 1390 ---- ---- 442.90A 442.90A 444.20 -30.60 474.80 1400 ---- ---- 430.90A 430.90A 434.30 -30.50 464.80 1410 ---- ---- 423.30A 423.30A 424.40 -30.50 454.90 4 1420 ---- ---- 413.40A 413.40A 414.60 -30.40 445.00 1425 ---- ---- 406.40A 406.40A 409.60 -30.40 440.00 1430 ---- ---- 403.50A 403.50A 404.70 -30.40 435.10 2 1440 ---- ---- 393.60A 393.60A 395.00 -30.20 425.20 1450 ---- ---- 382.10A 382.10A 385.30 -30.10 415.40 1460 ---- ---- 374.30A 374.30A 375.60 -30.00 405.60 1470 ---- ---- 364.80A 364.80A 365.90 -29.90 395.80 1475 ---- ---- 358.00A 358.00A 361.10 -29.90 391.00 1480 ---- ---- 355.00A 355.00A 356.30 -29.80 386.10 1 1490 ---- ---- 345.50A 345.50A 346.80 -29.70 376.50 1 1495 ---- ---- 340.90A 340.90A 342.00 -29.60 371.60 1500 ---- ---- 334.20A 334.20A 337.30 -29.50 366.80 1 1505 ---- ---- 331.40A 331.40A 332.60 -29.40 362.00 1510 ---- ---- 326.60A 326.60A 327.80 -29.40 357.20 1 1515 ---- ---- 321.90A 321.90A 323.10 -29.40 352.50 1520 ---- ---- 316.80A 316.80A 318.40 -29.30 347.70 1525 ---- ---- 310.70A 310.70A 313.80 -29.20 343.00 1530 ---- ---- 308.00A 308.00A 309.10 -29.10 338.20 1 1535 ---- ---- 303.20A 303.20A 304.50 -29.00 333.50 1540 ---- ---- 298.20A 298.20A 299.80 -29.00 328.80 1545 ---- ---- 293.90A 293.90A 295.20 -28.90 324.10 1550 ---- ---- 287.60A 287.60A 290.60 -28.80 319.40 1555 ---- ---- 284.60A 284.60A 286.10 -28.60 314.70 1560 ---- ---- 279.80A 279.80A 281.50 -28.60 310.10 1565 ---- ---- 274.60A 274.60A 277.00 -28.50 305.50 1 1570 ---- ---- 269.40A 269.40A 272.50 -28.30 300.80 1575 ---- ---- 264.90A 264.90A 268.00 -28.20 296.20 1580 ---- ---- 260.40A 260.40A 263.50 -28.20 291.70 1585 ---- ---- 256.00A 256.00A 259.10 -28.00 287.10 1590 ---- ---- 251.60A 251.60A 254.60 -27.90 282.50 1595 ---- ---- 247.20A 247.20A 250.20 -27.80 278.00 1600 ---- ---- 242.80A 242.80A 245.90 -27.60 273.50 1605 ---- ---- 238.40A 238.40A 241.50 -27.50 269.00 1610 ---- ---- 234.10A 234.10A 237.20 -27.40 264.60 1615 ---- ---- 229.80A 229.80A 232.90 -27.20 260.10 1620 ---- ---- 225.60A 225.60A 228.60 -27.10 255.70 1625 ---- ---- 221.30A 221.30A 224.40 -26.90 251.30 1630 ---- ---- 217.10A 217.10A 220.20 -26.80 247.00 1635 ---- ---- 213.00A 213.00A 216.00 -26.60 242.60 1640 ---- ---- 208.80A 208.80A 211.80 -26.50 238.30 1645 ---- ---- 204.70A 204.70A 207.70 -26.30 234.00 1650 ---- ---- 200.60A 200.60A 203.60 -26.20 229.80 1655 ---- ---- 196.60A 196.60A 199.60 -26.00 225.60 1660 ---- ---- 192.60A 192.60A 195.60 -25.80 221.40 1665 ---- ---- 188.60A 188.60A 191.60 -25.60 217.20 1670 ---- ---- 184.70A 184.70A 187.70 -25.40 213.10 1 1675 ---- ---- 180.80A 180.80A 183.70 -25.30 209.00 1680 ---- ---- 177.00A 177.00A 179.90 -25.00 204.90 30 1685 ---- ---- 173.20A 173.20A 176.10 -24.80 200.90 1 1690 ---- ---- 169.40A 169.40A 172.30 -24.60 196.90 1695 ---- ---- 165.70A 165.70A 168.50 -24.40 192.90 1700 ---- ---- 162.00A 162.00A 164.80 -24.20 189.00 9 1705 ---- ---- 158.40A 158.40A 161.20 -23.90 185.10 1710 ---- ---- 154.90A 154.90A 157.60 -23.70 181.30 1715 ---- ---- 151.30A 151.30A 154.00 -23.40 177.40 1720 ---- ---- 147.80A 147.80A 150.50 -23.20 173.70 1725 ---- ---- 144.40A 144.40A 147.10 -22.90 170.00 1730 ---- ---- 141.00A 141.00A 143.70 -22.60 166.30 1735 ---- ---- 137.70A 137.70A 140.30 -22.30 162.60 1740 ---- ---- 134.40A 134.40A 137.00 -22.10 159.10 1745 ---- ---- 131.20A 131.20A 133.80 -21.70 155.50 1750 ---- ---- 128.00A 128.00A 130.60 -21.40 152.00 314 1755 ---- ---- 124.90A 124.90A 127.40 -21.20 148.60 1760 ---- ---- 121.80A 121.80A 124.40 -20.80 145.20 1765 ---- ---- 118.80A 118.80A 121.30 -20.50 141.80 21 1770 ---- ---- 115.90A 115.90A 118.30 -20.20 138.50 1 1775 ---- ---- 113.00A 113.00A 115.40 -19.90 135.30 55 1780 ---- ---- 110.10A 110.10A 112.50 -19.60 132.10 1785 ---- ---- 107.30A 107.30A 109.70 -19.30 129.00 19 1790 ---- ---- 104.60A 104.60A 107.00 -18.90 125.90 1795 ---- ---- 102.00A 102.00A 104.30 -18.60 122.90 1800 ---- ---- 99.30A 99.30A 101.60 -18.30 119.90 101 1805 ---- ---- 96.80A 96.80A 99.00 -18.00 117.00 1810 ---- ---- 94.30A 94.30A 96.50 -17.70 114.20 1815 ---- ---- 91.90A 91.90A 94.00 -17.40 111.40 6 1820 ---- ---- 89.50A 89.50A 91.60 -17.00 108.60 1825 ---- ---- 87.10A 87.10A 89.20 -16.70 105.90 1830 ---- ---- 84.90A 84.90A 86.90 -16.40 103.30 1835 ---- ---- 82.70A 82.70A 84.60 -16.10 100.70 1840 ---- ---- 80.50A 80.50A 82.40 -15.80 98.20 14 1845 ---- ---- 78.40A 78.40A 80.30 -15.50 95.80 1850 ---- ---- 76.10A 76.10A 78.20 -15.20 93.40 321 1855 ---- ---- 74.40A 74.40A 76.20 -14.80 91.00 1860 ---- ---- 72.50A 72.50A 74.20 -14.50 88.70 1865 ---- ---- 70.60A 70.60A 72.30 -14.20 86.50 1 1 1870 ---- ---- 68.70A 68.70A 70.40 -13.90 84.30 1875 ---- ---- 66.60A 66.60A 68.60 -13.50 82.10 1880 ---- ---- 64.80A 64.80A 66.80 -13.30 80.10 1885 ---- ---- 63.50A 63.50A 65.10 -12.90 78.00 1890 ---- ---- 61.90A 61.90A 63.40 -12.60 76.00 1895 ---- ---- 60.30A 60.30A 61.80 -12.30 74.10 1900 ---- ---- 58.30A 58.30A 60.20 -12.00 72.20 52 1905 ---- ---- 57.20A 57.20A 58.60 -11.80 70.40 2 1910 ---- ---- 55.80A 55.80A 57.10 -11.50 68.60 1915 ---- ---- 54.30A 54.30A 55.70 -11.20 66.90 1920 ---- ---- 52.90A 52.90A 54.30 -10.90 65.20 1925 ---- ---- 51.30A 51.30A 52.90 -10.70 63.60 1930 ---- ---- 50.10A 50.10A 51.60 -10.40 62.00 22 1935 ---- ---- 48.90A 48.90A 50.30 -10.10 60.40 1940 ---- ---- 47.70A 47.70A 49.00 -9.90 58.90 27 1945 47.80 47.80 46.50A 47.90B 47.80 -9.70 2 57.50 1950 ---- ---- 45.20A 45.20A 46.60 -9.50 56.10 2 1955 ---- ---- 44.30A 44.30A 45.50 -9.20 54.70 1960 ---- ---- 43.20A 43.20A 44.40 -8.90 53.30 1965 ---- ---- 42.10A 42.10A 43.30 -8.70 52.00 1970 ---- ---- 41.10A 41.10A 42.20 -8.60 50.80 2 1975 ---- ---- 39.80A 39.80A 41.20 -8.30 49.50 20 1980 ---- ---- 39.20A 39.20A 40.20 -8.10 48.30 1985 ---- ---- 38.20A 38.20A 39.30 -7.90 47.20 1990 ---- ---- 37.30A 37.30A 38.30 -7.70 46.00 1995 ---- ---- 36.40A 36.40A 37.40 -7.50 44.90 2000 ---- ---- 35.40A 35.40A 36.50 -7.40 43.90 722 2005 ---- ---- 34.60A 34.60A 35.70 -7.10 42.80 2010 ---- ---- 33.90A 33.90A 34.80 -7.00 41.80 2015 ---- ---- 33.00A 33.00A 34.00 -6.80 40.80 2020 ---- ---- 32.30A 32.30A 33.20 -6.70 39.90 2025 ---- ---- 31.60A 31.60A 32.50 -6.50 39.00 2030 ---- ---- 30.80A 30.80A 31.70 -6.40 38.10 2035 ---- ---- 30.20A 30.20A 31.00 -6.20 37.20 2040 ---- ---- 29.50A 29.50A 30.30 -6.00 36.30 2045 ---- ---- 28.80A 28.80A 29.60 -5.90 35.50 2050 ---- ---- 28.10A 28.10A 29.00 -5.70 34.70 6 2055 ---- ---- 27.50A 27.50A 28.30 -5.60 33.90 2060 ---- ---- 26.80A 26.80A 27.70 -5.40 33.10 2065 ---- ---- 26.40A 26.40A 27.10 -5.30 32.40 2070 ---- ---- 25.70A 25.70A 26.50 -5.10 31.60 2075 ---- ---- 25.10A 25.10A 25.90 -5.00 30.90 1 2080 ---- ---- 24.70A 24.70A 25.30 -4.90 30.20 2085 ---- ---- 24.10A 24.10A 24.80 -4.80 29.60 2090 ---- ---- 23.50A 23.50A 24.20 -4.70 28.90 2095 ---- ---- 23.00A 23.00A 23.70 -4.60 28.30 2100 ---- ---- 22.60A 22.60A 23.20 -4.50 27.70 259 2105 ---- ---- 22.10A 22.10A 22.70 -4.40 27.10 1 2110 ---- ---- 21.60A 21.60A 22.20 -4.30 26.50 2115 ---- ---- 21.20A 21.20A 21.70 -4.20 25.90 2120 ---- ---- 20.70A 20.70A 21.30 -4.10 25.40 2125 ---- ---- 20.30A 20.30A 20.80 -4.00 24.80 2130 ---- ---- 19.80A 19.80A 20.40 -3.90 24.30 2 2135 ---- ---- 19.40A 19.40A 20.00 -3.80 23.80 2140 ---- ---- 19.00A 19.00A 19.60 -3.70 23.30 2145 ---- ---- 18.70A 18.70A 19.20 -3.60 22.80 2150 ---- ---- 18.30A 18.30A 18.80 -3.60 22.40 6 2155 ---- ---- 17.90A 17.90A 18.40 -3.50 21.90 2160 ---- ---- 17.60A 17.60A 18.00 -3.40 21.40 2165 ---- ---- 17.20A 17.20A 17.60 -3.40 21.00 2170 ---- ---- 16.90A 16.90A 17.30 -3.30 20.60 2175 ---- ---- 16.60A 16.60A 16.90 -3.30 20.20 2180 ---- ---- 16.20A 16.20A 16.60 -3.20 19.80 2185 ---- ---- 15.90A 15.90A 16.30 -3.10 19.40 2190 ---- ---- 15.60A 15.60A 15.90 -3.10 19.00 2195 ---- ---- 15.30A 15.30A 15.60 -3.00 18.60 2200 ---- ---- 15.00A 15.00A 15.30 -3.00 18.30 27 2205 ---- ---- 14.70A 14.70A 15.00 -2.90 17.90 2210 ---- ---- 14.50A 14.50A 14.70 -2.90 17.60 2215 ---- ---- 14.20A 14.20A 14.40 -2.80 17.20 2220 ---- ---- 13.90A 13.90A 14.20 -2.70 16.90 2225 ---- ---- 13.70A 13.70A 13.90 -2.70 16.60 46 2230 ---- ---- 13.50A 13.50A 13.60 -2.70 16.30 2235 ---- ---- 13.20A 13.20A 13.40 -2.60 16.00 2240 ---- ---- 12.90A 12.90A 13.10 -2.60 15.70 2245 ---- ---- 12.70A 12.70A 12.90 -2.50 15.40 2250 ---- ---- 12.40A 12.40A 12.60 -2.50 15.10 300 2255 ---- ---- 12.20A 12.20A 12.40 -2.40 14.80 2260 ---- ---- 12.00A 12.00A 12.20 -2.30 14.50 2265 ---- ---- 11.80A 11.80A 12.00 -2.30 14.30 2270 ---- ---- 11.60A 11.60A 11.70 -2.30 14.00 2275 ---- ---- 11.40A 11.40A 11.50 -2.20 13.70 2280 ---- ---- 11.20A 11.20A 11.30 -2.20 13.50 2290 ---- ---- 10.80A 10.80A 10.90 -2.10 13.00 2300 10.10 10.10 10.00 10.50B 10.50 -2.10 5 12.60 1987 2310 ---- ---- 10.10A 10.10A 10.20 -1.90 12.10 2320 ---- ---- 9.70A 9.70A 9.80 -1.90 11.70 2325 ---- ---- 9.60A 9.60A 9.70 -1.80 11.50 9 2330 ---- ---- 9.40A 9.40A 9.50 -1.80 11.30 2340 ---- ---- 9.10A 9.10A 9.20 -1.80 11.00 2350 ---- ---- 8.80A 8.80A 8.90 -1.70 10.60 2360 ---- ---- 8.50A 8.50A 8.60 -1.70 10.30 2370 ---- ---- 8.30A 8.30A 8.30 -1.60 9.90 2375 ---- ---- 8.10A 8.10A 8.20 -1.60 9.80 2380 ---- ---- 8.10A 8.10A 8.00 -1.60 9.60 2400 ---- ---- 7.60A 7.60A 7.50 -1.50 9.00 5 2425 ---- ---- 6.90A 6.90A 7.00 -1.30 8.30 2450 ---- ---- 6.40A 6.40A 6.50 -1.20 7.70 45 2475 ---- ---- 6.00A 6.00A 6.00 -1.20 7.20 5 2500 ---- ---- 5.60A 5.60A 5.60 -1.10 6.70 753 2525 ---- ---- 5.20A 5.20A 5.20 -1.00 6.20 2550 ---- ---- 4.80A 4.80A 4.90 -.90 5.80 2575 ---- ---- 4.50A 4.50A 4.50 -.90 5.40 2700 ---- ---- 3.30A 3.30A 3.20 -.70 3.90 127 OG AUG23 Gold Option CALL 1200 ---- ---- 633.20A 633.20A 634.10 -30.70 664.80 1225 ---- ---- 608.20A 608.20A 609.10 -30.70 639.80 1250 ---- ---- 583.10A 583.10A 584.10 -30.70 614.80 1275 ---- ---- 558.10A 558.10A 559.10 -30.70 589.80 1300 ---- ---- 532.90A 532.90A 534.10 -30.70 564.80 1325 ---- ---- 505.30A 505.30A 509.10 -30.70 539.80 1350 ---- ---- 480.50A 480.50A 484.10 -30.70 514.80 1375 ---- ---- 455.90A 455.90A 459.20 -30.60 489.80 1390 ---- ---- 443.30A 443.30A 444.40 -30.50 474.90 1400 ---- ---- 431.40A 431.40A 434.60 -30.40 465.00 1410 ---- ---- 424.00A 424.00A 424.80 -30.30 455.10 1420 ---- ---- 414.20A 414.20A 415.00 -30.30 445.30 1425 ---- ---- 407.10A 407.10A 410.20 -30.20 440.40 1430 ---- ---- 404.30A 404.30A 405.30 -30.20 435.50 1440 ---- ---- 394.60A 394.60A 395.70 -30.00 425.70 1450 ---- ---- 383.00A 383.00A 386.00 -29.90 415.90 2 1460 ---- ---- 375.30A 375.30A 376.40 -29.80 406.20 1470 ---- ---- 366.00A 366.00A 366.90 -29.70 396.60 1475 ---- ---- 359.20A 359.20A 362.20 -29.60 391.80 1480 ---- ---- 356.60A 356.60A 357.40 -29.60 387.00 1490 ---- ---- 346.90A 346.90A 348.00 -29.40 377.40 1495 ---- ---- 342.50A 342.50A 343.30 -29.30 372.60 1500 ---- ---- 335.70A 335.70A 338.60 -29.30 367.90 1505 ---- ---- 332.60A 332.60A 334.00 -29.10 363.10 1510 ---- ---- 328.40A 328.40A 329.30 -29.10 358.40 1515 ---- ---- 323.80A 323.80A 324.70 -29.00 353.70 1520 ---- ---- 319.20A 319.20A 320.10 -28.90 349.00 1525 ---- ---- 312.50A 312.50A 315.50 -28.80 344.30 1530 ---- ---- 309.70A 309.70A 310.90 -28.70 339.60 1535 ---- ---- 305.40A 305.40A 306.30 -28.70 335.00 1540 ---- ---- 300.90A 300.90A 301.80 -28.50 330.30 1545 ---- ---- 295.00A 295.00A 297.30 -28.40 325.70 1550 ---- ---- 289.80A 289.80A 292.70 -28.40 321.10 2 1555 ---- ---- 285.30A 285.30A 288.30 -28.20 316.50 1560 ---- ---- 280.80A 280.80A 283.80 -28.10 311.90 1565 ---- ---- 276.30A 276.30A 279.30 -28.10 307.40 1570 ---- ---- 271.90A 271.90A 274.90 -27.90 302.80 1575 ---- ---- 267.50A 267.50A 270.50 -27.80 298.30 1580 ---- ---- 263.10A 263.10A 266.10 -27.70 293.80 1585 ---- ---- 258.80A 258.80A 261.80 -27.60 289.40 1590 ---- ---- 254.40A 254.40A 257.40 -27.50 284.90 1595 ---- ---- 250.10A 250.10A 253.10 -27.40 280.50 1600 ---- ---- 245.90A 245.90A 248.90 -27.20 276.10 1605 ---- ---- 241.60A 241.60A 244.60 -27.10 271.70 1610 ---- ---- 237.40A 237.40A 240.40 -26.90 267.30 1615 ---- ---- 233.20A 233.20A 236.20 -26.80 263.00 1620 ---- ---- 229.00A 229.00A 232.00 -26.60 258.60 1625 ---- ---- 224.90A 224.90A 227.90 -26.40 254.30 1630 ---- ---- 220.80A 220.80A 223.70 -26.40 250.10 1635 ---- ---- 216.70A 216.70A 219.70 -26.10 245.80 1640 ---- ---- 212.70A 212.70A 215.60 -26.00 241.60 1645 ---- ---- 208.70A 208.70A 211.60 -25.80 237.40 2 1650 ---- ---- 204.70A 204.70A 207.60 -25.70 233.30 78 1655 ---- ---- 200.80A 200.80A 203.70 -25.50 229.20 1660 ---- ---- 196.90A 196.90A 199.70 -25.40 225.10 1665 ---- ---- 193.00A 193.00A 195.90 -25.10 221.00 1 1670 ---- ---- 189.20A 189.20A 192.00 -25.00 217.00 1 1675 ---- ---- 185.40A 185.40A 188.20 -24.80 213.00 1680 ---- ---- 181.70A 181.70A 184.50 -24.50 209.00 1685 ---- ---- 178.00A 178.00A 180.80 -24.30 205.10 1690 ---- ---- 174.40A 174.40A 177.10 -24.10 201.20 1695 ---- ---- 170.70A 170.70A 173.40 -23.90 197.30 1700 ---- ---- 167.20A 167.20A 169.90 -23.60 193.50 238 1705 ---- ---- 163.70A 163.70A 166.30 -23.40 189.70 1710 ---- ---- 160.20A 160.20A 162.80 -23.20 186.00 1715 ---- ---- 156.80A 156.80A 159.40 -22.90 182.30 1720 ---- ---- 153.40A 153.40A 156.00 -22.60 178.60 4 1725 ---- ---- 150.00A 150.00A 152.60 -22.40 175.00 1730 ---- ---- 146.80A 146.80A 149.30 -22.10 171.40 1735 ---- ---- 143.50A 143.50A 146.00 -21.90 167.90 1 1740 ---- ---- 140.30A 140.30A 142.80 -21.60 164.40 1745 ---- ---- 137.20A 137.20A 139.70 -21.30 161.00 1750 ---- ---- 134.10A 134.10A 136.60 -21.00 157.60 420 1755 ---- ---- 131.10A 131.10A 133.50 -20.70 154.20 1760 ---- ---- 128.10A 128.10A 130.50 -20.50 151.00 1765 ---- ---- 125.20A 125.20A 127.60 -20.10 147.70 1770 ---- ---- 122.30A 122.30A 124.70 -19.80 144.50 1775 ---- ---- 119.40A 119.40A 121.80 -19.60 5 141.40 810 1780 ---- ---- 116.70A 116.70A 119.10 -19.20 138.30 1785 ---- ---- 114.00A 114.00A 116.30 -18.90 135.20 1790 ---- ---- 111.30A 111.30A 113.60 -18.70 132.30 1795 ---- ---- 108.70A 108.70A 111.00 -18.30 129.30 1800 ---- ---- 106.20A 106.20A 108.40 -18.00 126.40 40 1805 ---- ---- 103.60A 103.60A 105.90 -17.70 123.60 1810 ---- ---- 101.20A 101.20A 103.40 -17.40 120.80 1815 ---- ---- 98.80A 98.80A 100.90 -17.20 118.10 7 1820 ---- ---- 96.50A 96.50A 98.50 -16.90 115.40 1825 ---- ---- 94.20A 94.20A 96.20 -16.60 112.80 65 1830 ---- ---- 91.90A 91.90A 93.80 -16.40 110.20 1000 1835 92.00 92.00 89.80A 89.80A 91.60 -16.10 5 107.70 5 1840 ---- ---- 87.60A 87.60A 89.40 -15.80 105.20 1845 ---- ---- 85.50A 85.50A 87.30 -15.50 102.80 1850 ---- ---- 83.40A 83.40A 85.20 -15.20 100.40 125 1855 ---- ---- 81.50A 81.50A 83.20 -14.90 98.10 7 1860 ---- ---- 79.60A 79.60A 81.20 -14.60 95.80 1865 ---- ---- 77.70A 77.70A 79.30 -14.30 93.60 1870 ---- ---- 75.90A 75.90A 77.40 -14.10 91.50 1875 ---- ---- 73.90A 73.90A 75.60 -13.80 5 89.40 1880 ---- ---- 72.40A 72.40A 73.90 -13.40 87.30 1885 ---- ---- 70.70A 70.70A 72.10 -13.20 85.30 9 1890 ---- ---- 69.10A 69.10A 70.50 -12.80 83.30 1895 ---- ---- 67.40A 67.40A 68.80 -12.60 81.40 1900 ---- ---- 65.50A 65.50A 67.30 -12.20 79.50 1405 1905 ---- ---- 64.30A 64.30A 65.70 -12.00 77.70 1910 ---- ---- 62.90A 62.90A 64.20 -11.70 75.90 1915 ---- ---- 61.40A 61.40A 62.80 -11.40 74.20 1 1920 ---- ---- 60.00A 60.00A 61.30 -11.20 72.50 1925 ---- ---- 58.40A 58.40A 60.00 -10.80 70.80 100 1930 ---- ---- 57.30A 57.30A 58.60 -10.60 69.20 1935 ---- ---- 56.00A 56.00A 57.30 -10.40 67.70 1940 ---- ---- 54.70A 54.70A 56.00 -10.10 66.10 1945 ---- ---- 53.40A 53.40A 54.70 -9.90 64.60 1950 ---- ---- 51.90A 51.90A 53.50 -9.70 63.20 1955 ---- ---- 51.10A 51.10A 52.30 -9.50 61.80 1960 ---- ---- 49.80A 49.80A 51.20 -9.20 60.40 250 1965 ---- ---- 48.90A 48.90A 50.00 -9.10 59.10 1970 ---- ---- 47.80A 47.80A 48.90 -8.90 57.80 1975 ---- ---- 46.60A 46.60A 47.90 -8.60 56.50 50 50 1980 ---- ---- 45.70A 45.70A 46.80 -8.40 55.20 1985 ---- ---- 44.80A 44.80A 45.80 -8.20 54.00 1990 ---- ---- 43.80A 43.80A 44.80 -8.10 52.90 1995 ---- ---- 42.90A 42.90A 43.80 -7.90 51.70 2000 ---- ---- 41.80A 41.80A 42.90 -7.70 50.60 637 2005 ---- ---- 40.90A 40.90A 42.00 -7.50 49.50 2010 ---- ---- 40.10A 40.10A 41.10 -7.40 48.50 2015 ---- ---- 39.20A 39.20A 40.20 -7.20 47.40 2020 ---- ---- 38.40A 38.40A 39.40 -7.00 46.40 2025 ---- ---- 37.60A 37.60A 38.50 -7.00 45.50 470 2030 ---- ---- 36.90A 36.90A 37.70 -6.80 44.50 2035 ---- ---- 36.10A 36.10A 37.00 -6.60 43.60 2040 ---- ---- 35.40A 35.40A 36.20 -6.50 42.70 1 2045 ---- ---- 34.60A 34.60A 35.40 -6.40 41.80 2050 ---- ---- 33.90A 33.90A 34.70 -6.20 40.90 72 2055 ---- ---- 33.30A 33.30A 34.00 -6.10 40.10 2060 ---- ---- 32.50A 32.50A 33.30 -6.00 39.30 2065 ---- ---- 31.90A 31.90A 32.60 -5.90 38.50 2070 ---- ---- 31.20A 31.20A 32.00 -5.70 37.70 2075 ---- ---- 30.60A 30.60A 31.40 -5.60 37.00 2080 ---- ---- 30.00A 30.00A 30.70 -5.50 36.20 2085 ---- ---- 29.40A 29.40A 30.10 -5.40 35.50 2090 ---- ---- 28.90A 28.90A 29.50 -5.30 34.80 2095 ---- ---- 28.30A 28.30A 29.00 -5.10 34.10 2100 ---- ---- 27.70A 27.70A 28.40 -5.00 33.40 14 2105 ---- ---- 27.30A 27.30A 27.90 -4.90 32.80 2110 ---- ---- 26.70A 26.70A 27.30 -4.90 32.20 2115 ---- ---- 26.20A 26.20A 26.80 -4.70 31.50 2120 ---- ---- 25.70A 25.70A 26.30 -4.60 30.90 2125 ---- ---- 25.30A 25.30A 25.80 -4.50 30.30 15 2130 ---- ---- 24.70A 24.70A 25.30 -4.50 29.80 2135 ---- ---- 24.30A 24.30A 24.80 -4.40 29.20 2140 ---- ---- 23.90A 23.90A 24.40 -4.20 28.60 2145 ---- ---- 23.40A 23.40A 23.90 -4.20 28.10 2150 ---- ---- 23.00A 23.00A 23.50 -4.10 27.60 525 2155 ---- ---- 22.60A 22.60A 23.10 -4.00 27.10 2160 ---- ---- 22.20A 22.20A 22.60 -4.00 26.60 2165 ---- ---- 21.80A 21.80A 22.20 -3.90 26.10 2170 ---- ---- 21.40A 21.40A 21.80 -3.80 25.60 2175 ---- ---- 21.00A 21.00A 21.50 -3.60 25.10 36 2180 ---- ---- 20.60A 20.60A 21.10 -3.60 24.70 2185 ---- ---- 20.20A 20.20A 20.70 -3.50 24.20 2190 ---- ---- 19.90A 19.90A 20.30 -3.50 23.80 2195 ---- ---- 19.50A 19.50A 20.00 -3.30 23.30 2200 ---- ---- 19.20A 19.20A 19.60 -3.30 22.90 2101 2205 ---- ---- 18.90A 18.90A 19.30 -3.20 22.50 2210 ---- ---- 18.60A 18.60A 19.00 -3.10 22.10 2215 ---- ---- 18.20A 18.20A 18.60 -3.10 21.70 2220 ---- ---- 17.90A 17.90A 18.30 -3.10 21.40 2225 ---- ---- 17.60A 17.60A 18.00 -3.00 21.00 2230 ---- ---- 17.30A 17.30A 17.70 -2.90 20.60 2235 ---- ---- 17.00A 17.00A 17.40 -2.90 20.30 2240 ---- ---- 16.80A 16.80A 17.10 -2.80 19.90 2245 ---- ---- 16.50A 16.50A 16.80 -2.80 19.60 2250 ---- ---- 16.20A 16.20A 16.50 -2.80 19.30 2255 ---- ---- 16.00A 16.00A 16.30 -2.60 18.90 2260 ---- ---- 15.70A 15.70A 16.00 -2.60 18.60 2265 ---- ---- 15.40A 15.40A 15.70 -2.60 18.30 2270 ---- ---- 15.20A 15.20A 15.50 -2.50 18.00 2275 ---- ---- 14.90A 14.90A 15.20 -2.50 17.70 2280 ---- ---- 14.70A 14.70A 15.00 -2.40 17.40 2290 ---- ---- 14.20A 14.20A 14.50 -2.40 16.90 2300 13.20 13.20 13.20 13.90B 14.00 -2.30 1 16.30 61 2310 ---- ---- 13.30A 13.30A 13.50 -2.30 15.80 2 2320 ---- ---- 12.90A 12.90A 13.10 -2.20 15.30 2325 ---- ---- 12.70A 12.70A 12.90 -2.20 15.10 2330 ---- ---- 12.50A 12.50A 12.70 -2.20 14.90 2340 ---- ---- 12.20A 12.20A 12.30 -2.10 14.40 2350 ---- ---- 11.80A 11.80A 11.90 -2.10 14.00 2360 ---- ---- 11.50A 11.50A 11.50 -2.10 13.60 2370 ---- ---- 11.10A 11.10A 11.20 -2.00 13.20 2375 ---- ---- 11.00A 11.00A 11.00 -2.00 13.00 2380 ---- ---- 10.80A 10.80A 10.80 -2.00 12.80 2400 ---- ---- 10.20A 10.20A 10.20 -1.80 12.00 2 2425 ---- ---- 9.50A 9.50A 9.50 -1.70 11.20 2450 ---- ---- 8.90A 8.90A 8.80 -1.60 10.40 2475 ---- ---- 8.30A 8.30A 8.20 -1.50 9.70 2500 7.30 7.30 7.30 7.70B 7.70 -1.40 1 9.10 8 79 2525 ---- ---- 7.30A 7.30A 7.20 -1.30 8.50 2550 ---- ---- 6.80A 6.80A 6.80 -1.20 8.00 2575 ---- ---- 6.40A 6.40A 6.30 -1.20 7.50 825 2600 5.60 5.60 5.60 5.90B 6.00 -1.00 1 7.00 3 56 3000 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 949 4000 ---- ---- ---- ---- .80 -.10 .90 45 OG SEP23 Gold Option CALL 1200 ---- ---- 649.50A 649.50A 649.80 -30.60 680.40 1225 ---- ---- 624.20A 624.20A 624.80 -30.60 655.40 1250 ---- ---- 599.10A 599.10A 599.80 -30.60 630.40 1 1275 ---- ---- 574.30A 574.30A 574.80 -30.60 605.40 1300 ---- ---- 546.00A 546.00A 549.80 -30.60 580.40 1325 ---- ---- 521.10A 521.10A 524.80 -30.60 555.40 1350 ---- ---- 496.50A 496.50A 499.80 -30.60 530.40 1375 ---- ---- 471.90A 471.90A 475.10 -30.40 505.50 1400 ---- ---- 447.50A 447.50A 450.50 -30.20 480.70 1410 ---- ---- 439.90A 439.90A 440.80 -30.10 470.90 1420 ---- ---- 430.20A 430.20A 431.10 -30.00 461.10 1425 ---- ---- 423.40A 423.40A 426.30 -29.90 456.20 1430 ---- ---- 420.50A 420.50A 421.40 -29.90 451.30 1440 ---- ---- 410.80A 410.80A 411.80 -29.80 441.60 1450 ---- ---- 399.40A 399.40A 402.20 -29.70 431.90 1460 ---- ---- 391.90A 391.90A 392.70 -29.60 422.30 1470 ---- ---- 382.40A 382.40A 383.20 -29.50 412.70 1475 ---- ---- 375.70A 375.70A 378.50 -29.40 407.90 1480 ---- ---- 372.90A 372.90A 373.80 -29.30 403.10 1490 ---- ---- 363.50A 363.50A 364.40 -29.20 393.60 1500 ---- ---- 352.40A 352.40A 355.10 -29.10 384.20 1505 ---- ---- 349.60A 349.60A 350.50 -29.00 379.50 1510 ---- ---- 344.90A 344.90A 345.90 -28.90 374.80 1515 ---- ---- 340.40A 340.40A 341.30 -28.80 370.10 1520 ---- ---- 335.70A 335.70A 336.70 -28.70 365.40 1525 ---- ---- 329.40A 329.40A 332.10 -28.70 360.80 1530 ---- ---- 326.70A 326.70A 327.60 -28.50 356.10 1535 ---- ---- 321.20A 321.20A 323.00 -28.50 351.50 1540 ---- ---- 315.80A 315.80A 318.50 -28.40 346.90 1545 ---- ---- 311.30A 311.30A 314.00 -28.30 342.30 1550 ---- ---- 306.80A 306.80A 309.50 -28.30 337.80 1555 ---- ---- 302.30A 302.30A 305.10 -28.10 333.20 1560 ---- ---- 297.90A 297.90A 300.60 -28.10 328.70 1565 ---- ---- 293.50A 293.50A 296.20 -27.90 324.10 1570 ---- ---- 289.10A 289.10A 291.80 -27.80 319.60 1575 ---- ---- 284.70A 284.70A 287.50 -27.60 315.10 1580 ---- ---- 280.40A 280.40A 283.10 -27.60 310.70 1585 ---- ---- 276.00A 276.00A 278.80 -27.40 306.20 1 1590 ---- ---- 271.70A 271.70A 274.50 -27.30 301.80 1595 ---- ---- 267.40A 267.40A 270.20 -27.20 297.40 1600 ---- ---- 263.20A 263.20A 265.90 -27.10 293.00 1605 ---- ---- 259.00A 259.00A 261.70 -26.90 288.60 1610 ---- ---- 254.80A 254.80A 257.50 -26.80 284.30 1615 ---- ---- 250.60A 250.60A 253.30 -26.70 280.00 1 1620 ---- ---- 246.50A 246.50A 249.20 -26.50 275.70 1625 ---- ---- 242.30A 242.30A 245.10 -26.30 271.40 1630 ---- ---- 238.20A 238.20A 241.00 -26.20 267.20 1635 ---- ---- 234.20A 234.20A 236.90 -26.10 263.00 1640 ---- ---- 230.20A 230.20A 232.90 -25.90 258.80 1645 ---- ---- 226.20A 226.20A 228.90 -25.70 254.60 1650 ---- ---- 222.20A 222.20A 224.90 -25.60 250.50 1655 ---- ---- 218.30A 218.30A 221.00 -25.40 246.40 1660 ---- ---- 214.40A 214.40A 217.10 -25.20 242.30 1665 ---- ---- 210.50A 210.50A 213.20 -25.10 238.30 1670 ---- ---- 206.70A 206.70A 209.40 -24.80 234.20 1675 ---- ---- 202.90A 202.90A 205.60 -24.70 230.30 1680 ---- ---- 199.20A 199.20A 201.90 -24.40 226.30 1685 ---- ---- 195.50A 195.50A 198.10 -24.30 222.40 1690 ---- ---- 191.80A 191.80A 194.50 -24.00 218.50 1695 ---- ---- 188.20A 188.20A 190.80 -23.90 214.70 1700 ---- ---- 184.60A 184.60A 187.20 -23.70 3 210.90 5 1705 ---- ---- 181.10A 181.10A 183.70 -23.40 207.10 1710 ---- ---- 177.60A 177.60A 180.20 -23.20 203.40 1715 ---- ---- 174.10A 174.10A 176.70 -23.00 199.70 1720 ---- ---- 170.70A 170.70A 173.30 -22.70 196.00 1725 ---- ---- 167.30A 167.30A 169.90 -22.50 192.40 1730 ---- ---- 164.00A 164.00A 166.60 -22.20 188.80 1735 ---- ---- 160.70A 160.70A 163.30 -22.00 185.30 1740 ---- ---- 157.50A 157.50A 160.00 -21.80 181.80 1 1745 ---- ---- 154.30A 154.30A 156.80 -21.60 178.40 1750 ---- ---- 151.20A 151.20A 153.70 -21.30 175.00 1 1755 ---- ---- 148.10A 148.10A 150.50 -21.10 171.60 1760 ---- ---- 145.10A 145.10A 147.50 -20.80 168.30 1765 ---- ---- 142.10A 142.10A 144.50 -20.50 165.00 1770 ---- ---- 139.10A 139.10A 141.50 -20.30 161.80 1 1775 ---- ---- 136.20A 136.20A 138.60 -20.00 158.60 1780 ---- ---- 133.40A 133.40A 135.70 -19.80 155.50 1785 ---- ---- 130.60A 130.60A 132.90 -19.50 152.40 16 1790 ---- ---- 127.90A 127.90A 130.10 -19.20 149.30 3 1795 ---- ---- 125.20A 125.20A 127.40 -18.90 146.30 7 1800 ---- ---- 122.50A 122.50A 124.70 -18.70 143.40 2000 1805 ---- ---- 119.90A 119.90A 122.10 -18.40 140.50 1810 ---- ---- 117.40A 117.40A 119.50 -18.10 137.60 1815 ---- ---- 114.90A 114.90A 117.00 -17.80 134.80 1820 ---- ---- 112.40A 112.40A 114.50 -17.50 132.00 1825 ---- ---- 110.00A 110.00A 112.00 -17.30 129.30 1830 ---- ---- 107.70A 107.70A 109.70 -17.00 126.70 1835 ---- ---- 105.40A 105.40A 107.30 -16.80 124.10 1840 ---- ---- 103.10A 103.10A 105.00 -16.50 121.50 1845 ---- ---- 100.90A 100.90A 102.80 -16.20 119.00 1850 ---- ---- 98.80A 98.80A 100.60 -15.90 10 116.50 5000 1855 ---- ---- 96.60A 96.60A 98.40 -15.70 114.10 1860 ---- ---- 94.60A 94.60A 96.40 -15.30 111.70 1865 ---- ---- 92.60A 92.60A 94.30 -15.10 109.40 1870 ---- ---- 90.60A 90.60A 92.30 -14.80 107.10 1875 91.50 91.50 88.70A 90.20A 90.30 -14.60 10 104.90 1880 ---- ---- 86.80A 86.80A 88.40 -14.30 102.70 1885 ---- ---- 84.90A 84.90A 86.60 -14.00 100.60 1890 ---- ---- 83.10A 83.10A 84.70 -13.80 98.50 1895 ---- ---- 81.40A 81.40A 82.90 -13.50 96.40 1900 ---- ---- 79.70A 79.70A 81.20 -13.20 94.40 40 1905 ---- ---- 78.00A 78.00A 79.50 -13.00 92.50 1910 ---- ---- 76.40A 76.40A 77.80 -12.80 90.60 1915 ---- ---- 74.80A 74.80A 76.20 -12.50 88.70 1920 ---- ---- 73.20A 73.20A 74.60 -12.30 86.90 1925 ---- ---- 71.70A 71.70A 73.10 -12.00 85.10 1930 ---- ---- 70.20A 70.20A 71.60 -11.70 83.30 1935 ---- ---- 68.80A 68.80A 70.10 -11.50 81.60 1940 ---- ---- 67.40A 67.40A 68.70 -11.30 80.00 1945 ---- ---- 66.00A 66.00A 67.30 -11.00 78.30 1950 ---- ---- 64.70A 64.70A 65.90 -10.90 76.80 1955 ---- ---- 63.40A 63.40A 64.60 -10.60 75.20 1960 ---- ---- 62.00A 62.00A 63.30 -10.40 73.70 1965 ---- ---- 60.70A 60.70A 62.00 -10.20 72.20 1970 ---- ---- 59.50A 59.50A 60.80 -10.00 70.80 32 1975 ---- ---- 58.30A 58.30A 59.60 -9.70 69.30 750 1980 ---- ---- 57.20A 57.20A 58.40 -9.60 68.00 1985 ---- ---- 56.00A 56.00A 57.20 -9.40 66.60 1990 ---- ---- 54.90A 54.90A 56.10 -9.20 65.30 1995 ---- ---- 53.90A 53.90A 55.00 -9.00 64.00 2000 ---- ---- 52.80A 52.80A 53.90 -8.90 5 62.80 750 6102 2005 ---- ---- 51.70A 51.70A 52.90 -8.60 61.50 2010 ---- ---- 50.80A 50.80A 51.90 -8.40 60.30 2015 ---- ---- 49.80A 49.80A 50.90 -8.30 59.20 2020 ---- ---- 48.80A 48.80A 49.90 -8.10 58.00 2025 ---- ---- 47.90A 47.90A 48.90 -8.00 56.90 5 2030 ---- ---- 47.00A 47.00A 48.00 -7.80 55.80 2035 ---- ---- 46.10A 46.10A 47.10 -7.60 54.70 2040 ---- ---- 45.20A 45.20A 46.20 -7.50 53.70 16 2045 ---- ---- 44.30A 44.30A 45.40 -7.30 52.70 2050 ---- ---- 43.50A 43.50A 44.50 -7.20 51.70 5 2055 ---- ---- 42.70A 42.70A 43.70 -7.00 50.70 2060 ---- ---- 42.00A 42.00A 42.90 -6.90 49.80 74 2065 ---- ---- 41.20A 41.20A 42.10 -6.80 48.90 2070 ---- ---- 40.40A 40.40A 41.30 -6.70 48.00 2075 ---- ---- 39.70A 39.70A 40.60 -6.50 47.10 2080 ---- ---- 39.00A 39.00A 39.80 -6.40 46.20 2085 ---- ---- 38.30A 38.30A 39.10 -6.30 45.40 2090 ---- ---- 37.60A 37.60A 38.40 -6.10 44.50 2095 ---- ---- 37.00A 37.00A 37.70 -6.00 43.70 2100 ---- ---- 36.30A 36.30A 37.00 -6.00 43.00 163 2105 ---- ---- 35.70A 35.70A 36.40 -5.80 42.20 2110 ---- ---- 35.00A 35.00A 35.70 -5.70 41.40 2115 ---- ---- 34.40A 34.40A 35.10 -5.60 40.70 2120 ---- ---- 33.80A 33.80A 34.50 -5.50 40.00 2125 ---- ---- 33.30A 33.30A 33.90 -5.40 39.30 2130 ---- ---- 32.70A 32.70A 33.30 -5.30 38.60 2135 ---- ---- 32.10A 32.10A 32.80 -5.10 37.90 2140 ---- ---- 31.60A 31.60A 32.20 -5.10 37.30 2145 ---- ---- 31.10A 31.10A 31.70 -4.90 36.60 2150 ---- ---- 30.50A 30.50A 31.10 -4.90 36.00 1500 5000 2155 ---- ---- 30.00A 30.00A 30.60 -4.80 35.40 2160 ---- ---- 29.50A 29.50A 30.10 -4.70 34.80 2165 ---- ---- 29.10A 29.10A 29.60 -4.60 34.20 2170 ---- ---- 28.60A 28.60A 29.10 -4.60 33.70 2175 ---- ---- 28.10A 28.10A 28.60 -4.50 33.10 2180 ---- ---- 27.70A 27.70A 28.20 -4.30 32.50 2185 ---- ---- 27.30A 27.30A 27.70 -4.30 32.00 2190 ---- ---- 26.80A 26.80A 27.20 -4.30 31.50 2195 ---- ---- 26.40A 26.40A 26.80 -4.20 31.00 2200 ---- ---- 26.00A 26.00A 26.40 -4.10 30.50 80 2205 ---- ---- 25.60A 25.60A 26.00 -4.00 30.00 2210 ---- ---- 25.10A 25.10A 25.60 -3.90 29.50 2215 ---- ---- 24.80A 24.80A 25.20 -3.80 29.00 2220 ---- ---- 24.40A 24.40A 24.80 -3.80 28.60 2225 ---- ---- 24.00A 24.00A 24.40 -3.70 28.10 2230 ---- ---- 23.60A 23.60A 24.00 -3.70 27.70 2235 ---- ---- 23.30A 23.30A 23.60 -3.60 27.20 2240 ---- ---- 22.90A 22.90A 23.30 -3.50 26.80 2245 ---- ---- 22.60A 22.60A 22.90 -3.50 26.40 2250 ---- ---- 22.20A 22.20A 22.60 -3.40 26.00 17 2255 ---- ---- 21.80A 21.80A 22.20 -3.40 25.60 2260 ---- ---- 21.60A 21.60A 21.90 -3.30 25.20 2265 ---- ---- 21.20A 21.20A 21.60 -3.20 24.80 2270 ---- ---- 20.90A 20.90A 21.20 -3.20 24.40 2275 ---- ---- 20.60A 20.60A 20.90 -3.20 24.10 2280 ---- ---- 20.20A 20.20A 20.60 -3.10 23.70 2290 ---- ---- 19.60A 19.60A 20.00 -3.00 23.00 2300 19.00 19.00 19.00 19.00 19.40 -2.90 6 22.30 751 1536 2310 ---- ---- 18.50A 18.50A 18.90 -2.80 21.70 2320 ---- ---- 18.10A 18.10A 18.30 -2.70 21.00 2325 ---- ---- 17.80A 17.80A 18.10 -2.60 20.70 2330 ---- ---- 17.50A 17.50A 17.80 -2.60 20.40 2340 ---- ---- 17.10A 17.10A 17.30 -2.60 19.90 2350 ---- ---- 16.60A 16.60A 16.90 -2.40 19.30 2360 ---- ---- 16.20A 16.20A 16.40 -2.40 18.80 2370 ---- ---- 15.80A 15.80A 16.00 -2.30 18.30 2375 ---- ---- 15.60A 15.60A 15.70 -2.30 18.00 2380 ---- ---- 15.40A 15.40A 15.50 -2.30 17.80 2400 ---- ---- 14.50A 14.50A 14.70 -2.10 16.80 3 2425 ---- ---- 13.70A 13.70A 13.80 -1.90 15.70 2450 ---- ---- 12.80A 12.80A 12.90 -1.90 14.80 2475 ---- ---- 12.10A 12.10A 12.10 -1.70 13.80 2490 ---- ---- 11.60A 11.60A 11.70 -1.60 13.30 2500 ---- ---- 11.40A 11.40A 11.40 -1.60 13.00 301 2525 ---- ---- 10.70A 10.70A 10.70 -1.50 12.20 2550 ---- ---- 10.10A 10.10A 10.10 -1.40 11.50 1125 2575 9.30 9.30 9.30 9.30 9.50 -1.40 1 10.90 58 3000 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 19 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 649.80 -30.60 680.40 1225 ---- ---- ---- ---- 624.80 -30.60 655.40 1250 ---- ---- ---- ---- 599.80 -30.60 630.40 1275 ---- ---- 572.60A 572.60A 574.80 -30.60 605.40 1300 ---- ---- 546.30A 546.30A 549.80 -30.60 580.40 1325 ---- ---- 521.70A 521.70A 524.80 -30.60 555.40 1350 ---- ---- 497.20A 497.20A 500.00 -30.40 530.40 1375 ---- ---- 472.80A 472.80A 475.40 -30.20 505.60 1400 ---- ---- 448.70A 448.70A 451.10 -30.00 481.10 1410 ---- ---- ---- ---- 441.50 -29.80 471.30 1420 ---- ---- ---- ---- 431.80 -29.80 461.60 1425 ---- ---- 424.70A 424.70A 427.10 -29.70 456.80 1430 ---- ---- ---- ---- 422.30 -29.60 451.90 1440 ---- ---- ---- ---- 412.80 -29.50 442.30 1450 ---- ---- 401.00A 401.00A 403.30 -29.40 432.70 1460 ---- ---- ---- ---- 393.90 -29.30 423.20 1470 ---- ---- ---- ---- 384.50 -29.20 413.70 1475 ---- ---- 377.60A 377.60A 379.80 -29.10 408.90 1480 ---- ---- ---- ---- 375.20 -29.00 404.20 1490 ---- ---- ---- ---- 365.90 -28.90 394.80 1500 ---- ---- 354.60A 354.60A 356.70 -28.80 385.50 1505 ---- ---- ---- ---- 352.10 -28.70 380.80 1510 ---- ---- ---- ---- 347.60 -28.60 376.20 1515 ---- ---- ---- ---- 343.00 -28.60 371.60 1520 ---- ---- 337.00A 337.00A 338.50 -28.50 367.00 1525 ---- ---- 331.90A 331.90A 334.00 -28.40 362.40 1530 ---- ---- 327.40A 327.40A 329.50 -28.30 357.80 1535 ---- ---- 322.90A 322.90A 325.10 -28.20 353.30 1540 ---- ---- 318.50A 318.50A 320.60 -28.10 348.70 1545 ---- ---- 314.10A 314.10A 316.20 -28.00 344.20 1550 ---- ---- 309.70A 309.70A 311.80 -27.90 339.70 1555 ---- ---- 305.30A 305.30A 307.40 -27.80 335.20 1560 ---- ---- 300.90A 300.90A 303.00 -27.70 330.70 1565 ---- ---- 296.60A 296.60A 298.70 -27.60 326.30 1570 ---- ---- 292.30A 292.30A 294.40 -27.40 321.80 1575 ---- ---- 288.00A 288.00A 290.10 -27.30 317.40 1580 ---- ---- 283.70A 283.70A 285.80 -27.20 313.00 1585 ---- ---- 279.40A 279.40A 281.50 -27.20 308.70 1590 ---- ---- 275.20A 275.20A 277.30 -27.00 304.30 1595 ---- ---- 271.00A 271.00A 273.10 -26.90 300.00 1600 ---- ---- 266.90A 266.90A 268.90 -26.80 295.70 1605 ---- ---- 262.70A 262.70A 264.80 -26.60 291.40 1610 ---- ---- 258.60A 258.60A 260.70 -26.40 287.10 1615 ---- ---- 254.50A 254.50A 256.60 -26.30 282.90 1620 ---- ---- 250.50A 250.50A 252.50 -26.20 278.70 1625 ---- ---- 246.40A 246.40A 248.50 -26.00 274.50 1630 ---- ---- 242.40A 242.40A 244.50 -25.80 270.30 1635 ---- ---- 238.50A 238.50A 240.50 -25.70 266.20 1640 ---- ---- 234.50A 234.50A 236.50 -25.60 262.10 1645 ---- ---- 230.60A 230.60A 232.60 -25.40 258.00 1650 ---- ---- 226.80A 226.80A 228.70 -25.20 253.90 1655 ---- ---- 222.90A 222.90A 224.90 -25.00 249.90 1660 ---- ---- 219.10A 219.10A 221.10 -24.80 245.90 1665 ---- ---- 215.30A 215.30A 217.30 -24.60 241.90 1670 ---- ---- 211.60A 211.60A 213.60 -24.40 238.00 1675 ---- ---- 207.90A 207.90A 209.90 -24.20 234.10 1680 ---- ---- 204.30A 204.30A 206.20 -24.00 230.20 1685 ---- ---- 200.70A 200.70A 202.60 -23.80 226.40 1690 ---- ---- 197.10A 197.10A 199.00 -23.60 222.60 1695 ---- ---- 193.50A 193.50A 195.40 -23.40 218.80 1700 ---- ---- 190.00A 190.00A 191.90 -23.20 215.10 1705 ---- ---- 186.60A 186.60A 188.40 -23.00 211.40 1710 ---- ---- 183.20A 183.20A 185.00 -22.80 207.80 1715 ---- ---- 179.80A 179.80A 181.60 -22.50 204.10 1720 ---- ---- 176.50A 176.50A 178.30 -22.30 200.60 1725 ---- ---- 173.20A 173.20A 175.00 -22.00 197.00 1 1730 ---- ---- 169.90A 169.90A 171.70 -21.80 193.50 1735 ---- ---- 166.70A 166.70A 168.50 -21.60 190.10 1740 ---- ---- 163.60A 163.60A 165.30 -21.40 186.70 1745 ---- ---- 160.50A 160.50A 162.20 -21.10 183.30 1750 ---- ---- 157.40A 157.40A 159.10 -20.90 180.00 1755 ---- ---- 154.40A 154.40A 156.10 -20.60 176.70 1760 ---- ---- 151.40A 151.40A 153.10 -20.30 173.40 1765 ---- ---- 148.50A 148.50A 150.10 -20.10 170.20 1770 ---- ---- 145.60A 145.60A 147.20 -19.90 167.10 1775 ---- ---- 142.70A 142.70A 144.30 -19.70 164.00 1780 ---- ---- 140.00A 140.00A 141.50 -19.40 160.90 1785 ---- ---- 137.20A 137.20A 138.80 -19.10 157.90 1790 ---- ---- 134.50A 134.50A 136.00 -18.90 154.90 1795 ---- ---- 131.90A 131.90A 133.40 -18.60 152.00 1800 ---- ---- 129.20A 129.20A 130.70 -18.40 149.10 23 1805 ---- ---- 126.70A 126.70A 128.20 -18.00 146.20 1810 ---- ---- 124.20A 124.20A 125.60 -17.90 143.50 1815 ---- ---- 121.70A 121.70A 123.10 -17.60 140.70 1820 ---- ---- 119.30A 119.30A 120.70 -17.30 138.00 1 1825 ---- ---- 116.90A 116.90A 118.30 -17.00 135.30 1830 ---- ---- 114.60A 114.60A 115.90 -16.80 132.70 1835 ---- ---- 112.30A 112.30A 113.60 -16.60 130.20 1840 ---- ---- 110.10A 110.10A 111.40 -16.20 127.60 210 1845 ---- ---- 107.90A 107.90A 109.10 -16.10 125.20 1850 ---- ---- 105.70A 105.70A 107.00 -15.70 122.70 1855 ---- ---- 103.60A 103.60A 104.80 -15.60 120.40 1860 ---- ---- 101.60A 101.60A 102.80 -15.20 118.00 1865 ---- ---- 99.60A 99.60A 100.70 -15.00 115.70 1870 ---- ---- 97.60A 97.60A 98.70 -14.80 113.50 1875 ---- ---- 95.70A 95.70A 96.80 -14.50 111.30 1880 ---- ---- 93.80A 93.80A 94.80 -14.30 109.10 1885 ---- ---- 91.90A 91.90A 93.00 -14.00 107.00 1890 ---- ---- 90.10A 90.10A 91.10 -13.80 104.90 1895 ---- ---- 88.40A 88.40A 89.30 -13.60 102.90 1900 ---- ---- 86.60A 86.60A 87.60 -13.30 40 100.90 65 1905 ---- ---- 85.00A 85.00A 85.90 -13.00 98.90 1910 ---- ---- 83.30A 83.30A 84.20 -12.80 97.00 1915 ---- ---- 81.70A 81.70A 82.60 -12.50 95.10 1920 ---- ---- 80.10A 80.10A 81.00 -12.30 93.30 1925 ---- ---- 78.60A 78.60A 79.40 -12.10 91.50 100 100 1930 ---- ---- 77.10A 77.10A 77.90 -11.90 89.80 1935 ---- ---- 75.60A 75.60A 76.40 -11.70 88.10 1940 ---- ---- 74.20A 74.20A 74.90 -11.50 86.40 1945 ---- ---- 72.80A 72.80A 73.50 -11.20 84.70 1950 ---- ---- 71.40A 71.40A 72.10 -11.00 83.10 1955 ---- ---- 70.00A 70.00A 70.70 -10.90 81.60 1960 ---- ---- 68.70A 68.70A 69.40 -10.60 80.00 1965 ---- ---- 67.50A 67.50A 68.10 -10.40 78.50 1970 ---- ---- 66.20A 66.20A 66.80 -10.30 77.10 1975 ---- ---- 65.00A 65.00A 65.60 -10.00 75.60 1980 ---- ---- 63.80A 63.80A 64.40 -9.80 74.20 1985 ---- ---- 62.60A 62.60A 63.20 -9.60 72.80 1990 ---- ---- 61.50A 61.50A 62.00 -9.50 71.50 1995 ---- ---- 60.40A 60.40A 60.90 -9.30 70.20 2000 ---- ---- 59.30A 59.30A 59.80 -9.10 68.90 5 2005 ---- ---- 58.20A 58.20A 58.70 -9.00 67.70 2010 ---- ---- 57.20A 57.20A 57.70 -8.70 66.40 2015 ---- ---- 56.10A 56.10A 56.60 -8.60 65.20 2020 ---- ---- 55.10A 55.10A 55.60 -8.50 64.10 2025 ---- ---- 54.20A 54.20A 54.60 -8.30 62.90 2030 ---- ---- 53.20A 53.20A 53.70 -8.10 61.80 2035 ---- ---- 52.30A 52.30A 52.70 -8.00 60.70 2040 ---- ---- 51.40A 51.40A 51.80 -7.80 59.60 2045 ---- ---- 50.50A 50.50A 50.90 -7.70 58.60 2050 ---- ---- 49.60A 49.60A 50.00 -7.60 57.60 2055 ---- ---- 48.80A 48.80A 49.20 -7.40 56.60 2060 ---- ---- 47.90A 47.90A 48.30 -7.30 55.60 2065 ---- ---- 47.10A 47.10A 47.50 -7.10 54.60 2070 ---- ---- 46.30A 46.30A 46.70 -7.00 53.70 2075 ---- ---- 45.50A 45.50A 45.90 -6.90 52.80 2080 ---- ---- 44.80A 44.80A 45.10 -6.80 51.90 2085 ---- ---- 44.00A 44.00A 44.40 -6.60 51.00 2090 ---- ---- 43.20A 43.20A 43.70 -6.40 50.10 2095 ---- ---- 42.50A 42.50A 42.90 -6.40 49.30 2100 ---- ---- 41.80A 41.80A 42.20 -6.30 48.50 23 2105 ---- ---- 41.10A 41.10A 41.50 -6.20 47.70 2110 ---- ---- 40.50A 40.50A 40.80 -6.10 46.90 2115 ---- ---- 39.80A 39.80A 40.20 -5.90 46.10 2120 ---- ---- 39.20A 39.20A 39.50 -5.90 45.40 2125 ---- ---- 38.50A 38.50A 38.90 -5.70 44.60 2130 ---- ---- 37.90A 37.90A 38.30 -5.60 43.90 2135 ---- ---- 37.30A 37.30A 37.70 -5.50 43.20 2140 ---- ---- 36.70A 36.70A 37.10 -5.40 42.50 2145 ---- ---- 36.10A 36.10A 36.50 -5.30 41.80 2150 ---- ---- 35.60A 35.60A 35.90 -5.20 41.10 2155 ---- ---- 35.00A 35.00A 35.30 -5.20 40.50 2160 ---- ---- 34.50A 34.50A 34.80 -5.00 39.80 2165 ---- ---- 34.00A 34.00A 34.20 -5.00 39.20 2170 ---- ---- 33.40A 33.40A 33.70 -4.90 38.60 2175 ---- ---- 32.90A 32.90A 33.20 -4.80 38.00 2180 ---- ---- 32.40A 32.40A 32.70 -4.70 37.40 2185 ---- ---- 31.90A 31.90A 32.20 -4.60 36.80 26 2190 ---- ---- 31.50A 31.50A 31.70 -4.50 36.20 2195 ---- ---- 31.00A 31.00A 31.20 -4.50 35.70 2200 ---- ---- 30.50A 30.50A 30.70 -4.40 35.10 14 2205 ---- ---- 30.10A 30.10A 30.30 -4.30 34.60 2210 ---- ---- 29.70A 29.70A 29.80 -4.30 34.10 2215 ---- ---- 29.20A 29.20A 29.40 -4.20 33.60 2220 ---- ---- 28.80A 28.80A 28.90 -4.20 33.10 2225 ---- ---- 28.40A 28.40A 28.50 -4.10 32.60 2230 ---- ---- 28.00A 28.00A 28.10 -4.00 32.10 2235 ---- ---- 27.60A 27.60A 27.70 -3.90 31.60 2240 ---- ---- 27.20A 27.20A 27.30 -3.90 31.20 2245 ---- ---- 26.80A 26.80A 26.90 -3.80 30.70 2250 ---- ---- 26.40A 26.40A 26.50 -3.70 30.20 2255 ---- ---- 26.10A 26.10A 26.10 -3.70 29.80 2260 ---- ---- 25.70A 25.70A 25.70 -3.70 29.40 420 2265 ---- ---- 25.30A 25.30A 25.40 -3.60 29.00 2270 ---- ---- 25.00A 25.00A 25.00 -3.50 28.50 2275 ---- ---- 24.60A 24.60A 24.70 -3.40 28.10 2280 ---- ---- 24.30A 24.30A 24.30 -3.40 27.70 2290 ---- ---- 23.70A 23.70A 23.60 -3.40 27.00 2300 21.50 22.20 21.50 22.20 23.00 -3.20 7 26.20 1 17 2310 ---- ---- 22.40A 22.40A 22.40 -3.10 25.50 2320 ---- ---- 21.80A 21.80A 21.80 -3.00 24.80 2325 ---- ---- 21.60A 21.60A 21.50 -3.00 24.50 37 2330 ---- ---- 21.30A 21.30A 21.20 -2.90 24.10 11 2340 ---- ---- 20.70A 20.70A 20.60 -2.90 23.50 2350 ---- ---- 20.20A 20.20A 20.10 -2.80 22.90 5 2360 ---- ---- 19.70A 19.70A 19.50 -2.80 22.30 2370 ---- ---- 19.20A 19.20A 19.00 -2.70 21.70 2375 ---- ---- 19.00A 19.00A 18.80 -2.60 21.40 2380 ---- ---- 18.70A 18.70A 18.60 -2.50 21.10 2400 ---- ---- 17.80A 17.80A 17.60 -2.50 40 20.10 2425 ---- ---- 16.80A 16.80A 16.60 -2.30 18.90 2450 ---- ---- 15.80A 15.80A 15.60 -2.20 17.80 2475 ---- ---- 14.90A 14.90A 14.70 -2.10 16.80 2500 ---- ---- 14.10A 14.10A 13.90 -1.90 15.80 5 2525 ---- ---- 13.40A 13.40A 13.10 -1.90 15.00 25 2550 ---- ---- 12.70A 12.70A 12.40 -1.80 14.20 7 2575 ---- ---- 12.00A 12.00A 11.80 -1.70 13.50 3 2650 ---- ---- 10.30A 10.30A 10.20 -1.50 11.70 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 640.40 -30.70 671.10 1250 ---- ---- ---- ---- 615.40 -30.70 646.10 1275 ---- ---- 588.30A 588.30A 590.40 -30.70 621.10 1300 ---- ---- 563.00A 563.00A 565.40 -30.70 596.10 1325 ---- ---- 538.50A 538.50A 540.40 -30.70 571.10 1350 ---- ---- 514.10A 514.10A 515.60 -30.50 546.10 1375 ---- ---- 489.80A 489.80A 491.10 -30.30 521.40 1400 ---- ---- 465.70A 465.70A 466.80 -30.00 496.80 1420 ---- ---- ---- ---- 447.60 -29.80 477.40 1425 ---- ---- 441.90A 441.90A 442.80 -29.70 472.50 1430 ---- ---- ---- ---- 438.10 -29.60 467.70 1440 ---- ---- ---- ---- 428.60 -29.50 458.10 1450 ---- ---- 418.30A 418.30A 419.10 -29.40 448.50 1460 ---- ---- ---- ---- 409.70 -29.30 439.00 1470 ---- ---- ---- ---- 400.40 -29.10 429.50 1475 ---- ---- 395.00A 395.00A 395.80 -29.00 424.80 1480 ---- ---- ---- ---- 391.10 -29.00 420.10 1490 ---- ---- ---- ---- 381.90 -28.80 410.70 1500 ---- ---- 372.00A 372.00A 372.70 -28.70 401.40 1510 ---- ---- ---- ---- 363.60 -28.50 392.10 1515 ---- ---- 360.70A 360.70A 359.10 -28.40 387.50 1520 ---- ---- 354.00A 354.00A 354.60 -28.30 382.90 1525 ---- ---- 349.50A 349.50A 350.10 -28.30 378.40 1530 ---- ---- 345.00A 345.00A 345.70 -28.10 373.80 1535 ---- ---- 340.60A 340.60A 341.20 -28.10 369.30 1540 ---- ---- 336.20A 336.20A 336.80 -27.90 364.70 1545 ---- ---- 331.80A 331.80A 332.40 -27.80 360.20 1550 ---- ---- 327.40A 327.40A 328.00 -27.70 355.70 1555 ---- ---- 323.00A 323.00A 323.60 -27.70 351.30 1560 ---- ---- 318.70A 318.70A 319.30 -27.50 346.80 1565 ---- ---- 314.40A 314.40A 314.90 -27.50 342.40 1570 ---- ---- 310.10A 310.10A 310.60 -27.30 337.90 1575 ---- ---- 305.80A 305.80A 306.30 -27.20 333.50 1580 ---- ---- 301.50A 301.50A 302.10 -27.10 329.20 1585 ---- ---- 297.30A 297.30A 297.80 -27.00 324.80 1590 ---- ---- 293.10A 293.10A 293.60 -26.90 320.50 1595 ---- ---- 288.90A 288.90A 289.40 -26.80 316.20 1600 ---- ---- 284.70A 284.70A 285.20 -26.70 311.90 1605 ---- ---- 280.60A 280.60A 281.10 -26.50 307.60 1610 ---- ---- 276.50A 276.50A 277.00 -26.40 303.40 1615 ---- ---- 272.40A 272.40A 272.90 -26.20 299.10 1620 ---- ---- 268.30A 268.30A 268.80 -26.10 294.90 1625 ---- ---- 264.30A 264.30A 264.80 -26.00 290.80 1630 ---- ---- 260.30A 260.30A 260.70 -25.90 286.60 1635 ---- ---- 256.30A 256.30A 256.70 -25.80 282.50 1640 ---- ---- 252.30A 252.30A 252.80 -25.60 278.40 1645 ---- ---- 248.40A 248.40A 248.80 -25.50 274.30 1650 ---- ---- 244.50A 244.50A 244.90 -25.40 270.30 1655 ---- ---- 240.70A 240.70A 241.10 -25.20 266.30 1660 ---- ---- 236.90A 236.90A 237.20 -25.10 262.30 1665 ---- ---- 233.10A 233.10A 233.40 -24.90 258.30 1670 ---- ---- 229.30A 229.30A 229.60 -24.80 254.40 1675 ---- ---- 225.60A 225.60A 225.90 -24.60 250.50 1680 ---- ---- 221.90A 221.90A 222.20 -24.50 246.70 1685 ---- ---- 218.20A 218.20A 218.50 -24.30 242.80 1690 ---- ---- 214.60A 214.60A 214.90 -24.10 239.00 1695 ---- ---- 211.10A 211.10A 211.30 -24.00 235.30 1700 ---- ---- 207.50A 207.50A 207.80 -23.70 231.50 1705 ---- ---- 204.00A 204.00A 204.30 -23.60 227.90 1710 ---- ---- 200.60A 200.60A 200.80 -23.40 3 224.20 1715 ---- ---- 197.10A 197.10A 197.40 -23.20 220.60 1720 ---- ---- 193.70A 193.70A 194.00 -23.00 217.00 1725 ---- ---- 190.40A 190.40A 190.60 -22.80 213.40 1730 ---- ---- 187.10A 187.10A 187.30 -22.60 209.90 1735 ---- ---- 183.80A 183.80A 184.10 -22.30 206.40 1740 ---- ---- 180.60A 180.60A 180.80 -22.20 203.00 1745 ---- ---- 177.50A 177.50A 177.70 -21.90 199.60 1750 ---- ---- 174.30A 174.30A 174.50 -21.70 196.20 1755 ---- ---- 171.20A 171.20A 171.40 -21.50 192.90 1760 ---- ---- 168.20A 168.20A 168.40 -21.20 189.60 1765 ---- ---- 165.20A 165.20A 165.40 -21.00 186.40 1770 ---- ---- 162.20A 162.20A 162.40 -20.80 183.20 1775 ---- ---- 159.30A 159.30A 159.50 -20.50 180.00 1780 ---- ---- 156.50A 156.50A 156.60 -20.30 176.90 1785 ---- ---- 153.60A 153.60A 153.80 -20.00 173.80 1790 ---- ---- 150.90A 150.90A 151.00 -19.80 170.80 1795 ---- ---- 148.10A 148.10A 148.30 -19.50 167.80 1800 ---- ---- 145.40A 145.40A 145.60 -19.20 164.80 1805 ---- ---- 142.80A 142.80A 143.00 -18.90 161.90 1810 ---- ---- 140.20A 140.20A 140.40 -18.60 159.00 1815 ---- ---- 137.60A 137.60A 137.80 -18.40 156.20 1820 ---- ---- 135.10A 135.10A 135.30 -18.10 153.40 1825 ---- ---- 132.70A 132.70A 132.80 -17.90 150.70 1830 ---- ---- 130.20A 130.20A 130.40 -17.60 148.00 1835 ---- ---- 127.80A 127.80A 128.00 -17.30 145.30 1840 ---- ---- 125.50A 125.50A 125.60 -17.10 142.70 1845 ---- ---- 123.20A 123.20A 123.30 -16.80 140.10 1850 ---- ---- 121.00A 121.00A 121.10 -16.50 137.60 1855 ---- ---- 118.70A 118.70A 118.80 -16.30 135.10 1860 ---- ---- 116.60A 116.60A 116.70 -15.90 132.60 1865 ---- ---- 114.40A 114.40A 114.50 -15.70 130.20 1870 ---- ---- 112.40A 112.40A 112.40 -15.50 127.90 1875 ---- ---- 110.30A 110.30A 110.40 -15.10 125.50 1880 ---- ---- 108.30A 108.30A 108.40 -14.90 123.30 1885 ---- ---- 106.30A 106.30A 106.40 -14.60 121.00 1890 ---- ---- 104.40A 104.40A 104.40 -14.40 118.80 1895 ---- ---- 102.50A 102.50A 102.50 -14.20 116.70 1900 ---- ---- 100.70A 100.70A 100.70 -13.90 114.60 1 1 1905 ---- ---- 98.90A 98.90A 98.80 -13.70 112.50 1910 ---- ---- 97.10A 97.10A 97.00 -13.50 110.50 1915 ---- ---- 95.40A 95.40A 95.30 -13.20 108.50 1920 ---- ---- 93.70A 93.70A 93.60 -12.90 106.50 1925 ---- ---- 92.00A 92.00A 91.90 -12.70 104.60 1930 ---- ---- 90.40A 90.40A 90.20 -12.50 102.70 1935 ---- ---- 88.80A 88.80A 88.60 -12.30 100.90 1940 ---- ---- 87.20A 87.20A 87.00 -12.10 99.10 1945 ---- ---- 85.70A 85.70A 85.50 -11.80 97.30 1950 ---- ---- 84.20A 84.20A 84.00 -11.60 95.60 1955 ---- ---- 82.80A 82.80A 82.50 -11.40 93.90 1960 ---- ---- 81.30A 81.30A 81.00 -11.30 92.30 1965 ---- ---- 79.90A 79.90A 79.60 -11.00 90.60 1970 ---- ---- 78.60A 78.60A 78.20 -10.80 89.00 1975 ---- ---- 77.20A 77.20A 76.80 -10.70 87.50 1980 ---- ---- 75.90A 75.90A 75.50 -10.50 86.00 1985 ---- ---- 74.60A 74.60A 74.20 -10.30 84.50 1990 ---- ---- 73.40A 73.40A 72.90 -10.10 83.00 1995 ---- ---- 72.10A 72.10A 71.70 -9.90 81.60 2000 ---- ---- 70.90A 70.90A 70.40 -9.80 80.20 1 2 2005 ---- ---- 69.80A 69.80A 69.20 -9.60 78.80 2010 ---- ---- 68.60A 68.60A 68.10 -9.40 77.50 2015 ---- ---- 67.50A 67.50A 66.90 -9.30 76.20 2020 ---- ---- 66.40A 66.40A 65.80 -9.10 74.90 2025 ---- ---- 65.30A 65.30A 64.70 -8.90 73.60 2030 ---- ---- 64.20A 64.20A 63.60 -8.80 72.40 2035 ---- ---- 63.20A 63.20A 62.60 -8.60 71.20 2040 ---- ---- 62.20A 62.20A 61.50 -8.50 70.00 2045 ---- ---- 61.20A 61.20A 60.50 -8.40 68.90 2050 ---- ---- 60.20A 60.20A 59.60 -8.10 67.70 2055 ---- ---- 59.20A 59.20A 58.60 -8.00 66.60 2060 ---- ---- 58.30A 58.30A 57.60 -7.90 65.50 2065 ---- ---- 57.40A 57.40A 56.70 -7.80 64.50 2070 ---- ---- 56.50A 56.50A 55.80 -7.70 63.50 2075 ---- ---- 55.60A 55.60A 54.90 -7.50 62.40 2080 ---- ---- 54.80A 54.80A 54.10 -7.30 61.40 2085 ---- ---- 53.90A 53.90A 53.20 -7.30 60.50 2090 ---- ---- 53.10A 53.10A 52.40 -7.10 59.50 2095 ---- ---- 52.30A 52.30A 51.60 -7.00 58.60 2100 ---- ---- 51.50A 51.50A 50.80 -6.90 57.70 2105 ---- ---- 50.70A 50.70A 50.00 -6.80 56.80 2110 ---- ---- 49.90A 49.90A 49.20 -6.70 55.90 2115 ---- ---- 49.20A 49.20A 48.50 -6.60 55.10 2120 ---- ---- 48.50A 48.50A 47.80 -6.40 54.20 2125 ---- ---- 47.70A 47.70A 47.00 -6.40 53.40 2130 ---- ---- 46.90A 46.90A 46.30 -6.30 52.60 2135 ---- ---- 46.20A 46.20A 45.60 -6.20 51.80 2140 ---- ---- 45.50A 45.50A 45.00 -6.00 51.00 2145 ---- ---- 44.90A 44.90A 44.30 -6.00 50.30 2150 ---- ---- 44.20A 44.20A 43.60 -5.90 49.50 2155 ---- ---- 43.60A 43.60A 43.00 -5.80 48.80 2160 ---- ---- 43.00A 43.00A 42.40 -5.70 48.10 2165 ---- ---- 42.40A 42.40A 41.80 -5.60 47.40 2170 ---- ---- 41.80A 41.80A 41.20 -5.50 46.70 2175 ---- ---- 41.20A 41.20A 40.60 -5.40 46.00 2180 ---- ---- 40.60A 40.60A 40.00 -5.30 45.30 2185 ---- ---- 40.00A 40.00A 39.40 -5.30 44.70 2190 ---- ---- 39.50A 39.50A 38.90 -5.10 44.00 2195 ---- ---- 38.90A 38.90A 38.30 -5.10 43.40 2200 ---- ---- 38.40A 38.40A 37.80 -5.00 42.80 2205 ---- ---- 37.90A 37.90A 37.20 -5.00 42.20 2210 ---- ---- 37.40A 37.40A 36.70 -4.90 41.60 2215 ---- ---- 36.80A 36.80A 36.20 -4.80 41.00 2220 ---- ---- 36.40A 36.40A 35.70 -4.70 40.40 2225 ---- ---- 35.90A 35.90A 35.20 -4.60 39.80 2230 ---- ---- 35.40A 35.40A 34.70 -4.60 39.30 2235 ---- ---- 34.90A 34.90A 34.30 -4.40 38.70 2240 ---- ---- 34.50A 34.50A 33.80 -4.40 38.20 2245 ---- ---- 34.00A 34.00A 33.30 -4.40 37.70 2250 ---- ---- 33.60A 33.60A 32.90 -4.20 37.10 2255 ---- ---- 33.10A 33.10A 32.40 -4.20 36.60 2260 ---- ---- 32.70A 32.70A 32.00 -4.10 36.10 2265 ---- ---- 32.30A 32.30A 31.60 -4.00 35.60 2270 ---- ---- 31.90A 31.90A 31.10 -4.10 35.20 2275 ---- ---- 31.50A 31.50A 30.70 -4.00 34.70 2280 ---- ---- 31.10A 31.10A 30.30 -3.90 34.20 2285 ---- ---- 30.70A 30.70A 29.90 -3.90 33.80 2290 ---- ---- 30.30A 30.30A 29.50 -3.80 33.30 2300 ---- ---- 29.50A 29.50A 28.80 -3.70 32.50 2310 ---- ---- 28.80A 28.80A 28.00 -3.60 31.60 2320 ---- ---- 28.10A 28.10A 27.30 -3.50 30.80 2325 ---- ---- 27.80A 27.80A 27.00 -3.40 30.40 2330 ---- ---- 27.50A 27.50A 26.60 -3.50 30.10 2340 ---- ---- 26.80A 26.80A 26.00 -3.30 29.30 2350 ---- ---- 26.20A 26.20A 25.30 -3.30 28.60 2360 ---- ---- 25.60A 25.60A 24.70 -3.30 28.00 2370 ---- ---- 25.00A 25.00A 24.10 -3.20 27.30 2375 ---- ---- 24.70A 24.70A 23.80 -3.20 27.00 2380 ---- ---- 24.40A 24.40A 23.50 -3.20 26.70 2400 ---- ---- 23.30A 23.30A 22.40 -3.10 25.50 2425 ---- ---- 22.10A 22.10A 21.20 -2.80 24.00 2450 ---- ---- 20.90A 20.90A 20.00 -2.60 22.60 2475 ---- ---- 19.80A 19.80A 18.90 -2.50 21.40 2500 ---- ---- 18.80A 18.80A 17.80 -2.30 20.10 2525 ---- ---- 17.90A 17.90A 16.90 -2.10 19.00 2550 ---- ---- 17.00A 17.00A 16.00 -2.00 18.00 2575 ---- ---- 16.20A 16.20A 15.20 -1.80 17.00 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 865.40 -30.70 896.10 1025 ---- ---- ---- ---- 840.40 -30.70 871.10 1050 ---- ---- ---- ---- 815.40 -30.70 846.10 1075 ---- ---- ---- ---- 790.40 -30.70 821.10 1080 ---- ---- ---- ---- 785.40 -30.70 816.10 1090 ---- ---- ---- ---- 775.40 -30.70 806.10 1100 ---- ---- ---- ---- 765.40 -30.70 796.10 1110 ---- ---- ---- ---- 755.40 -30.70 786.10 1120 ---- ---- ---- ---- 745.40 -30.70 776.10 1125 ---- ---- ---- ---- 740.40 -30.70 771.10 1130 ---- ---- ---- ---- 735.40 -30.70 766.10 1140 ---- ---- ---- ---- 725.40 -30.70 756.10 1150 ---- ---- ---- ---- 715.40 -30.70 746.10 1160 ---- ---- ---- ---- 705.40 -30.70 736.10 1170 ---- ---- ---- ---- 695.40 -30.70 726.10 1175 ---- ---- ---- ---- 690.40 -30.70 721.10 1180 ---- ---- ---- ---- 685.40 -30.70 716.10 1185 ---- ---- ---- ---- 680.40 -30.70 711.10 1190 ---- ---- ---- ---- 675.40 -30.70 706.10 1195 ---- ---- ---- ---- 670.40 -30.70 701.10 1200 ---- ---- ---- ---- 665.40 -30.70 696.10 1205 ---- ---- ---- ---- 660.40 -30.70 691.10 1210 ---- ---- ---- ---- 655.40 -30.70 686.10 1215 ---- ---- ---- ---- 650.40 -30.70 681.10 1220 ---- ---- ---- ---- 645.40 -30.70 676.10 1225 ---- ---- ---- ---- 640.40 -30.70 671.10 1230 ---- ---- ---- ---- 635.40 -30.70 666.10 1235 ---- ---- ---- ---- 630.40 -30.70 661.10 1240 ---- ---- ---- ---- 625.40 -30.70 656.10 1245 ---- ---- ---- ---- 620.40 -30.70 651.10 1250 ---- ---- ---- ---- 615.40 -30.70 646.10 1255 ---- ---- ---- ---- 610.40 -30.70 641.10 1260 ---- ---- ---- ---- 605.40 -30.70 636.10 1265 ---- ---- ---- ---- 600.40 -30.70 631.10 1270 ---- ---- ---- ---- 595.40 -30.70 626.10 1275 ---- ---- ---- ---- 590.40 -30.70 621.10 1280 ---- ---- ---- ---- 585.40 -30.70 616.10 1285 ---- ---- ---- ---- 580.40 -30.70 611.10 1290 ---- ---- ---- ---- 575.40 -30.70 606.10 1295 ---- ---- ---- ---- 570.40 -30.70 601.10 1300 ---- ---- ---- ---- 565.40 -30.70 596.10 1305 ---- ---- ---- ---- 560.40 -30.70 591.10 1310 ---- ---- ---- ---- 555.40 -30.70 586.10 1315 ---- ---- ---- ---- 550.40 -30.70 581.10 1320 ---- ---- ---- ---- 545.40 -30.70 576.10 1325 ---- ---- ---- ---- 540.50 -30.60 571.10 1330 ---- ---- ---- ---- 535.50 -30.60 566.10 1335 ---- ---- ---- ---- 530.60 -30.50 561.10 1340 ---- ---- ---- ---- 525.70 -30.40 556.10 1345 ---- ---- ---- ---- 520.70 -30.50 551.20 1350 ---- ---- ---- ---- 515.80 -30.40 546.20 1355 ---- ---- ---- ---- 510.90 -30.40 541.30 1360 ---- ---- ---- ---- 506.10 -30.20 536.30 1365 ---- ---- ---- ---- 501.20 -30.20 531.40 1370 ---- ---- ---- ---- 496.30 -30.20 526.50 1375 ---- ---- ---- ---- 491.50 -30.10 521.60 1380 ---- ---- ---- ---- 486.70 -30.00 516.70 1385 ---- ---- ---- ---- 481.80 -30.00 511.80 1390 ---- ---- ---- ---- 477.00 -29.90 506.90 1395 ---- ---- ---- ---- 472.20 -29.90 502.10 1400 ---- ---- ---- ---- 467.40 -29.80 497.20 1405 ---- ---- ---- ---- 462.70 -29.70 492.40 1410 ---- ---- ---- ---- 457.90 -29.70 487.60 1415 ---- ---- ---- ---- 453.20 -29.60 482.80 1420 ---- ---- ---- ---- 448.40 -29.60 478.00 1425 ---- ---- ---- ---- 443.70 -29.50 473.20 1430 ---- ---- ---- ---- 439.00 -29.40 468.40 1435 ---- ---- ---- ---- 434.30 -29.30 463.60 1440 ---- ---- ---- ---- 429.60 -29.30 458.90 1445 ---- ---- ---- ---- 425.00 -29.10 454.10 1450 ---- ---- ---- ---- 420.30 -29.10 449.40 1455 ---- ---- ---- ---- 415.70 -29.00 444.70 1460 ---- ---- ---- ---- 411.10 -28.90 440.00 1465 ---- ---- ---- ---- 406.50 -28.80 435.30 1470 ---- ---- ---- ---- 401.90 -28.80 430.70 1475 ---- ---- ---- ---- 397.30 -28.70 426.00 1480 ---- ---- ---- ---- 392.70 -28.70 421.40 1485 ---- ---- ---- ---- 388.20 -28.50 416.70 1490 ---- ---- ---- ---- 383.60 -28.50 412.10 1495 ---- ---- ---- ---- 379.10 -28.40 407.50 1500 ---- ---- ---- ---- 374.60 -28.40 403.00 1505 ---- ---- ---- ---- 370.10 -28.30 398.40 1510 ---- ---- ---- ---- 365.70 -28.10 393.80 1515 ---- ---- ---- ---- 361.20 -28.10 389.30 1520 ---- ---- ---- ---- 356.80 -28.00 384.80 1525 ---- ---- ---- ---- 352.40 -27.90 380.30 1530 ---- ---- ---- ---- 348.00 -27.80 375.80 1535 ---- ---- ---- ---- 343.60 -27.80 371.40 1540 ---- ---- ---- ---- 339.30 -27.60 366.90 1545 ---- ---- ---- ---- 335.00 -27.50 362.50 1550 ---- ---- ---- ---- 330.60 -27.50 358.10 1555 ---- ---- ---- ---- 326.40 -27.30 353.70 1560 ---- ---- ---- ---- 322.10 -27.20 349.30 1565 ---- ---- ---- ---- 317.80 -27.20 345.00 1570 ---- ---- ---- ---- 313.60 -27.10 340.70 1575 ---- ---- ---- ---- 309.40 -27.00 336.40 1580 ---- ---- ---- ---- 305.20 -26.90 332.10 1585 ---- ---- ---- ---- 301.10 -26.70 327.80 1590 ---- ---- ---- ---- 297.00 -26.60 323.60 1595 ---- ---- ---- ---- 292.80 -26.60 319.40 1600 ---- ---- ---- ---- 288.80 -26.40 315.20 95 1605 ---- ---- ---- ---- 284.70 -26.30 311.00 1610 ---- ---- ---- ---- 280.70 -26.20 306.90 1615 ---- ---- ---- ---- 276.70 -26.00 302.70 1620 ---- ---- ---- ---- 272.70 -25.90 298.60 1625 ---- ---- ---- ---- 268.80 -25.80 294.60 50 1630 ---- ---- ---- ---- 264.90 -25.60 290.50 1635 ---- ---- ---- ---- 261.00 -25.50 286.50 1640 ---- ---- ---- ---- 257.10 -25.40 282.50 1645 ---- ---- ---- ---- 253.30 -25.30 278.60 1650 ---- ---- ---- ---- 249.50 -25.10 274.60 100 1655 ---- ---- ---- ---- 245.70 -25.00 270.70 1660 ---- ---- ---- ---- 242.00 -24.80 266.80 1665 ---- ---- ---- ---- 238.30 -24.70 263.00 1670 ---- ---- ---- ---- 234.70 -24.50 259.20 1675 ---- ---- ---- ---- 231.00 -24.40 255.40 1680 ---- ---- ---- ---- 227.40 -24.20 251.60 1685 ---- ---- ---- ---- 223.90 -24.00 247.90 1690 ---- ---- ---- ---- 220.40 -23.80 244.20 1695 ---- ---- ---- ---- 216.90 -23.70 240.60 1700 ---- ---- ---- ---- 213.40 -23.60 237.00 265 1705 ---- ---- ---- ---- 210.00 -23.40 233.40 1710 ---- ---- ---- ---- 206.70 -23.10 229.80 1715 ---- ---- ---- ---- 203.30 -23.00 226.30 1720 ---- ---- ---- ---- 200.00 -22.80 222.80 1725 ---- ---- ---- ---- 196.80 -22.60 219.40 2 1730 ---- ---- ---- ---- 193.60 -22.40 216.00 1735 ---- ---- ---- ---- 190.40 -22.20 212.60 1740 ---- ---- ---- ---- 187.30 -21.90 209.20 1745 ---- ---- ---- ---- 184.20 -21.70 205.90 1750 ---- ---- ---- ---- 181.10 -21.60 202.70 550 1755 ---- ---- ---- ---- 178.10 -21.30 199.40 1760 ---- ---- ---- ---- 175.10 -21.20 196.30 1765 ---- ---- ---- ---- 172.20 -20.90 193.10 1770 ---- ---- ---- ---- 169.30 -20.70 190.00 1775 ---- ---- ---- ---- 166.40 -20.50 186.90 126 1780 ---- ---- ---- ---- 163.60 -20.30 183.90 1785 ---- ---- ---- ---- 160.80 -20.10 180.90 1790 ---- ---- ---- ---- 158.10 -19.80 177.90 1795 ---- ---- ---- ---- 155.40 -19.60 175.00 1800 ---- ---- ---- ---- 152.70 -19.40 172.10 8505 1805 ---- ---- ---- ---- 150.10 -19.20 169.30 1810 ---- ---- ---- ---- 147.50 -18.90 166.40 1815 ---- ---- ---- ---- 145.00 -18.70 163.70 1820 ---- ---- ---- ---- 142.50 -18.40 160.90 1825 ---- ---- ---- ---- 140.00 -18.30 158.30 1830 ---- ---- ---- ---- 137.60 -18.00 155.60 1835 ---- ---- ---- ---- 135.20 -17.80 153.00 1 1840 ---- ---- ---- ---- 132.80 -17.60 150.40 1 1845 ---- ---- ---- ---- 130.50 -17.40 147.90 1850 ---- ---- ---- ---- 128.20 -17.20 145.40 100 975 1855 ---- ---- ---- ---- 126.00 -17.00 143.00 1860 ---- ---- ---- ---- 123.80 -16.70 140.50 75 1865 ---- ---- ---- ---- 121.60 -16.60 138.20 1870 ---- ---- ---- ---- 119.50 -16.30 135.80 100 1875 ---- ---- ---- ---- 117.40 -16.10 133.50 670 1880 ---- ---- ---- ---- 115.30 -16.00 131.30 130 1885 ---- ---- ---- ---- 113.30 -15.70 129.00 1890 ---- ---- ---- ---- 111.30 -15.60 126.90 1 1895 ---- ---- ---- ---- 109.30 -15.40 124.70 1900 ---- ---- ---- ---- 107.40 -15.20 122.60 796 1905 ---- ---- ---- ---- 105.50 -15.00 120.50 1910 ---- ---- ---- ---- 103.60 -14.90 118.50 1915 ---- ---- ---- ---- 101.80 -14.70 116.50 1920 ---- ---- ---- ---- 100.00 -14.50 114.50 1925 ---- ---- ---- ---- 98.20 -14.40 112.60 100 101 1930 ---- ---- ---- ---- 96.50 -14.20 110.70 1935 ---- ---- ---- ---- 94.80 -14.00 108.80 1940 ---- ---- 95.60A 95.60A 93.20 -13.80 107.00 1 1 1945 ---- ---- ---- ---- 91.50 -13.70 105.20 1950 ---- ---- 92.50A 92.50A 89.90 -13.60 103.50 10032 1955 ---- ---- ---- ---- 88.40 -13.30 101.70 1960 ---- ---- ---- ---- 86.80 -13.30 100.10 1965 ---- ---- ---- ---- 85.30 -13.10 98.40 1970 ---- ---- ---- ---- 83.90 -12.90 96.80 1975 ---- ---- ---- ---- 82.40 -12.80 95.20 1980 ---- ---- ---- ---- 81.00 -12.60 93.60 1985 ---- ---- ---- ---- 79.70 -12.40 92.10 1990 ---- ---- ---- ---- 78.30 -12.30 90.60 1995 ---- ---- ---- ---- 77.00 -12.10 89.10 2000 ---- ---- ---- ---- 75.70 -12.00 87.70 2236 2005 ---- ---- ---- ---- 74.50 -11.80 86.30 2010 ---- ---- ---- ---- 73.20 -11.70 84.90 2015 ---- ---- ---- ---- 72.00 -11.60 83.60 2020 ---- ---- ---- ---- 70.90 -11.30 82.20 2025 ---- ---- ---- ---- 69.70 -11.30 81.00 2030 ---- ---- ---- ---- 68.60 -11.10 79.70 2035 ---- ---- ---- ---- 67.50 -10.90 78.40 2040 ---- ---- ---- ---- 66.40 -10.80 77.20 2045 ---- ---- ---- ---- 65.40 -10.60 76.00 2050 ---- ---- ---- ---- 64.40 -10.50 74.90 273 2055 ---- ---- ---- ---- 63.40 -10.30 73.70 2060 ---- ---- ---- ---- 62.40 -10.20 72.60 2065 ---- ---- ---- ---- 61.40 -10.10 71.50 2070 ---- ---- ---- ---- 60.50 -9.90 70.40 2075 ---- ---- ---- ---- 59.60 -9.70 69.30 80 2080 ---- ---- ---- ---- 58.70 -9.60 68.30 2085 ---- ---- ---- ---- 57.80 -9.40 67.20 2090 ---- ---- ---- ---- 56.90 -9.30 66.20 2095 ---- ---- ---- ---- 56.10 -9.10 65.20 2100 ---- ---- 58.80A 58.80A 55.30 -9.00 5 64.30 3 9659 2105 ---- ---- ---- ---- 54.40 -8.90 63.30 2110 ---- ---- ---- ---- 53.60 -8.80 62.40 2115 ---- ---- ---- ---- 52.90 -8.50 61.40 2120 ---- ---- ---- ---- 52.10 -8.40 60.50 2125 ---- ---- ---- ---- 51.30 -8.30 59.60 2130 ---- ---- ---- ---- 50.60 -8.10 58.70 2135 ---- ---- ---- ---- 49.90 -8.00 57.90 2140 ---- ---- ---- ---- 49.20 -7.80 57.00 2145 ---- ---- ---- ---- 48.50 -7.70 56.20 2150 ---- ---- ---- ---- 47.80 -7.60 55.40 1825 2155 ---- ---- ---- ---- 47.10 -7.50 54.60 2160 ---- ---- ---- ---- 46.50 -7.30 53.80 2165 ---- ---- ---- ---- 45.80 -7.20 53.00 2170 ---- ---- ---- ---- 45.20 -7.00 52.20 2175 ---- ---- ---- ---- 44.60 -6.90 51.50 2180 ---- ---- ---- ---- 44.00 -6.70 50.70 2185 ---- ---- ---- ---- 43.40 -6.60 50.00 2190 ---- ---- ---- ---- 42.80 -6.50 49.30 2195 ---- ---- ---- ---- 42.20 -6.40 48.60 2200 ---- ---- 47.20A 47.20A 41.60 -6.30 47.90 350 2205 ---- ---- ---- ---- 41.10 -6.10 47.20 2210 ---- ---- ---- ---- 40.50 -6.10 46.60 2215 ---- ---- ---- ---- 40.00 -5.90 45.90 2220 ---- ---- ---- ---- 39.50 -5.80 45.30 2225 ---- ---- ---- ---- 39.00 -5.70 44.70 2230 ---- ---- ---- ---- 38.50 -5.50 44.00 2235 ---- ---- ---- ---- 38.00 -5.40 43.40 2240 ---- ---- ---- ---- 37.50 -5.40 42.90 2245 ---- ---- ---- ---- 37.00 -5.30 42.30 2250 ---- ---- ---- ---- 36.50 -5.20 41.70 10027 2255 ---- ---- ---- ---- 36.10 -5.10 41.20 2260 ---- ---- ---- ---- 35.60 -5.00 40.60 2265 ---- ---- ---- ---- 35.20 -4.90 40.10 2270 ---- ---- ---- ---- 34.70 -4.90 39.60 2275 ---- ---- ---- ---- 34.30 -4.80 39.10 2280 ---- ---- ---- ---- 33.90 -4.70 38.60 2285 ---- ---- ---- ---- 33.50 -4.60 38.10 2290 ---- ---- ---- ---- 33.10 -4.50 37.60 2295 ---- ---- ---- ---- 32.70 -4.40 37.10 2300 ---- ---- 36.10A 36.10A 32.30 -4.40 36.70 171 2305 ---- ---- ---- ---- 31.90 -4.30 36.20 2310 ---- ---- ---- ---- 31.50 -4.30 35.80 2315 ---- ---- ---- ---- 31.20 -4.10 35.30 2320 ---- ---- ---- ---- 30.80 -4.10 34.90 2325 ---- ---- ---- ---- 30.40 -4.10 34.50 2330 ---- ---- ---- ---- 30.10 -4.00 34.10 2335 ---- ---- ---- ---- 29.70 -3.90 33.60 2340 ---- ---- ---- ---- 29.40 -3.80 33.20 2345 ---- ---- ---- ---- 29.10 -3.80 32.90 2350 ---- ---- ---- ---- 28.70 -3.80 32.50 2360 ---- ---- ---- ---- 28.10 -3.60 31.70 2370 ---- ---- ---- ---- 27.50 -3.50 31.00 2375 ---- ---- ---- ---- 27.20 -3.50 30.70 640 2380 ---- ---- ---- ---- 26.90 -3.40 30.30 2390 ---- ---- ---- ---- 26.30 -3.30 29.60 2400 ---- ---- ---- ---- 25.70 -3.30 29.00 153 2410 ---- ---- ---- ---- 25.20 -3.20 28.40 2420 ---- ---- ---- ---- 24.60 -3.10 27.70 2425 ---- ---- ---- ---- 24.40 -3.00 27.40 2430 ---- ---- ---- ---- 24.10 -3.10 27.20 2440 ---- ---- ---- ---- 23.60 -3.00 26.60 2450 ---- ---- ---- ---- 23.20 -2.80 26.00 2475 ---- ---- ---- ---- 22.00 -2.70 24.70 2490 ---- ---- ---- ---- 21.40 -2.60 24.00 2500 ---- ---- ---- ---- 20.90 -2.60 23.50 10800 2525 ---- ---- ---- ---- 19.90 -2.40 22.30 2550 ---- ---- ---- ---- 19.00 -2.20 21.20 2575 ---- ---- ---- ---- 18.10 -2.10 20.20 2600 ---- ---- ---- ---- 17.30 -2.00 19.30 2625 ---- ---- ---- ---- 16.60 -1.80 18.40 2650 ---- ---- ---- ---- 15.80 -1.80 17.60 2700 ---- ---- ---- ---- 14.50 -1.60 16.10 1 2750 ---- ---- ---- ---- 13.40 -1.30 14.70 2800 ---- ---- ---- ---- 12.40 -1.10 13.50 676 3000 9.00 9.00 9.00 9.00 9.40 -.60 3 10.00 16 6797 900 ---- ---- ---- ---- 965.40 -30.70 996.10 925 ---- ---- ---- ---- 940.40 -30.70 971.10 950 ---- ---- ---- ---- 915.40 -30.70 946.10 975 ---- ---- ---- ---- 890.40 -30.70 921.10 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 630.30 -30.70 661.00 1275 ---- ---- ---- ---- 605.30 -30.70 636.00 1300 ---- ---- ---- ---- 580.30 -30.70 611.00 1325 ---- ---- ---- ---- 555.30 -30.70 586.00 1350 ---- ---- ---- ---- 530.50 -30.50 561.00 1375 ---- ---- ---- ---- 506.10 -30.10 536.20 1400 ---- ---- ---- ---- 482.10 -29.60 511.70 1425 ---- ---- ---- ---- 458.40 -29.30 487.70 1430 ---- ---- ---- ---- 453.80 -29.10 482.90 1440 ---- ---- ---- ---- 444.50 -29.00 473.50 1450 ---- ---- ---- ---- 435.20 -28.80 464.00 1460 ---- ---- ---- ---- 426.10 -28.60 454.70 1470 ---- ---- ---- ---- 417.00 -28.40 445.40 1475 ---- ---- ---- ---- 412.50 -28.30 440.80 1480 ---- ---- ---- ---- 408.00 -28.20 436.20 1490 ---- ---- ---- ---- 399.00 -28.10 427.10 1500 ---- ---- ---- ---- 390.10 -27.90 418.00 1510 ---- ---- ---- ---- 381.30 -27.70 409.00 1520 ---- ---- ---- ---- 372.60 -27.40 400.00 1525 ---- ---- ---- ---- 368.20 -27.40 395.60 1530 ---- ---- ---- ---- 363.90 -27.20 391.10 1535 ---- ---- ---- ---- 359.60 -27.10 386.70 1540 ---- ---- ---- ---- 355.30 -27.00 382.30 1545 ---- ---- ---- ---- 351.00 -27.00 378.00 1550 ---- ---- ---- ---- 346.80 -26.80 373.60 1555 ---- ---- ---- ---- 342.60 -26.70 369.30 1560 ---- ---- ---- ---- 338.40 -26.60 365.00 1565 ---- ---- ---- ---- 334.20 -26.50 360.70 1570 ---- ---- ---- ---- 330.00 -26.40 356.40 1575 ---- ---- ---- ---- 325.90 -26.30 352.20 1580 ---- ---- ---- ---- 321.80 -26.10 347.90 1585 ---- ---- ---- ---- 317.70 -26.00 343.70 1590 ---- ---- ---- ---- 313.60 -25.90 339.50 1595 ---- ---- ---- ---- 309.60 -25.80 335.40 1600 ---- ---- ---- ---- 305.60 -25.60 331.20 1605 ---- ---- ---- ---- 301.60 -25.50 327.10 1610 ---- ---- ---- ---- 297.60 -25.40 323.00 1615 ---- ---- ---- ---- 293.70 -25.20 318.90 1620 ---- ---- ---- ---- 289.80 -25.10 314.90 1625 ---- ---- ---- ---- 285.90 -25.00 310.90 1630 ---- ---- ---- ---- 282.00 -24.90 306.90 1635 ---- ---- ---- ---- 278.20 -24.70 302.90 1640 ---- ---- ---- ---- 274.40 -24.50 298.90 1645 ---- ---- ---- ---- 270.60 -24.40 295.00 1650 ---- ---- ---- ---- 266.80 -24.30 291.10 1655 ---- ---- ---- ---- 263.10 -24.20 287.30 1660 ---- ---- ---- ---- 259.40 -24.00 283.40 1665 ---- ---- ---- ---- 255.70 -23.90 279.60 1670 ---- ---- ---- ---- 252.10 -23.70 275.80 1675 ---- ---- ---- ---- 248.50 -23.60 272.10 1680 ---- ---- ---- ---- 244.90 -23.50 268.40 1685 ---- ---- ---- ---- 241.40 -23.30 264.70 1690 ---- ---- ---- ---- 237.90 -23.10 261.00 1695 ---- ---- ---- ---- 234.40 -23.00 257.40 1700 ---- ---- ---- ---- 231.00 -22.80 253.80 1705 ---- ---- ---- ---- 227.60 -22.60 250.20 1710 ---- ---- ---- ---- 224.20 -22.50 246.70 1715 ---- ---- ---- ---- 220.90 -22.30 243.20 1720 ---- ---- ---- ---- 217.60 -22.20 239.80 1725 ---- ---- ---- ---- 214.30 -22.00 236.30 1730 ---- ---- ---- ---- 211.10 -21.80 232.90 1735 ---- ---- ---- ---- 207.90 -21.70 229.60 1740 ---- ---- ---- ---- 204.80 -21.50 226.30 1745 ---- ---- ---- ---- 201.70 -21.30 223.00 1750 ---- ---- ---- ---- 198.60 -21.20 219.80 1755 ---- ---- ---- ---- 195.60 -21.00 216.60 1760 ---- ---- ---- ---- 192.60 -20.80 213.40 1765 ---- ---- ---- ---- 189.60 -20.70 210.30 1770 ---- ---- ---- ---- 186.70 -20.60 207.30 1775 ---- ---- ---- ---- 183.90 -20.30 204.20 1780 ---- ---- ---- ---- 181.10 -20.10 201.20 1785 ---- ---- ---- ---- 178.30 -20.00 198.30 1790 ---- ---- ---- ---- 175.60 -19.80 195.40 1795 ---- ---- ---- ---- 172.90 -19.60 192.50 1800 ---- ---- ---- ---- 170.20 -19.50 189.70 1805 ---- ---- ---- ---- 167.60 -19.30 186.90 1810 ---- ---- ---- ---- 165.00 -19.10 184.10 1815 ---- ---- ---- ---- 162.50 -18.90 181.40 1820 ---- ---- ---- ---- 160.00 -18.70 178.70 1825 ---- ---- ---- ---- 157.50 -18.60 176.10 1830 ---- ---- ---- ---- 155.10 -18.40 173.50 1835 ---- ---- ---- ---- 152.70 -18.30 171.00 1840 ---- ---- ---- ---- 150.40 -18.00 168.40 1845 ---- ---- ---- ---- 148.10 -17.90 166.00 1850 ---- ---- ---- ---- 145.80 -17.70 163.50 1855 ---- ---- ---- ---- 143.60 -17.50 161.10 1860 ---- ---- ---- ---- 141.40 -17.40 158.80 1865 ---- ---- ---- ---- 139.20 -17.20 156.40 1870 ---- ---- ---- ---- 137.10 -17.00 154.10 1875 ---- ---- ---- ---- 135.00 -16.90 151.90 1880 ---- ---- ---- ---- 133.00 -16.60 149.60 1885 ---- ---- ---- ---- 131.00 -16.50 147.50 1890 ---- ---- ---- ---- 129.00 -16.30 145.30 1895 ---- ---- ---- ---- 127.00 -16.20 143.20 1900 ---- ---- ---- ---- 125.10 -16.00 141.10 1905 ---- ---- ---- ---- 123.20 -15.80 139.00 1910 ---- ---- ---- ---- 121.30 -15.70 137.00 1915 ---- ---- ---- ---- 119.50 -15.50 135.00 1920 ---- ---- ---- ---- 117.70 -15.30 133.00 1925 ---- ---- ---- ---- 115.90 -15.20 131.10 1930 ---- ---- ---- ---- 114.20 -15.00 129.20 1935 ---- ---- ---- ---- 112.50 -14.80 127.30 1940 ---- ---- ---- ---- 110.80 -14.70 125.50 1945 ---- ---- ---- ---- 109.10 -14.60 123.70 1950 ---- ---- ---- ---- 107.50 -14.40 121.90 1955 ---- ---- ---- ---- 105.90 -14.20 120.10 1960 ---- ---- ---- ---- 104.30 -14.10 118.40 1965 ---- ---- ---- ---- 102.80 -13.90 116.70 1970 ---- ---- ---- ---- 101.20 -13.80 115.00 1975 ---- ---- ---- ---- 99.70 -13.60 113.30 1980 ---- ---- ---- ---- 98.20 -13.50 111.70 1985 ---- ---- ---- ---- 96.80 -13.30 110.10 1990 ---- ---- ---- ---- 95.30 -13.20 108.50 1995 ---- ---- ---- ---- 93.90 -13.00 106.90 2000 ---- ---- ---- ---- 92.50 -12.90 105.40 2005 ---- ---- ---- ---- 91.10 -12.70 103.80 2010 ---- ---- ---- ---- 89.80 -12.50 102.30 2015 ---- ---- ---- ---- 88.40 -12.50 100.90 2020 ---- ---- ---- ---- 87.10 -12.30 99.40 2025 ---- ---- ---- ---- 85.80 -12.20 98.00 2030 ---- ---- ---- ---- 84.50 -12.00 96.50 2035 ---- ---- ---- ---- 83.30 -11.80 95.10 2040 ---- ---- ---- ---- 82.00 -11.70 93.70 2045 ---- ---- ---- ---- 80.80 -11.60 92.40 2050 ---- ---- ---- ---- 79.60 -11.40 91.00 2055 ---- ---- ---- ---- 78.40 -11.30 89.70 2060 ---- ---- ---- ---- 77.20 -11.20 88.40 2065 ---- ---- ---- ---- 76.00 -11.10 87.10 2070 ---- ---- ---- ---- 74.80 -11.00 85.80 2075 ---- ---- ---- ---- 73.70 -10.80 84.50 2080 ---- ---- ---- ---- 72.60 -10.70 83.30 2085 ---- ---- ---- ---- 71.50 -10.50 82.00 2090 ---- ---- ---- ---- 70.40 -10.40 80.80 2095 ---- ---- ---- ---- 69.30 -10.30 79.60 2100 ---- ---- ---- ---- 68.20 -10.20 78.40 2105 ---- ---- ---- ---- 67.20 -10.00 77.20 2110 ---- ---- ---- ---- 66.10 -10.00 76.10 2115 ---- ---- ---- ---- 65.10 -9.80 74.90 2120 ---- ---- ---- ---- 64.10 -9.70 73.80 2125 ---- ---- ---- ---- 63.10 -9.60 72.70 2130 ---- ---- ---- ---- 62.10 -9.50 71.60 2135 ---- ---- ---- ---- 61.10 -9.40 70.50 2140 ---- ---- ---- ---- 60.20 -9.20 69.40 2145 ---- ---- ---- ---- 59.20 -9.20 68.40 2150 ---- ---- ---- ---- 58.30 -9.00 67.30 2155 ---- ---- ---- ---- 57.40 -8.90 66.30 2160 ---- ---- ---- ---- 56.50 -8.80 65.30 2165 ---- ---- ---- ---- 55.60 -8.70 64.30 2170 ---- ---- ---- ---- 54.70 -8.60 63.30 2175 ---- ---- ---- ---- 53.90 -8.40 62.30 2180 ---- ---- ---- ---- 53.00 -8.40 61.40 2185 ---- ---- ---- ---- 52.20 -8.20 60.40 2190 ---- ---- ---- ---- 51.30 -8.20 59.50 2195 ---- ---- ---- ---- 50.50 -8.10 58.60 2200 ---- ---- ---- ---- 49.70 -8.00 57.70 2210 ---- ---- ---- ---- 48.20 -7.70 55.90 2220 ---- ---- ---- ---- 46.60 -7.60 54.20 2225 ---- ---- ---- ---- 45.90 -7.40 53.30 2230 ---- ---- ---- ---- 45.20 -7.30 52.50 2240 ---- ---- ---- ---- 43.70 -7.20 50.90 2250 ---- ---- ---- ---- 42.30 -7.00 49.30 2260 ---- ---- ---- ---- 41.00 -6.80 47.80 2270 ---- ---- ---- ---- 39.70 -6.60 46.30 2275 ---- ---- ---- ---- 39.00 -6.60 45.60 2280 ---- ---- ---- ---- 38.40 -6.50 44.90 2290 ---- ---- ---- ---- 37.20 -6.30 43.50 2300 ---- ---- 38.00A 38.00A 36.00 -6.10 42.10 7 2325 ---- ---- ---- ---- 33.20 -5.70 38.90 2350 ---- ---- ---- ---- 30.60 -5.40 36.00 2375 ---- ---- ---- ---- 28.30 -5.00 33.30 2400 ---- ---- ---- ---- 26.10 -4.70 30.80 2425 ---- ---- ---- ---- 24.10 -4.40 28.50 2450 ---- ---- ---- ---- 22.30 -4.10 26.40 2475 ---- ---- ---- ---- 20.60 -3.80 24.40 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 630.30 -30.70 661.00 1275 ---- ---- ---- ---- 605.30 -30.70 636.00 1300 ---- ---- ---- ---- 580.50 -30.50 611.00 1325 ---- ---- ---- ---- 556.10 -30.10 586.20 1350 ---- ---- ---- ---- 532.00 -29.70 561.70 1375 ---- ---- ---- ---- 508.20 -29.40 537.60 1400 ---- ---- ---- ---- 484.80 -28.90 513.70 1425 ---- ---- ---- ---- 461.60 -28.60 490.20 1430 ---- ---- ---- ---- 457.10 -28.50 485.60 1440 ---- ---- ---- ---- 447.90 -28.40 476.30 1450 ---- ---- ---- ---- 438.90 -28.20 467.10 1460 ---- ---- ---- ---- 429.90 -28.00 457.90 1470 ---- ---- ---- ---- 420.90 -27.90 448.80 1475 ---- ---- ---- ---- 416.50 -27.70 444.20 1480 ---- ---- ---- ---- 412.00 -27.70 439.70 1490 ---- ---- ---- ---- 403.20 -27.50 430.70 1500 ---- ---- ---- ---- 394.40 -27.30 421.70 1510 ---- ---- ---- ---- 385.70 -27.10 412.80 1520 ---- ---- ---- ---- 377.10 -26.90 404.00 1525 ---- ---- ---- ---- 372.80 -26.80 399.60 1530 ---- ---- ---- ---- 368.50 -26.70 395.20 1535 ---- ---- ---- ---- 364.30 -26.60 390.90 1540 ---- ---- ---- ---- 360.00 -26.50 386.50 1545 ---- ---- ---- ---- 355.80 -26.40 382.20 1550 ---- ---- ---- ---- 351.60 -26.30 377.90 1555 ---- ---- ---- ---- 347.40 -26.20 373.60 1560 ---- ---- ---- ---- 343.20 -26.10 369.30 1565 ---- ---- ---- ---- 339.00 -26.00 365.00 1570 ---- ---- ---- ---- 334.90 -25.90 360.80 1575 ---- ---- ---- ---- 330.80 -25.70 356.50 1580 ---- ---- ---- ---- 326.70 -25.60 352.30 1585 ---- ---- ---- ---- 322.60 -25.60 348.20 1590 ---- ---- ---- ---- 318.50 -25.50 344.00 1595 ---- ---- ---- ---- 314.50 -25.30 339.80 1600 ---- ---- ---- ---- 310.50 -25.20 335.70 1605 ---- ---- ---- ---- 306.50 -25.10 331.60 1610 ---- ---- ---- ---- 302.50 -25.00 327.50 1615 ---- ---- ---- ---- 298.60 -24.90 323.50 1620 ---- ---- ---- ---- 294.70 -24.70 319.40 1625 ---- ---- ---- ---- 290.80 -24.60 315.40 1630 ---- ---- ---- ---- 286.90 -24.50 311.40 1635 ---- ---- ---- ---- 283.10 -24.30 307.40 1640 ---- ---- ---- ---- 279.30 -24.20 303.50 1645 ---- ---- ---- ---- 275.50 -24.10 299.60 1650 ---- ---- ---- ---- 271.70 -24.00 295.70 1655 ---- ---- ---- ---- 268.00 -23.80 291.80 1660 ---- ---- ---- ---- 264.30 -23.70 288.00 1665 ---- ---- ---- ---- 260.70 -23.50 284.20 1670 ---- ---- ---- ---- 257.00 -23.40 280.40 1675 ---- ---- ---- ---- 253.40 -23.30 276.70 1680 ---- ---- ---- ---- 249.90 -23.10 273.00 1685 ---- ---- ---- ---- 246.30 -23.00 269.30 1690 ---- ---- ---- ---- 242.80 -22.90 265.70 1695 ---- ---- ---- ---- 239.40 -22.70 262.10 1700 ---- ---- ---- ---- 235.90 -22.60 258.50 1705 ---- ---- ---- ---- 232.50 -22.40 254.90 1710 ---- ---- ---- ---- 229.20 -22.20 251.40 1715 ---- ---- ---- ---- 225.90 -22.10 248.00 1720 ---- ---- ---- ---- 222.60 -21.90 244.50 1725 ---- ---- ---- ---- 219.40 -21.70 241.10 1730 ---- ---- ---- ---- 216.20 -21.60 237.80 1735 ---- ---- ---- ---- 213.00 -21.50 234.50 1740 ---- ---- ---- ---- 209.90 -21.30 231.20 1745 ---- ---- ---- ---- 206.80 -21.10 227.90 1750 ---- ---- ---- ---- 203.80 -20.90 224.70 1755 ---- ---- ---- ---- 200.80 -20.80 221.60 1760 ---- ---- ---- ---- 197.80 -20.70 218.50 1765 ---- ---- ---- ---- 194.90 -20.50 215.40 1770 ---- ---- ---- ---- 192.00 -20.30 212.30 1775 ---- ---- ---- ---- 189.20 -20.10 209.30 1780 ---- ---- ---- ---- 186.40 -20.00 206.40 1785 ---- ---- ---- ---- 183.60 -19.90 203.50 1790 ---- ---- ---- ---- 180.90 -19.70 200.60 1795 ---- ---- ---- ---- 178.20 -19.50 197.70 1800 ---- ---- ---- ---- 175.60 -19.30 194.90 1805 ---- ---- ---- ---- 173.00 -19.20 192.20 1810 ---- ---- ---- ---- 170.50 -19.00 189.50 1815 ---- ---- ---- ---- 167.90 -18.90 186.80 1820 ---- ---- ---- ---- 165.50 -18.60 184.10 1825 ---- ---- ---- ---- 163.00 -18.50 181.50 1830 ---- ---- ---- ---- 160.70 -18.30 179.00 1835 ---- ---- ---- ---- 158.30 -18.10 176.40 1840 ---- ---- ---- ---- 156.00 -18.00 174.00 1845 ---- ---- ---- ---- 153.70 -17.80 171.50 1850 ---- ---- ---- ---- 151.50 -17.60 169.10 1855 ---- ---- ---- ---- 149.30 -17.40 166.70 1860 ---- ---- ---- ---- 147.10 -17.30 164.40 1865 ---- ---- ---- ---- 145.00 -17.10 162.10 1870 ---- ---- ---- ---- 142.90 -17.00 159.90 1875 ---- ---- ---- ---- 140.90 -16.80 157.70 1880 ---- ---- ---- ---- 138.80 -16.70 155.50 1885 ---- ---- ---- ---- 136.90 -16.40 153.30 1890 ---- ---- ---- ---- 134.90 -16.30 151.20 1895 ---- ---- ---- ---- 133.00 -16.20 149.20 1900 ---- ---- ---- ---- 131.10 -16.00 147.10 1905 ---- ---- ---- ---- 129.30 -15.80 145.10 1910 ---- ---- ---- ---- 127.50 -15.70 143.20 1915 ---- ---- ---- ---- 125.70 -15.50 141.20 1920 ---- ---- ---- ---- 124.00 -15.30 139.30 1925 ---- ---- ---- ---- 122.30 -15.20 137.50 1930 ---- ---- ---- ---- 120.60 -15.00 135.60 1935 ---- ---- ---- ---- 118.90 -14.90 133.80 1940 ---- ---- ---- ---- 117.30 -14.80 132.10 1945 ---- ---- ---- ---- 115.70 -14.60 130.30 1950 ---- ---- ---- ---- 114.10 -14.50 128.60 1955 ---- ---- ---- ---- 112.60 -14.30 126.90 1960 ---- ---- ---- ---- 111.00 -14.20 125.20 1965 ---- ---- ---- ---- 109.60 -14.00 123.60 1970 ---- ---- ---- ---- 108.10 -13.90 122.00 1975 ---- ---- ---- ---- 106.60 -13.80 120.40 1980 ---- ---- ---- ---- 105.20 -13.60 118.80 1985 ---- ---- ---- ---- 103.80 -13.40 117.20 1990 ---- ---- ---- ---- 102.40 -13.30 115.70 1995 ---- ---- ---- ---- 101.00 -13.20 114.20 2000 ---- ---- ---- ---- 99.70 -13.00 112.70 2005 ---- ---- ---- ---- 98.40 -12.90 111.30 2010 ---- ---- ---- ---- 97.10 -12.70 109.80 2015 ---- ---- ---- ---- 95.80 -12.60 108.40 2020 ---- ---- ---- ---- 94.50 -12.50 107.00 2025 ---- ---- ---- ---- 93.30 -12.40 105.70 2030 ---- ---- ---- ---- 92.00 -12.30 104.30 2035 ---- ---- ---- ---- 90.80 -12.20 103.00 2040 ---- ---- ---- ---- 89.60 -12.10 101.70 2045 ---- ---- ---- ---- 88.50 -11.90 100.40 2050 ---- ---- ---- ---- 87.30 -11.80 99.10 2055 ---- ---- ---- ---- 86.20 -11.60 97.80 2060 ---- ---- ---- ---- 85.10 -11.50 96.60 2065 ---- ---- ---- ---- 84.00 -11.40 95.40 2070 ---- ---- ---- ---- 82.90 -11.30 94.20 2075 ---- ---- ---- ---- 81.80 -11.20 93.00 2080 ---- ---- ---- ---- 80.80 -11.00 91.80 2085 ---- ---- ---- ---- 79.70 -11.00 90.70 2090 ---- ---- ---- ---- 78.70 -10.80 89.50 2095 ---- ---- ---- ---- 77.70 -10.70 88.40 2100 ---- ---- ---- ---- 76.70 -10.60 87.30 2105 ---- ---- ---- ---- 75.80 -10.40 86.20 2110 ---- ---- ---- ---- 74.80 -10.40 85.20 2115 ---- ---- ---- ---- 73.90 -10.20 84.10 2120 ---- ---- ---- ---- 72.90 -10.20 83.10 2125 ---- ---- ---- ---- 72.00 -10.10 82.10 2130 ---- ---- ---- ---- 71.10 -10.00 81.10 2135 ---- ---- ---- ---- 70.20 -9.90 80.10 2140 ---- ---- ---- ---- 69.40 -9.70 79.10 2145 ---- ---- ---- ---- 68.50 -9.60 78.10 2150 ---- ---- ---- ---- 67.70 -9.50 77.20 2155 ---- ---- ---- ---- 66.80 -9.50 76.30 2160 ---- ---- ---- ---- 66.00 -9.30 75.30 2165 ---- ---- ---- ---- 65.20 -9.20 74.40 2170 ---- ---- ---- ---- 64.40 -9.10 73.50 2175 ---- ---- ---- ---- 63.60 -9.10 72.70 2180 ---- ---- ---- ---- 62.80 -9.00 71.80 2190 ---- ---- ---- ---- 61.30 -8.80 70.10 2200 ---- ---- ---- ---- 59.90 -8.60 68.50 2210 ---- ---- ---- ---- 58.40 -8.50 66.90 2220 ---- ---- ---- ---- 57.10 -8.20 65.30 2225 ---- ---- ---- ---- 56.40 -8.10 64.50 2230 ---- ---- ---- ---- 55.70 -8.10 63.80 2240 ---- ---- ---- ---- 54.40 -7.90 62.30 2250 ---- ---- ---- ---- 53.10 -7.80 60.90 2260 ---- ---- ---- ---- 51.90 -7.60 59.50 2275 ---- ---- ---- ---- 50.20 -7.30 57.50 2300 ---- ---- ---- ---- 47.40 -7.00 54.40 2325 ---- ---- ---- ---- 44.80 -6.70 51.50 2350 ---- ---- ---- ---- 42.40 -6.40 48.80 2375 ---- ---- ---- ---- 40.20 -6.00 46.20 2400 ---- ---- ---- ---- 38.10 -5.80 43.90 2425 ---- ---- ---- ---- 36.20 -5.50 41.70 2450 ---- ---- ---- ---- 34.40 -5.30 39.70 3000 ---- ---- ---- ---- 14.70 -2.30 17.00 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 644.40 -30.70 675.10 1275 ---- ---- ---- ---- 619.40 -30.70 650.10 1300 ---- ---- ---- ---- 594.40 -30.70 625.10 1325 ---- ---- ---- ---- 569.60 -30.50 600.10 1350 ---- ---- ---- ---- 545.10 -30.20 575.30 1375 ---- ---- ---- ---- 521.10 -29.70 550.80 1400 ---- ---- ---- ---- 497.50 -29.30 526.80 1425 ---- ---- ---- ---- 474.20 -28.90 503.10 1440 ---- ---- ---- ---- 460.50 -28.60 489.10 1450 ---- ---- ---- ---- 451.40 -28.40 479.80 1460 ---- ---- ---- ---- 442.40 -28.20 470.60 1470 ---- ---- ---- ---- 433.50 -28.00 461.50 1475 ---- ---- ---- ---- 429.00 -28.00 457.00 1480 ---- ---- ---- ---- 424.60 -27.80 452.40 1490 ---- ---- ---- ---- 415.80 -27.60 443.40 1500 ---- ---- ---- ---- 407.00 -27.50 434.50 1510 ---- ---- ---- ---- 398.40 -27.20 425.60 1520 ---- ---- ---- ---- 389.80 -27.00 416.80 1525 ---- ---- ---- ---- 385.50 -27.00 412.50 1530 ---- ---- ---- ---- 381.20 -26.90 408.10 1540 ---- ---- ---- ---- 372.80 -26.60 399.40 1545 ---- ---- ---- ---- 368.60 -26.50 395.10 1550 ---- ---- ---- ---- 364.40 -26.50 390.90 1555 ---- ---- ---- ---- 360.30 -26.30 386.60 1560 ---- ---- ---- ---- 356.10 -26.30 382.40 1565 ---- ---- ---- ---- 352.00 -26.10 378.10 1570 ---- ---- ---- ---- 347.90 -26.00 373.90 1575 ---- ---- ---- ---- 343.80 -26.00 369.80 1580 ---- ---- ---- ---- 339.80 -25.80 365.60 1585 ---- ---- ---- ---- 335.80 -25.60 361.40 1590 ---- ---- ---- ---- 331.80 -25.50 357.30 1595 ---- ---- ---- ---- 327.80 -25.40 353.20 1600 ---- ---- ---- ---- 323.80 -25.40 349.20 1605 ---- ---- ---- ---- 319.90 -25.20 345.10 1610 ---- ---- ---- ---- 316.00 -25.10 341.10 1615 ---- ---- ---- ---- 312.10 -25.00 337.10 1620 ---- ---- ---- ---- 308.20 -24.90 333.10 1625 ---- ---- ---- ---- 304.40 -24.70 329.10 1630 ---- ---- ---- ---- 300.60 -24.60 325.20 1635 ---- ---- ---- ---- 296.80 -24.50 321.30 1640 ---- ---- ---- ---- 293.10 -24.30 317.40 1645 ---- ---- ---- ---- 289.30 -24.20 313.50 1650 ---- ---- ---- ---- 285.60 -24.10 309.70 1655 ---- ---- ---- ---- 282.00 -23.90 305.90 1660 ---- ---- ---- ---- 278.30 -23.80 302.10 1665 ---- ---- ---- ---- 274.70 -23.70 298.40 1670 ---- ---- ---- ---- 271.10 -23.60 294.70 1675 ---- ---- ---- ---- 267.60 -23.40 291.00 1680 ---- ---- ---- ---- 264.00 -23.30 287.30 1685 ---- ---- ---- ---- 260.50 -23.20 283.70 1690 ---- ---- ---- ---- 257.10 -23.00 280.10 1695 ---- ---- ---- ---- 253.60 -22.90 276.50 1700 ---- ---- ---- ---- 250.20 -22.70 272.90 1705 ---- ---- ---- ---- 246.90 -22.50 269.40 1710 ---- ---- ---- ---- 243.50 -22.50 266.00 1715 ---- ---- ---- ---- 240.20 -22.30 262.50 1720 ---- ---- ---- ---- 237.00 -22.10 259.10 1725 ---- ---- ---- ---- 233.70 -22.00 255.70 1730 ---- ---- ---- ---- 230.60 -21.80 252.40 1735 ---- ---- ---- ---- 227.40 -21.70 249.10 1740 ---- ---- ---- ---- 224.30 -21.50 245.80 1745 ---- ---- ---- ---- 221.20 -21.30 242.50 1750 ---- ---- ---- ---- 218.10 -21.20 239.30 1755 ---- ---- ---- ---- 215.10 -21.10 236.20 1760 ---- ---- ---- ---- 212.10 -20.90 233.00 1765 ---- ---- ---- ---- 209.20 -20.70 229.90 1770 ---- ---- ---- ---- 206.30 -20.60 226.90 1775 ---- ---- ---- ---- 203.40 -20.50 223.90 1780 ---- ---- ---- ---- 200.60 -20.30 220.90 1785 ---- ---- ---- ---- 197.80 -20.10 217.90 1790 ---- ---- ---- ---- 195.10 -19.90 215.00 1795 ---- ---- ---- ---- 192.40 -19.80 212.20 1800 ---- ---- ---- ---- 189.70 -19.60 209.30 1805 ---- ---- ---- ---- 187.10 -19.40 206.50 1810 ---- ---- ---- ---- 184.50 -19.30 203.80 1815 ---- ---- ---- ---- 181.90 -19.10 201.00 1820 ---- ---- ---- ---- 179.40 -19.00 198.40 1825 ---- ---- ---- ---- 176.90 -18.80 195.70 1830 ---- ---- ---- ---- 174.40 -18.70 193.10 1835 ---- ---- ---- ---- 172.00 -18.50 190.50 1840 ---- ---- ---- ---- 169.60 -18.40 188.00 1845 ---- ---- ---- ---- 167.30 -18.20 185.50 1850 ---- ---- ---- ---- 165.00 -18.00 183.00 1855 ---- ---- ---- ---- 162.70 -17.90 180.60 1860 ---- ---- ---- ---- 160.50 -17.70 178.20 1865 ---- ---- ---- ---- 158.30 -17.50 175.80 1870 ---- ---- ---- ---- 156.10 -17.40 173.50 1875 ---- ---- ---- ---- 154.00 -17.20 171.20 1880 ---- ---- ---- ---- 151.90 -17.10 169.00 1885 ---- ---- ---- ---- 149.80 -17.00 166.80 1890 ---- ---- ---- ---- 147.80 -16.80 164.60 1895 ---- ---- ---- ---- 145.80 -16.60 162.40 1900 ---- ---- ---- ---- 143.90 -16.40 160.30 1905 ---- ---- ---- ---- 141.90 -16.30 158.20 1910 ---- ---- ---- ---- 140.00 -16.20 156.20 1915 ---- ---- ---- ---- 138.20 -16.00 154.20 1920 ---- ---- ---- ---- 136.30 -15.90 152.20 1925 ---- ---- ---- ---- 134.50 -15.70 150.20 1930 ---- ---- ---- ---- 132.80 -15.50 148.30 1935 ---- ---- ---- ---- 131.00 -15.40 146.40 1940 ---- ---- ---- ---- 129.30 -15.30 144.60 1945 ---- ---- ---- ---- 127.60 -15.10 142.70 1950 ---- ---- ---- ---- 126.00 -14.90 140.90 1955 ---- ---- ---- ---- 124.30 -14.90 139.20 1960 ---- ---- ---- ---- 122.70 -14.70 137.40 1965 ---- ---- ---- ---- 121.20 -14.50 135.70 1970 ---- ---- ---- ---- 119.60 -14.40 134.00 1975 ---- ---- ---- ---- 118.10 -14.30 132.40 1980 ---- ---- ---- ---- 116.60 -14.10 130.70 1985 ---- ---- ---- ---- 115.10 -14.00 129.10 1990 ---- ---- ---- ---- 113.70 -13.80 127.50 1995 ---- ---- ---- ---- 112.30 -13.70 126.00 2000 ---- ---- ---- ---- 110.90 -13.50 124.40 2005 ---- ---- ---- ---- 109.50 -13.40 122.90 2010 ---- ---- ---- ---- 108.10 -13.40 121.50 2015 ---- ---- ---- ---- 106.80 -13.20 120.00 2020 ---- ---- ---- ---- 105.50 -13.00 118.50 2025 ---- ---- ---- ---- 104.20 -12.90 117.10 2030 ---- ---- ---- ---- 102.90 -12.80 115.70 2035 ---- ---- ---- ---- 101.60 -12.70 114.30 2040 ---- ---- ---- ---- 100.40 -12.60 113.00 2045 ---- ---- ---- ---- 99.20 -12.40 111.60 2050 ---- ---- ---- ---- 98.00 -12.30 110.30 2055 ---- ---- ---- ---- 96.80 -12.20 109.00 2060 ---- ---- ---- ---- 95.70 -12.00 107.70 2065 ---- ---- ---- ---- 94.50 -12.00 106.50 2070 ---- ---- ---- ---- 93.40 -11.80 105.20 2075 ---- ---- ---- ---- 92.30 -11.70 104.00 2080 ---- ---- ---- ---- 91.20 -11.60 102.80 2085 ---- ---- ---- ---- 90.10 -11.50 101.60 2090 ---- ---- ---- ---- 89.00 -11.40 100.40 2095 ---- ---- ---- ---- 88.00 -11.30 99.30 2100 ---- ---- ---- ---- 86.90 -11.20 98.10 2105 ---- ---- ---- ---- 85.90 -11.10 97.00 2110 ---- ---- ---- ---- 84.90 -11.00 95.90 2115 ---- ---- ---- ---- 83.90 -10.90 94.80 2120 ---- ---- ---- ---- 82.90 -10.80 93.70 2125 ---- ---- ---- ---- 82.00 -10.60 92.60 2130 ---- ---- ---- ---- 81.00 -10.60 91.60 2140 ---- ---- ---- ---- 79.20 -10.30 89.50 2150 ---- ---- ---- ---- 77.40 -10.10 87.50 2160 ---- ---- ---- ---- 75.60 -10.00 85.60 2170 ---- ---- ---- ---- 73.90 -9.80 83.70 2175 ---- ---- ---- ---- 73.10 -9.60 82.70 2180 ---- ---- ---- ---- 72.30 -9.50 81.80 2190 ---- ---- ---- ---- 70.60 -9.40 80.00 2200 ---- ---- ---- ---- 69.10 -9.20 78.30 2210 ---- ---- ---- ---- 67.60 -9.00 76.60 2220 ---- ---- ---- ---- 66.10 -8.90 75.00 2225 ---- ---- ---- ---- 65.40 -8.80 74.20 2230 ---- ---- ---- ---- 64.70 -8.70 73.40 2250 ---- ---- ---- ---- 62.00 -8.30 70.30 2275 ---- ---- ---- ---- 58.80 -8.00 66.80 2300 ---- ---- ---- ---- 55.80 -7.60 63.40 2325 ---- ---- ---- ---- 53.00 -7.30 60.30 2350 ---- ---- ---- ---- 50.40 -7.00 57.40 2375 ---- ---- ---- ---- 48.00 -6.70 54.70 2400 ---- ---- ---- ---- 45.80 -6.40 52.20 2425 ---- ---- ---- ---- 43.70 -6.10 49.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 644.40 -30.70 675.10 1275 ---- ---- ---- ---- 619.40 -30.70 650.10 1300 ---- ---- ---- ---- 594.40 -30.70 625.10 1325 ---- ---- ---- ---- 569.70 -30.40 600.10 1350 ---- ---- ---- ---- 545.30 -30.10 575.40 1375 ---- ---- ---- ---- 521.40 -29.60 551.00 1400 ---- ---- ---- ---- 497.90 -29.20 527.10 1425 ---- ---- ---- ---- 474.80 -28.70 503.50 1440 ---- ---- ---- ---- 461.20 -28.40 489.60 1450 ---- ---- ---- ---- 452.10 -28.30 480.40 1460 ---- ---- ---- ---- 443.20 -28.10 471.30 1470 ---- ---- ---- ---- 434.30 -27.90 462.20 1475 ---- ---- ---- ---- 429.90 -27.80 457.70 1480 ---- ---- ---- ---- 425.50 -27.70 453.20 1490 ---- ---- ---- ---- 416.70 -27.60 444.30 1500 ---- ---- ---- ---- 408.10 -27.30 435.40 1510 ---- ---- ---- ---- 399.50 -27.10 426.60 1520 ---- ---- ---- ---- 390.90 -27.00 417.90 1525 ---- ---- ---- ---- 386.70 -26.80 413.50 1530 ---- ---- ---- ---- 382.50 -26.70 409.20 1540 ---- ---- ---- ---- 374.10 -26.50 400.60 1545 ---- ---- ---- ---- 369.90 -26.40 396.30 1550 ---- ---- ---- ---- 365.80 -26.30 392.10 1555 ---- ---- ---- ---- 361.70 -26.20 387.90 1560 ---- ---- ---- ---- 357.60 -26.10 383.70 1565 ---- ---- ---- ---- 353.50 -26.00 379.50 1570 ---- ---- ---- ---- 349.50 -25.80 375.30 1575 ---- ---- ---- ---- 345.40 -25.80 371.20 1580 ---- ---- ---- ---- 341.40 -25.60 367.00 1585 ---- ---- ---- ---- 337.40 -25.50 362.90 1590 ---- ---- ---- ---- 333.50 -25.40 358.90 1595 ---- ---- ---- ---- 329.50 -25.30 354.80 1600 ---- ---- ---- ---- 325.60 -25.20 350.80 1605 ---- ---- ---- ---- 321.70 -25.10 346.80 1610 ---- ---- ---- ---- 317.90 -24.90 342.80 1615 ---- ---- ---- ---- 314.00 -24.80 338.80 1620 ---- ---- ---- ---- 310.20 -24.70 334.90 1625 ---- ---- ---- ---- 306.40 -24.60 331.00 1630 ---- ---- ---- ---- 302.60 -24.50 327.10 1635 ---- ---- ---- ---- 298.90 -24.30 323.20 1640 ---- ---- ---- ---- 295.20 -24.20 319.40 1645 ---- ---- ---- ---- 291.50 -24.10 315.60 1650 ---- ---- ---- ---- 287.90 -23.90 311.80 1655 ---- ---- ---- ---- 284.20 -23.80 308.00 1660 ---- ---- ---- ---- 280.60 -23.70 304.30 1665 ---- ---- ---- ---- 277.10 -23.50 300.60 1670 ---- ---- ---- ---- 273.50 -23.40 296.90 1675 ---- ---- ---- ---- 270.00 -23.30 293.30 1680 ---- ---- ---- ---- 266.50 -23.20 289.70 1685 ---- ---- ---- ---- 263.10 -23.00 286.10 1690 ---- ---- ---- ---- 259.70 -22.80 282.50 1695 ---- ---- ---- ---- 256.30 -22.70 279.00 1700 ---- ---- ---- ---- 253.00 -22.50 275.50 1705 ---- ---- ---- ---- 249.60 -22.40 272.00 1710 ---- ---- ---- ---- 246.40 -22.20 268.60 1715 ---- ---- ---- ---- 243.10 -22.10 265.20 1720 ---- ---- ---- ---- 239.90 -22.00 261.90 1725 ---- ---- ---- ---- 236.70 -21.80 258.50 1730 ---- ---- ---- ---- 233.60 -21.60 255.20 1735 ---- ---- ---- ---- 230.50 -21.50 252.00 1740 ---- ---- ---- ---- 227.40 -21.30 248.70 1745 ---- ---- ---- ---- 224.30 -21.30 245.60 1750 ---- ---- ---- ---- 221.30 -21.10 242.40 1755 ---- ---- ---- ---- 218.40 -20.90 239.30 1760 ---- ---- ---- ---- 215.40 -20.80 236.20 1765 ---- ---- ---- ---- 212.60 -20.60 233.20 1770 ---- ---- ---- ---- 209.70 -20.50 230.20 1775 ---- ---- ---- ---- 206.90 -20.30 227.20 1780 ---- ---- ---- ---- 204.10 -20.20 224.30 1785 ---- ---- ---- ---- 201.40 -20.00 221.40 1790 ---- ---- ---- ---- 198.70 -19.80 218.50 1795 ---- ---- ---- ---- 196.00 -19.70 215.70 1800 ---- ---- ---- ---- 193.40 -19.50 212.90 1805 ---- ---- ---- ---- 190.80 -19.40 210.20 1810 ---- ---- ---- ---- 188.30 -19.20 207.50 1815 ---- ---- ---- ---- 185.80 -19.00 204.80 1820 ---- ---- ---- ---- 183.30 -18.90 202.20 1825 ---- ---- ---- ---- 180.90 -18.70 199.60 1830 ---- ---- ---- ---- 178.50 -18.60 197.10 1835 ---- ---- ---- ---- 176.10 -18.50 194.60 1840 ---- ---- ---- ---- 173.80 -18.30 192.10 1845 ---- ---- ---- ---- 171.50 -18.20 189.70 1850 ---- ---- ---- ---- 169.30 -18.00 187.30 1855 ---- ---- ---- ---- 167.10 -17.80 184.90 1860 ---- ---- ---- ---- 164.90 -17.70 182.60 1865 ---- ---- ---- ---- 162.70 -17.60 180.30 1870 ---- ---- ---- ---- 160.60 -17.40 178.00 1875 ---- ---- ---- ---- 158.60 -17.20 175.80 1880 ---- ---- ---- ---- 156.50 -17.10 173.60 1885 ---- ---- ---- ---- 154.50 -16.90 171.40 1890 ---- ---- ---- ---- 152.50 -16.80 169.30 1895 ---- ---- ---- ---- 150.60 -16.60 167.20 1900 ---- ---- ---- ---- 148.60 -16.50 165.10 1905 ---- ---- ---- ---- 146.70 -16.30 163.00 1910 ---- ---- ---- ---- 144.90 -16.10 161.00 1915 ---- ---- ---- ---- 143.00 -16.10 159.10 1920 ---- ---- ---- ---- 141.20 -15.90 157.10 1925 ---- ---- ---- ---- 139.50 -15.70 155.20 1930 ---- ---- ---- ---- 137.70 -15.60 153.30 1935 ---- ---- ---- ---- 136.00 -15.40 151.40 1940 ---- ---- ---- ---- 134.30 -15.30 149.60 1945 ---- ---- ---- ---- 132.60 -15.20 147.80 1950 ---- ---- ---- ---- 131.00 -15.00 146.00 1955 ---- ---- ---- ---- 129.40 -14.90 144.30 1960 ---- ---- ---- ---- 127.80 -14.70 142.50 1965 ---- ---- ---- ---- 126.20 -14.60 140.80 1970 ---- ---- ---- ---- 124.70 -14.40 139.10 1975 ---- ---- ---- ---- 123.10 -14.40 137.50 1980 ---- ---- ---- ---- 121.70 -14.20 135.90 1985 ---- ---- ---- ---- 120.20 -14.10 134.30 1990 ---- ---- ---- ---- 118.70 -14.00 132.70 1995 ---- ---- ---- ---- 117.30 -13.80 131.10 2000 ---- ---- ---- ---- 115.90 -13.70 129.60 2005 ---- ---- ---- ---- 114.50 -13.60 128.10 2010 ---- ---- ---- ---- 113.10 -13.50 126.60 2015 ---- ---- ---- ---- 111.80 -13.30 125.10 2020 ---- ---- ---- ---- 110.50 -13.10 123.60 2025 ---- ---- ---- ---- 109.10 -13.10 122.20 2030 ---- ---- ---- ---- 107.90 -12.90 120.80 2035 ---- ---- ---- ---- 106.60 -12.80 119.40 2040 ---- ---- ---- ---- 105.30 -12.70 118.00 2045 ---- ---- ---- ---- 104.10 -12.60 116.70 2050 ---- ---- ---- ---- 102.90 -12.40 115.30 2055 ---- ---- ---- ---- 101.70 -12.30 114.00 2060 ---- ---- ---- ---- 100.50 -12.20 112.70 2065 ---- ---- ---- ---- 99.30 -12.20 111.50 2070 ---- ---- ---- ---- 98.20 -12.00 110.20 2075 ---- ---- ---- ---- 97.10 -11.80 108.90 2080 ---- ---- ---- ---- 95.90 -11.80 107.70 2085 ---- ---- ---- ---- 94.80 -11.70 106.50 2090 ---- ---- ---- ---- 93.70 -11.60 105.30 2095 ---- ---- ---- ---- 92.70 -11.40 104.10 2100 ---- ---- ---- ---- 91.60 -11.40 103.00 2105 ---- ---- ---- ---- 90.60 -11.20 101.80 2110 ---- ---- ---- ---- 89.60 -11.10 100.70 2115 ---- ---- ---- ---- 88.60 -11.00 99.60 2120 ---- ---- ---- ---- 87.60 -10.90 98.50 2125 ---- ---- ---- ---- 86.60 -10.80 97.40 2130 ---- ---- ---- ---- 85.60 -10.70 96.30 2140 ---- ---- ---- ---- 83.70 -10.60 94.30 2150 ---- ---- ---- ---- 81.90 -10.30 92.20 2160 ---- ---- ---- ---- 80.10 -10.20 90.30 2170 ---- ---- ---- ---- 78.40 -9.90 88.30 2175 ---- ---- ---- ---- 77.50 -9.90 87.40 2180 ---- ---- ---- ---- 76.70 -9.80 86.50 2190 ---- ---- ---- ---- 75.00 -9.60 84.60 2200 ---- ---- ---- ---- 73.40 -9.50 82.90 2210 ---- ---- ---- ---- 71.90 -9.30 81.20 2220 ---- ---- ---- ---- 70.40 -9.10 79.50 2225 ---- ---- ---- ---- 69.70 -9.00 78.70 2230 ---- ---- ---- ---- 68.90 -9.00 77.90 2250 ---- ---- ---- ---- 66.10 -8.60 74.70 2275 ---- ---- ---- ---- 62.80 -8.30 71.10 2300 ---- ---- ---- ---- 59.80 -7.90 67.70 2325 ---- ---- ---- ---- 56.90 -7.60 64.50 2350 ---- ---- ---- ---- 54.30 -7.20 61.50 2375 ---- ---- ---- ---- 51.80 -6.90 58.70 2400 ---- ---- ---- ---- 49.40 -6.70 56.10 2425 ---- ---- ---- ---- 47.30 -6.30 53.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 658.60 -30.70 689.30 1275 ---- ---- ---- ---- 633.60 -30.70 664.30 1300 ---- ---- ---- ---- 608.60 -30.70 639.30 1325 ---- ---- ---- ---- 584.00 -30.30 614.30 1350 ---- ---- ---- ---- 559.70 -29.90 589.60 1375 ---- ---- ---- ---- 535.80 -29.50 565.30 1400 ---- ---- ---- ---- 512.30 -29.10 541.40 1425 ---- ---- ---- ---- 489.20 -28.70 517.90 1450 ---- ---- ---- ---- 466.40 -28.30 494.70 1460 ---- ---- ---- ---- 457.40 -28.10 485.50 1470 ---- ---- ---- ---- 448.50 -27.90 476.40 1475 ---- ---- ---- ---- 444.10 -27.80 471.90 1480 ---- ---- ---- ---- 439.70 -27.70 467.40 1490 ---- ---- ---- ---- 430.90 -27.50 458.40 1500 ---- ---- ---- ---- 422.10 -27.40 449.50 1510 ---- ---- ---- ---- 413.50 -27.10 440.60 1520 ---- ---- ---- ---- 404.90 -27.00 431.90 1525 ---- ---- ---- ---- 400.60 -26.90 427.50 1530 ---- ---- ---- ---- 396.40 -26.70 423.10 1540 ---- ---- ---- ---- 387.90 -26.60 414.50 1545 ---- ---- ---- ---- 383.70 -26.50 410.20 1550 ---- ---- ---- ---- 379.50 -26.40 405.90 1555 ---- ---- ---- ---- 375.40 -26.30 401.70 1560 ---- ---- ---- ---- 371.30 -26.10 397.40 1565 ---- ---- ---- ---- 367.10 -26.10 393.20 1570 ---- ---- ---- ---- 363.10 -25.90 389.00 1575 ---- ---- ---- ---- 359.00 -25.80 384.80 1580 ---- ---- ---- ---- 354.90 -25.80 380.70 1585 ---- ---- ---- ---- 350.90 -25.60 376.50 1590 ---- ---- ---- ---- 346.90 -25.50 372.40 1595 ---- ---- ---- ---- 342.90 -25.40 368.30 1600 ---- ---- ---- ---- 339.00 -25.30 364.30 1605 ---- ---- ---- ---- 335.10 -25.10 360.20 1610 ---- ---- ---- ---- 331.20 -25.00 356.20 1615 ---- ---- ---- ---- 327.30 -24.90 352.20 1620 ---- ---- ---- ---- 323.40 -24.90 348.30 1625 ---- ---- ---- ---- 319.60 -24.70 344.30 1630 ---- ---- ---- ---- 315.80 -24.60 340.40 1635 ---- ---- ---- ---- 312.00 -24.50 336.50 1640 ---- ---- ---- ---- 308.30 -24.30 332.60 1645 ---- ---- ---- ---- 304.60 -24.20 328.80 1650 ---- ---- ---- ---- 300.90 -24.10 325.00 1655 ---- ---- ---- ---- 297.30 -23.90 321.20 1660 ---- ---- ---- ---- 293.60 -23.90 317.50 1665 ---- ---- ---- ---- 290.10 -23.70 313.80 1670 ---- ---- ---- ---- 286.50 -23.60 310.10 1675 ---- ---- ---- ---- 283.00 -23.40 306.40 1680 ---- ---- ---- ---- 279.50 -23.30 302.80 1685 ---- ---- ---- ---- 276.00 -23.20 299.20 1690 ---- ---- ---- ---- 272.60 -23.00 295.60 1695 ---- ---- ---- ---- 269.20 -22.90 292.10 1700 ---- ---- ---- ---- 265.90 -22.70 288.60 1705 ---- ---- ---- ---- 262.60 -22.60 285.20 1710 ---- ---- ---- ---- 259.30 -22.40 281.70 1715 ---- ---- ---- ---- 256.00 -22.30 278.30 1720 ---- ---- ---- ---- 252.80 -22.20 275.00 1725 ---- ---- ---- ---- 249.60 -22.10 271.70 1730 ---- ---- ---- ---- 246.50 -21.90 268.40 1735 ---- ---- ---- ---- 243.40 -21.70 265.10 1740 ---- ---- ---- ---- 240.30 -21.60 261.90 1745 ---- ---- ---- ---- 237.30 -21.40 258.70 1750 ---- ---- ---- ---- 234.30 -21.30 255.60 1755 ---- ---- ---- ---- 231.30 -21.20 252.50 1760 ---- ---- ---- ---- 228.40 -21.00 249.40 1765 ---- ---- ---- ---- 225.50 -20.80 246.30 1770 ---- ---- ---- ---- 222.60 -20.70 243.30 1775 ---- ---- ---- ---- 219.80 -20.60 240.40 1780 ---- ---- ---- ---- 217.00 -20.50 237.50 1785 ---- ---- ---- ---- 214.30 -20.30 234.60 1790 ---- ---- ---- ---- 211.60 -20.10 231.70 1795 ---- ---- ---- ---- 208.90 -20.00 228.90 1800 ---- ---- ---- ---- 206.30 -19.80 226.10 1805 ---- ---- ---- ---- 203.70 -19.70 223.40 1810 ---- ---- ---- ---- 201.10 -19.60 220.70 1815 ---- ---- ---- ---- 198.60 -19.40 218.00 1820 ---- ---- ---- ---- 196.10 -19.30 215.40 1825 ---- ---- ---- ---- 193.70 -19.10 212.80 1830 ---- ---- ---- ---- 191.30 -18.90 210.20 1835 ---- ---- ---- ---- 188.90 -18.80 207.70 1840 ---- ---- ---- ---- 186.50 -18.70 205.20 1845 ---- ---- ---- ---- 184.20 -18.50 202.70 1850 ---- ---- ---- ---- 181.90 -18.40 200.30 1855 ---- ---- ---- ---- 179.70 -18.20 197.90 1860 ---- ---- ---- ---- 177.50 -18.00 195.50 1865 ---- ---- ---- ---- 175.30 -17.90 193.20 1870 ---- ---- ---- ---- 173.10 -17.80 190.90 1875 ---- ---- ---- ---- 171.00 -17.60 188.60 1880 ---- ---- ---- ---- 168.90 -17.50 186.40 1885 ---- ---- ---- ---- 166.90 -17.30 184.20 1890 ---- ---- ---- ---- 164.80 -17.20 182.00 1895 ---- ---- ---- ---- 162.80 -17.00 179.80 1900 ---- ---- ---- ---- 160.80 -16.90 177.70 1905 ---- ---- ---- ---- 158.90 -16.70 175.60 1910 ---- ---- ---- ---- 157.00 -16.50 173.50 1915 ---- ---- ---- ---- 155.10 -16.40 171.50 1920 ---- ---- ---- ---- 153.20 -16.30 169.50 1925 ---- ---- ---- ---- 151.30 -16.20 167.50 1930 ---- ---- ---- ---- 149.50 -16.00 165.50 1935 ---- ---- ---- ---- 147.70 -15.90 163.60 1940 ---- ---- ---- ---- 145.90 -15.80 161.70 1945 ---- ---- ---- ---- 144.20 -15.60 159.80 1950 ---- ---- ---- ---- 142.40 -15.50 157.90 1955 ---- ---- ---- ---- 140.70 -15.40 156.10 1960 ---- ---- ---- ---- 139.10 -15.20 154.30 1965 ---- ---- ---- ---- 137.40 -15.10 152.50 1970 ---- ---- ---- ---- 135.80 -14.90 150.70 1975 ---- ---- ---- ---- 134.20 -14.80 149.00 1980 ---- ---- ---- ---- 132.60 -14.70 147.30 1985 ---- ---- ---- ---- 131.10 -14.50 145.60 1990 ---- ---- ---- ---- 129.50 -14.40 143.90 1995 ---- ---- ---- ---- 128.00 -14.30 142.30 2000 ---- ---- ---- ---- 126.50 -14.20 140.70 2005 ---- ---- ---- ---- 125.10 -14.00 139.10 2010 ---- ---- ---- ---- 123.60 -13.90 137.50 2015 ---- ---- ---- ---- 122.20 -13.80 136.00 2020 ---- ---- ---- ---- 120.80 -13.70 134.50 2025 ---- ---- ---- ---- 119.40 -13.60 133.00 2030 ---- ---- ---- ---- 118.10 -13.40 131.50 2035 ---- ---- ---- ---- 116.80 -13.30 130.10 2040 ---- ---- ---- ---- 115.50 -13.20 128.70 2045 ---- ---- ---- ---- 114.20 -13.10 127.30 2050 ---- ---- ---- ---- 112.90 -13.00 125.90 2055 ---- ---- ---- ---- 111.70 -12.80 124.50 2060 ---- ---- ---- ---- 110.50 -12.70 123.20 2065 ---- ---- ---- ---- 109.30 -12.60 121.90 2070 ---- ---- ---- ---- 108.10 -12.50 120.60 2075 ---- ---- ---- ---- 106.90 -12.40 119.30 2080 ---- ---- ---- ---- 105.80 -12.30 118.10 2085 ---- ---- ---- ---- 104.60 -12.20 116.80 2090 ---- ---- ---- ---- 103.50 -12.10 115.60 2095 ---- ---- ---- ---- 102.40 -12.00 114.40 2100 ---- ---- ---- ---- 101.40 -11.80 113.20 2105 ---- ---- ---- ---- 100.30 -11.80 112.10 2110 ---- ---- ---- ---- 99.30 -11.60 110.90 2115 ---- ---- ---- ---- 98.20 -11.60 109.80 2120 ---- ---- ---- ---- 97.20 -11.50 108.70 2125 ---- ---- ---- ---- 96.30 -11.30 107.60 2130 ---- ---- ---- ---- 95.30 -11.20 106.50 2135 ---- ---- ---- ---- 94.30 -11.20 105.50 2140 ---- ---- ---- ---- 93.40 -11.00 104.40 2145 ---- ---- ---- ---- 92.40 -11.00 103.40 2150 ---- ---- ---- ---- 91.50 -10.90 102.40 2160 ---- ---- ---- ---- 89.70 -10.70 100.40 2170 ---- ---- ---- ---- 88.00 -10.50 98.50 2175 ---- ---- ---- ---- 87.20 -10.40 97.60 2180 ---- ---- ---- ---- 86.30 -10.40 96.70 2190 ---- ---- ---- ---- 84.70 -10.10 94.80 2200 ---- ---- ---- ---- 83.10 -10.00 93.10 2210 ---- ---- ---- ---- 81.50 -9.90 91.40 2220 ---- ---- ---- ---- 80.00 -9.70 89.70 2225 ---- ---- ---- ---- 79.30 -9.60 88.90 2230 ---- ---- ---- ---- 78.60 -9.50 88.10 2240 ---- ---- ---- ---- 77.20 -9.30 86.50 2250 ---- ---- ---- ---- 75.80 -9.20 85.00 2275 ---- ---- ---- ---- 72.50 -8.80 81.30 2300 ---- ---- ---- ---- 69.40 -8.50 77.90 2325 ---- ---- ---- ---- 66.50 -8.20 74.70 2350 ---- ---- ---- ---- 63.80 -7.90 71.70 2375 ---- ---- ---- ---- 61.30 -7.60 68.90 2400 ---- ---- ---- ---- 59.00 -7.30 66.30 2425 ---- ---- ---- ---- 56.80 -7.00 63.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 908.60 -30.70 939.30 1025 ---- ---- ---- ---- 883.60 -30.70 914.30 1050 ---- ---- ---- ---- 858.60 -30.70 889.30 1075 ---- ---- ---- ---- 833.60 -30.70 864.30 1090 ---- ---- ---- ---- 818.60 -30.70 849.30 1100 ---- ---- ---- ---- 808.60 -30.70 839.30 1110 ---- ---- ---- ---- 798.60 -30.70 829.30 1120 ---- ---- ---- ---- 788.60 -30.70 819.30 1125 ---- ---- ---- ---- 783.60 -30.70 814.30 1130 ---- ---- ---- ---- 778.60 -30.70 809.30 1140 ---- ---- ---- ---- 768.60 -30.70 799.30 1150 ---- ---- ---- ---- 758.60 -30.70 789.30 1160 ---- ---- ---- ---- 748.60 -30.70 779.30 1170 ---- ---- ---- ---- 738.60 -30.70 769.30 1175 ---- ---- ---- ---- 733.60 -30.70 764.30 1180 ---- ---- ---- ---- 728.60 -30.70 759.30 1190 ---- ---- ---- ---- 718.60 -30.70 749.30 1195 ---- ---- ---- ---- 713.60 -30.70 744.30 1200 ---- ---- ---- ---- 708.60 -30.70 739.30 1205 ---- ---- ---- ---- 703.60 -30.70 734.30 1210 ---- ---- ---- ---- 698.60 -30.70 729.30 1215 ---- ---- ---- ---- 693.60 -30.70 724.30 1220 ---- ---- ---- ---- 688.60 -30.70 719.30 1225 ---- ---- ---- ---- 683.60 -30.70 714.30 1230 ---- ---- ---- ---- 678.60 -30.70 709.30 1235 ---- ---- ---- ---- 673.60 -30.70 704.30 1240 ---- ---- ---- ---- 668.60 -30.70 699.30 1245 ---- ---- ---- ---- 663.70 -30.60 694.30 1250 ---- ---- ---- ---- 658.70 -30.60 689.30 1255 ---- ---- ---- ---- 653.80 -30.50 684.30 1260 ---- ---- ---- ---- 648.80 -30.50 679.30 1265 ---- ---- ---- ---- 643.90 -30.40 674.30 1270 ---- ---- ---- ---- 639.00 -30.30 669.30 1275 ---- ---- ---- ---- 634.10 -30.30 664.40 1280 ---- ---- ---- ---- 629.20 -30.20 659.40 1285 ---- ---- ---- ---- 624.40 -30.10 654.50 1290 ---- ---- ---- ---- 619.50 -30.10 649.60 1295 ---- ---- ---- ---- 614.60 -30.00 644.60 1300 ---- ---- ---- ---- 609.80 -29.90 639.70 1305 ---- ---- ---- ---- 605.00 -29.80 634.80 1310 ---- ---- ---- ---- 600.20 -29.80 630.00 1315 ---- ---- ---- ---- 595.30 -29.80 625.10 1320 ---- ---- ---- ---- 590.50 -29.70 620.20 1325 ---- ---- ---- ---- 585.80 -29.60 615.40 1330 ---- ---- ---- ---- 581.00 -29.50 610.50 1335 ---- ---- ---- ---- 576.20 -29.50 605.70 1340 ---- ---- ---- ---- 571.40 -29.50 600.90 1345 ---- ---- ---- ---- 566.70 -29.30 596.00 1350 ---- ---- ---- ---- 562.00 -29.20 591.20 1355 ---- ---- ---- ---- 557.20 -29.20 586.40 1360 ---- ---- ---- ---- 552.50 -29.20 581.70 1365 ---- ---- ---- ---- 547.80 -29.10 576.90 1370 ---- ---- ---- ---- 543.10 -29.00 572.10 1375 ---- ---- ---- ---- 538.40 -29.00 567.40 1380 ---- ---- ---- ---- 533.80 -28.80 562.60 1385 ---- ---- ---- ---- 529.10 -28.80 557.90 1390 ---- ---- ---- ---- 524.50 -28.70 553.20 1395 ---- ---- ---- ---- 519.80 -28.70 548.50 1400 ---- ---- ---- ---- 515.20 -28.60 543.80 1405 ---- ---- ---- ---- 510.60 -28.50 539.10 1410 ---- ---- ---- ---- 506.00 -28.40 534.40 1415 ---- ---- ---- ---- 501.40 -28.30 529.70 1420 ---- ---- ---- ---- 496.80 -28.30 525.10 1425 ---- ---- ---- ---- 492.20 -28.30 520.50 1430 ---- ---- ---- ---- 487.70 -28.10 515.80 1435 ---- ---- ---- ---- 483.20 -28.00 511.20 1440 ---- ---- ---- ---- 478.70 -27.90 506.60 1445 ---- ---- ---- ---- 474.20 -27.80 502.00 1450 ---- ---- ---- ---- 469.70 -27.80 497.50 1455 ---- ---- ---- ---- 465.20 -27.70 492.90 1460 ---- ---- ---- ---- 460.70 -27.70 488.40 1465 ---- ---- ---- ---- 456.30 -27.60 483.90 1470 ---- ---- ---- ---- 451.90 -27.50 479.40 1475 ---- ---- ---- ---- 447.50 -27.40 474.90 1480 ---- ---- ---- ---- 443.10 -27.30 470.40 1485 ---- ---- ---- ---- 438.70 -27.30 466.00 1490 ---- ---- ---- ---- 434.40 -27.10 461.50 1495 ---- ---- ---- ---- 430.10 -27.00 457.10 1500 ---- ---- ---- ---- 425.70 -27.00 452.70 1505 ---- ---- ---- ---- 421.40 -26.90 448.30 1510 ---- ---- ---- ---- 417.20 -26.80 444.00 1515 ---- ---- ---- ---- 412.90 -26.70 439.60 1520 ---- ---- ---- ---- 408.70 -26.60 435.30 1525 ---- ---- ---- ---- 404.50 -26.50 431.00 1530 ---- ---- ---- ---- 400.30 -26.40 426.70 1535 ---- ---- ---- ---- 396.10 -26.30 422.40 1540 ---- ---- ---- ---- 392.00 -26.20 418.20 1545 ---- ---- ---- ---- 387.90 -26.10 414.00 1550 ---- ---- ---- ---- 383.80 -26.00 409.80 1555 ---- ---- ---- ---- 379.70 -25.90 405.60 1560 ---- ---- ---- ---- 375.60 -25.80 401.40 1565 ---- ---- ---- ---- 371.60 -25.70 397.30 1570 ---- ---- ---- ---- 367.60 -25.60 393.20 1575 ---- ---- ---- ---- 363.60 -25.50 389.10 1580 ---- ---- ---- ---- 359.70 -25.40 385.10 1585 ---- ---- ---- ---- 355.80 -25.20 381.00 1590 ---- ---- ---- ---- 351.90 -25.10 377.00 1595 ---- ---- ---- ---- 348.00 -25.00 373.00 1600 ---- ---- ---- ---- 344.20 -24.90 369.10 1605 ---- ---- ---- ---- 340.40 -24.80 365.20 1610 ---- ---- ---- ---- 336.60 -24.70 361.30 1615 ---- ---- ---- ---- 332.80 -24.60 357.40 1620 ---- ---- ---- ---- 329.10 -24.50 353.60 1625 ---- ---- ---- ---- 325.40 -24.30 349.70 1630 ---- ---- ---- ---- 321.70 -24.30 346.00 1635 ---- ---- ---- ---- 318.10 -24.10 342.20 1640 ---- ---- ---- ---- 314.50 -24.00 338.50 1645 ---- ---- ---- ---- 310.90 -23.90 334.80 1650 ---- ---- ---- ---- 307.40 -23.70 331.10 1655 ---- ---- ---- ---- 303.90 -23.60 327.50 1660 ---- ---- ---- ---- 300.40 -23.50 323.90 1665 ---- ---- ---- ---- 297.00 -23.30 320.30 1670 ---- ---- ---- ---- 293.60 -23.20 316.80 1675 ---- ---- ---- ---- 290.20 -23.10 313.30 1680 ---- ---- ---- ---- 286.80 -23.00 309.80 1685 ---- ---- ---- ---- 283.50 -22.80 306.30 1690 ---- ---- ---- ---- 280.20 -22.70 302.90 1695 ---- ---- ---- ---- 277.00 -22.50 299.50 1700 ---- ---- ---- ---- 273.70 -22.40 296.10 1705 ---- ---- ---- ---- 270.50 -22.30 292.80 1710 ---- ---- ---- ---- 267.30 -22.20 289.50 1715 ---- ---- ---- ---- 264.20 -22.00 286.20 1720 ---- ---- ---- ---- 261.10 -21.80 282.90 1725 ---- ---- ---- ---- 258.00 -21.70 279.70 1730 ---- ---- ---- ---- 254.90 -21.60 276.50 1735 ---- ---- ---- ---- 251.90 -21.40 273.30 1740 ---- ---- ---- ---- 248.80 -21.40 270.20 1745 ---- ---- ---- ---- 245.90 -21.10 267.00 1750 ---- ---- ---- ---- 242.90 -21.00 263.90 1755 ---- ---- ---- ---- 239.90 -21.00 260.90 1760 ---- ---- ---- ---- 237.00 -20.80 257.80 1765 ---- ---- ---- ---- 234.10 -20.70 254.80 1770 ---- ---- ---- ---- 231.30 -20.50 251.80 1775 ---- ---- ---- ---- 228.40 -20.40 248.80 1780 ---- ---- ---- ---- 225.60 -20.20 245.80 1785 ---- ---- ---- ---- 222.80 -20.10 242.90 1790 ---- ---- ---- ---- 220.00 -19.90 239.90 1795 ---- ---- ---- ---- 217.20 -19.80 237.00 1800 ---- ---- ---- ---- 214.50 -19.60 234.10 1805 ---- ---- ---- ---- 211.70 -19.60 231.30 1810 ---- ---- ---- ---- 209.00 -19.40 228.40 1815 ---- ---- ---- ---- 206.40 -19.20 225.60 1820 ---- ---- ---- ---- 203.70 -19.10 222.80 1825 ---- ---- ---- ---- 201.10 -18.90 220.00 1830 ---- ---- ---- ---- 198.50 -18.80 217.30 1835 ---- ---- ---- ---- 195.90 -18.70 214.60 1840 ---- ---- ---- ---- 193.40 -18.50 211.90 1845 ---- ---- ---- ---- 190.80 -18.40 209.20 1850 ---- ---- ---- ---- 188.40 -18.20 206.60 400 1855 ---- ---- ---- ---- 185.90 -18.10 204.00 1860 ---- ---- ---- ---- 183.50 -18.00 201.50 1865 ---- ---- ---- ---- 181.10 -17.90 199.00 1870 ---- ---- ---- ---- 178.80 -17.70 196.50 1875 ---- ---- ---- ---- 176.50 -17.60 194.10 1880 ---- ---- ---- ---- 174.30 -17.40 191.70 75 1885 ---- ---- ---- ---- 172.00 -17.30 189.30 1890 ---- ---- ---- ---- 169.90 -17.10 187.00 1895 ---- ---- ---- ---- 167.80 -16.90 184.70 1900 ---- ---- ---- ---- 165.70 -16.80 182.50 1905 ---- ---- ---- ---- 163.60 -16.70 180.30 1910 ---- ---- ---- ---- 161.60 -16.60 178.20 1915 ---- ---- ---- ---- 159.70 -16.40 176.10 1920 ---- ---- ---- ---- 157.70 -16.30 174.00 1925 ---- ---- ---- ---- 155.80 -16.20 172.00 1930 ---- ---- ---- ---- 154.00 -16.00 170.00 1935 ---- ---- ---- ---- 152.20 -15.90 168.10 1940 ---- ---- ---- ---- 150.40 -15.80 166.20 1945 ---- ---- ---- ---- 148.70 -15.60 164.30 1950 ---- ---- ---- ---- 147.00 -15.40 162.40 1955 ---- ---- ---- ---- 145.30 -15.30 160.60 1960 ---- ---- ---- ---- 143.60 -15.30 158.90 1965 ---- ---- ---- ---- 142.00 -15.10 157.10 1970 ---- ---- ---- ---- 140.50 -14.90 155.40 100 1975 ---- ---- ---- ---- 138.90 -14.90 153.80 1980 ---- ---- ---- ---- 137.40 -14.70 152.10 1985 ---- ---- ---- ---- 135.90 -14.60 150.50 1990 ---- ---- ---- ---- 134.40 -14.50 148.90 1995 ---- ---- ---- ---- 133.00 -14.40 147.40 2000 ---- ---- ---- ---- 131.60 -14.20 145.80 130 2005 ---- ---- ---- ---- 130.20 -14.10 144.30 2010 ---- ---- ---- ---- 128.90 -14.00 142.90 2015 ---- ---- ---- ---- 127.50 -13.90 141.40 2020 ---- ---- ---- ---- 126.20 -13.80 140.00 2025 ---- ---- ---- ---- 124.90 -13.70 138.60 2030 ---- ---- ---- ---- 123.70 -13.50 137.20 2035 ---- ---- ---- ---- 122.40 -13.50 135.90 2040 ---- ---- ---- ---- 121.20 -13.30 134.50 2045 ---- ---- ---- ---- 120.00 -13.20 133.20 2050 ---- ---- ---- ---- 118.80 -13.10 131.90 2055 ---- ---- ---- ---- 117.60 -13.00 130.60 2060 ---- ---- ---- ---- 116.50 -12.90 129.40 2065 ---- ---- ---- ---- 115.40 -12.70 128.10 2070 ---- ---- ---- ---- 114.20 -12.70 126.90 2075 ---- ---- ---- ---- 113.20 -12.50 125.70 2080 ---- ---- ---- ---- 112.10 -12.40 124.50 2085 ---- ---- ---- ---- 111.00 -12.40 123.40 2090 ---- ---- ---- ---- 110.00 -12.20 122.20 2095 ---- ---- ---- ---- 108.90 -12.20 121.10 2100 ---- ---- ---- ---- 107.90 -12.10 120.00 2105 ---- ---- ---- ---- 106.90 -12.00 118.90 2110 ---- ---- ---- ---- 105.90 -11.90 117.80 2115 ---- ---- ---- ---- 105.00 -11.80 116.80 2120 ---- ---- ---- ---- 104.00 -11.70 115.70 2125 ---- ---- ---- ---- 103.10 -11.60 114.70 2130 ---- ---- ---- ---- 102.20 -11.50 113.70 2135 ---- ---- ---- ---- 101.20 -11.50 112.70 2140 ---- ---- ---- ---- 100.30 -11.40 111.70 2145 ---- ---- ---- ---- 99.50 -11.20 110.70 2150 ---- ---- ---- ---- 98.60 -11.10 109.70 2155 ---- ---- ---- ---- 97.70 -11.10 108.80 2160 ---- ---- ---- ---- 96.90 -10.90 107.80 2165 ---- ---- ---- ---- 96.00 -10.90 106.90 2170 ---- ---- ---- ---- 95.20 -10.80 106.00 2175 ---- ---- ---- ---- 94.40 -10.70 105.10 2180 ---- ---- ---- ---- 93.60 -10.60 104.20 2185 ---- ---- ---- ---- 92.80 -10.50 103.30 2190 ---- ---- ---- ---- 92.00 -10.50 102.50 2195 ---- ---- ---- ---- 91.20 -10.40 101.60 2200 ---- ---- ---- ---- 90.50 -10.30 100.80 500 2205 ---- ---- ---- ---- 89.70 -10.20 99.90 2210 ---- ---- ---- ---- 89.00 -10.10 99.10 2215 ---- ---- ---- ---- 88.20 -10.10 98.30 2220 ---- ---- ---- ---- 87.50 -10.00 97.50 2225 ---- ---- ---- ---- 86.80 -9.90 96.70 2230 ---- ---- ---- ---- 86.10 -9.80 95.90 2235 ---- ---- ---- ---- 85.40 -9.80 95.20 2240 ---- ---- ---- ---- 84.70 -9.70 94.40 2245 ---- ---- ---- ---- 84.00 -9.70 93.70 2250 ---- ---- ---- ---- 83.40 -9.50 92.90 2255 ---- ---- ---- ---- 82.70 -9.50 92.20 2260 ---- ---- ---- ---- 82.00 -9.40 91.40 2265 ---- ---- ---- ---- 81.40 -9.30 90.70 2270 ---- ---- ---- ---- 80.70 -9.30 90.00 2275 ---- ---- ---- ---- 80.10 -9.20 89.30 2280 ---- ---- ---- ---- 79.50 -9.10 88.60 2285 ---- ---- ---- ---- 78.90 -9.10 88.00 2290 ---- ---- ---- ---- 78.30 -9.00 87.30 2295 ---- ---- ---- ---- 77.70 -8.90 86.60 2300 ---- ---- ---- ---- 77.10 -8.90 86.00 2305 ---- ---- ---- ---- 76.50 -8.80 85.30 2310 ---- ---- ---- ---- 75.90 -8.80 84.70 2315 ---- ---- ---- ---- 75.40 -8.70 84.10 2320 ---- ---- ---- ---- 74.80 -8.60 83.40 2325 ---- ---- ---- ---- 74.20 -8.60 82.80 2330 ---- ---- ---- ---- 73.70 -8.50 82.20 2335 ---- ---- ---- ---- 73.20 -8.40 81.60 2340 ---- ---- ---- ---- 72.60 -8.40 81.00 2345 ---- ---- ---- ---- 72.10 -8.30 80.40 2350 ---- ---- ---- ---- 71.60 -8.30 79.90 2355 ---- ---- ---- ---- 71.10 -8.20 79.30 2360 ---- ---- ---- ---- 70.60 -8.10 78.70 2370 ---- ---- ---- ---- 69.60 -8.00 77.60 2375 ---- ---- ---- ---- 69.10 -8.00 77.10 2380 ---- ---- ---- ---- 68.60 -7.90 76.50 2390 ---- ---- ---- ---- 67.70 -7.80 75.50 2400 ---- ---- ---- ---- 66.70 -7.80 74.50 2410 ---- ---- ---- ---- 65.80 -7.70 73.50 2420 ---- ---- ---- ---- 65.00 -7.50 72.50 2425 ---- ---- ---- ---- 64.50 -7.50 72.00 2430 ---- ---- ---- ---- 64.10 -7.50 71.60 2440 ---- ---- ---- ---- 63.30 -7.30 70.60 2450 ---- ---- ---- ---- 62.50 -7.20 69.70 2460 ---- ---- ---- ---- 61.70 -7.10 68.80 2475 ---- ---- ---- ---- 60.50 -7.10 67.60 2500 ---- ---- ---- ---- 58.70 -6.80 65.50 2525 ---- ---- ---- ---- 57.00 -6.60 63.60 2550 ---- ---- ---- ---- 55.40 -6.50 61.90 2575 ---- ---- ---- ---- 53.90 -6.30 60.20 2600 ---- ---- ---- ---- 52.50 -6.10 58.60 2625 ---- ---- ---- ---- 51.20 -5.90 57.10 2650 ---- ---- ---- ---- 49.90 -5.80 55.70 900 ---- ---- ---- ---- 1008.60 -30.70 1039.30 925 ---- ---- ---- ---- 983.60 -30.70 1014.30 950 ---- ---- ---- ---- 958.60 -30.70 989.30 975 ---- ---- ---- ---- 933.60 -30.70 964.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 642.10 -30.70 672.80 1300 ---- ---- ---- ---- 617.40 -30.40 647.80 1325 ---- ---- ---- ---- 593.10 -30.00 623.10 1350 ---- ---- ---- ---- 569.10 -29.60 598.70 1375 ---- ---- ---- ---- 545.60 -29.20 574.80 1400 ---- ---- ---- ---- 522.40 -28.80 551.20 1425 ---- ---- ---- ---- 499.60 -28.30 527.90 1450 ---- ---- ---- ---- 477.10 -28.00 505.10 1470 ---- ---- ---- ---- 459.50 -27.60 487.10 1475 ---- ---- ---- ---- 455.10 -27.50 482.60 1480 ---- ---- ---- ---- 450.70 -27.40 478.10 1490 ---- ---- ---- ---- 442.00 -27.30 469.30 1500 ---- ---- ---- ---- 433.40 -27.10 460.50 1510 ---- ---- ---- ---- 424.90 -26.80 451.70 1520 ---- ---- ---- ---- 416.40 -26.70 443.10 1525 ---- ---- ---- ---- 412.20 -26.50 438.70 1530 ---- ---- ---- ---- 408.00 -26.40 434.40 1540 ---- ---- ---- ---- 399.60 -26.30 425.90 1550 ---- ---- ---- ---- 391.30 -26.10 417.40 1560 ---- ---- ---- ---- 383.10 -25.90 409.00 1565 ---- ---- ---- ---- 379.00 -25.80 404.80 1570 ---- ---- ---- ---- 375.00 -25.60 400.60 1575 ---- ---- ---- ---- 370.90 -25.60 396.50 1580 ---- ---- ---- ---- 366.90 -25.50 392.40 1585 ---- ---- ---- ---- 362.90 -25.40 388.30 1590 ---- ---- ---- ---- 358.90 -25.30 384.20 1595 ---- ---- ---- ---- 354.90 -25.20 380.10 1600 ---- ---- ---- ---- 351.00 -25.10 376.10 1605 ---- ---- ---- ---- 347.10 -24.90 372.00 1610 ---- ---- ---- ---- 343.20 -24.80 368.00 1615 ---- ---- ---- ---- 339.30 -24.80 364.10 1620 ---- ---- ---- ---- 335.50 -24.60 360.10 1625 ---- ---- ---- ---- 331.70 -24.50 356.20 1630 ---- ---- ---- ---- 327.90 -24.40 352.30 1635 ---- ---- ---- ---- 324.10 -24.30 348.40 1640 ---- ---- ---- ---- 320.40 -24.10 344.50 1645 ---- ---- ---- ---- 316.70 -24.00 340.70 1650 ---- ---- ---- ---- 313.00 -23.90 336.90 1655 ---- ---- ---- ---- 309.40 -23.70 333.10 1660 ---- ---- ---- ---- 305.70 -23.70 329.40 1665 ---- ---- ---- ---- 302.20 -23.50 325.70 1670 ---- ---- ---- ---- 298.60 -23.40 322.00 1675 ---- ---- ---- ---- 295.10 -23.30 318.40 1680 ---- ---- ---- ---- 291.60 -23.20 314.80 1685 ---- ---- ---- ---- 288.10 -23.10 311.20 1690 ---- ---- ---- ---- 284.70 -22.90 307.60 1695 ---- ---- ---- ---- 281.30 -22.80 304.10 1700 ---- ---- ---- ---- 278.00 -22.60 300.60 1705 ---- ---- ---- ---- 274.70 -22.50 297.20 1710 ---- ---- ---- ---- 271.40 -22.40 293.80 1715 ---- ---- ---- ---- 268.10 -22.30 290.40 1720 ---- ---- ---- ---- 264.90 -22.10 287.00 1725 ---- ---- ---- ---- 261.80 -21.90 283.70 1730 ---- ---- ---- ---- 258.60 -21.90 280.50 1735 ---- ---- ---- ---- 255.50 -21.70 277.20 1740 ---- ---- ---- ---- 252.50 -21.50 274.00 1745 ---- ---- ---- ---- 249.50 -21.40 270.90 1750 ---- ---- ---- ---- 246.50 -21.30 267.80 1755 ---- ---- ---- ---- 243.60 -21.10 264.70 1760 ---- ---- ---- ---- 240.70 -21.00 261.70 1765 ---- ---- ---- ---- 237.80 -20.90 258.70 1770 ---- ---- ---- ---- 235.00 -20.70 255.70 1775 ---- ---- ---- ---- 232.20 -20.60 252.80 1780 ---- ---- ---- ---- 229.50 -20.40 249.90 1785 ---- ---- ---- ---- 226.80 -20.30 247.10 1790 ---- ---- ---- ---- 224.10 -20.20 244.30 1795 ---- ---- ---- ---- 221.50 -20.00 241.50 1800 ---- ---- ---- ---- 218.90 -19.90 238.80 1805 ---- ---- ---- ---- 216.40 -19.70 236.10 1810 ---- ---- ---- ---- 213.90 -19.60 233.50 1815 ---- ---- ---- ---- 211.40 -19.50 230.90 1820 ---- ---- ---- ---- 209.00 -19.30 228.30 1825 ---- ---- ---- ---- 206.60 -19.20 225.80 1830 ---- ---- ---- ---- 204.30 -19.00 223.30 1835 ---- ---- ---- ---- 202.00 -18.80 220.80 1840 ---- ---- ---- ---- 199.70 -18.70 218.40 1845 ---- ---- ---- ---- 197.50 -18.50 216.00 1850 ---- ---- ---- ---- 195.20 -18.50 213.70 1855 ---- ---- ---- ---- 193.10 -18.30 211.40 1860 ---- ---- ---- ---- 190.90 -18.20 209.10 1865 ---- ---- ---- ---- 188.80 -18.00 206.80 1870 ---- ---- ---- ---- 186.70 -17.90 204.60 1875 ---- ---- ---- ---- 184.60 -17.80 202.40 1880 ---- ---- ---- ---- 182.60 -17.60 200.20 1885 ---- ---- ---- ---- 180.60 -17.40 198.00 1890 ---- ---- ---- ---- 178.60 -17.30 195.90 1895 ---- ---- ---- ---- 176.60 -17.20 193.80 1900 ---- ---- ---- ---- 174.60 -17.10 191.70 1905 ---- ---- ---- ---- 172.70 -16.90 189.60 1910 ---- ---- ---- ---- 170.80 -16.80 187.60 1915 ---- ---- ---- ---- 168.90 -16.60 185.50 1920 ---- ---- ---- ---- 167.00 -16.50 183.50 1925 ---- ---- ---- ---- 165.10 -16.40 181.50 1930 ---- ---- ---- ---- 163.30 -16.20 179.50 1935 ---- ---- ---- ---- 161.40 -16.20 177.60 1940 ---- ---- ---- ---- 159.60 -16.00 175.60 1945 ---- ---- ---- ---- 157.80 -15.90 173.70 1950 ---- ---- ---- ---- 156.00 -15.80 171.80 1955 ---- ---- ---- ---- 154.30 -15.60 169.90 1960 ---- ---- ---- ---- 152.50 -15.50 168.00 1965 ---- ---- ---- ---- 150.80 -15.40 166.20 1970 ---- ---- ---- ---- 149.10 -15.20 164.30 1975 ---- ---- ---- ---- 147.40 -15.10 162.50 1980 ---- ---- ---- ---- 145.70 -15.00 160.70 1985 ---- ---- ---- ---- 144.00 -14.90 158.90 1990 ---- ---- ---- ---- 142.40 -14.80 157.20 1995 ---- ---- ---- ---- 140.80 -14.60 155.40 2000 ---- ---- ---- ---- 139.20 -14.50 153.70 2005 ---- ---- ---- ---- 137.60 -14.40 152.00 2010 ---- ---- ---- ---- 136.10 -14.20 150.30 2015 ---- ---- ---- ---- 134.50 -14.20 148.70 2020 ---- ---- ---- ---- 133.00 -14.00 147.00 2025 ---- ---- ---- ---- 131.50 -13.90 145.40 2030 ---- ---- ---- ---- 130.10 -13.80 143.90 2035 ---- ---- ---- ---- 128.60 -13.70 142.30 2040 ---- ---- ---- ---- 127.20 -13.50 140.70 2045 ---- ---- ---- ---- 125.80 -13.40 139.20 2050 ---- ---- ---- ---- 124.40 -13.30 137.70 2055 ---- ---- ---- ---- 123.00 -13.20 136.20 2060 ---- ---- ---- ---- 121.70 -13.10 134.80 2065 ---- ---- ---- ---- 120.30 -13.00 133.30 2070 ---- ---- ---- ---- 119.00 -12.90 131.90 2075 ---- ---- ---- ---- 117.70 -12.80 130.50 2080 ---- ---- ---- ---- 116.50 -12.60 129.10 2085 ---- ---- ---- ---- 115.20 -12.60 127.80 2090 ---- ---- ---- ---- 114.00 -12.40 126.40 2095 ---- ---- ---- ---- 112.70 -12.40 125.10 2100 ---- ---- ---- ---- 111.50 -12.30 123.80 2105 ---- ---- ---- ---- 110.30 -12.20 122.50 2110 ---- ---- ---- ---- 109.20 -12.00 121.20 2115 ---- ---- ---- ---- 108.00 -12.00 120.00 2120 ---- ---- ---- ---- 106.90 -11.80 118.70 2125 ---- ---- ---- ---- 105.80 -11.70 117.50 2130 ---- ---- ---- ---- 104.70 -11.60 116.30 2135 ---- ---- ---- ---- 103.60 -11.50 115.10 2140 ---- ---- ---- ---- 102.50 -11.50 114.00 2145 ---- ---- ---- ---- 101.40 -11.40 112.80 2150 ---- ---- ---- ---- 100.40 -11.30 111.70 2155 ---- ---- ---- ---- 99.30 -11.20 110.50 2160 ---- ---- ---- ---- 98.30 -11.10 109.40 2170 ---- ---- ---- ---- 96.30 -10.90 107.20 2175 ---- ---- ---- ---- 95.30 -10.90 106.20 2180 ---- ---- ---- ---- 94.40 -10.70 105.10 2190 ---- ---- ---- ---- 92.50 -10.50 103.00 2200 ---- ---- ---- ---- 90.60 -10.40 101.00 2210 ---- ---- ---- ---- 88.80 -10.20 99.00 2220 ---- ---- ---- ---- 87.10 -10.00 97.10 2225 ---- ---- ---- ---- 86.20 -10.00 96.20 2230 ---- ---- ---- ---- 85.40 -9.80 95.20 2240 ---- ---- ---- ---- 83.70 -9.70 93.40 2250 ---- ---- ---- ---- 82.10 -9.50 91.60 2275 ---- ---- ---- ---- 78.20 -9.10 87.30 2300 ---- ---- ---- ---- 74.50 -8.80 83.30 2325 ---- ---- ---- ---- 71.10 -8.40 79.50 2350 ---- ---- ---- ---- 67.90 -8.10 76.00 2375 ---- ---- ---- ---- 64.90 -7.80 72.70 2400 ---- ---- ---- ---- 62.00 -7.50 69.50 2425 ---- ---- ---- ---- 59.40 -7.20 66.60 2450 ---- ---- ---- ---- 56.90 -6.90 63.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 520.40 -29.20 549.60 1425 ---- ---- ---- ---- 497.50 -28.70 526.20 1450 ---- ---- ---- ---- 475.00 -28.30 503.30 1475 ---- ---- ---- ---- 453.10 -27.70 480.80 1500 ---- ---- ---- ---- 431.60 -27.20 458.80 1525 ---- ---- ---- ---- 410.70 -26.60 437.30 1550 ---- ---- ---- ---- 390.20 -26.10 416.30 1575 ---- ---- ---- ---- 370.20 -25.60 395.80 1580 ---- ---- ---- ---- 366.30 -25.50 391.80 1590 ---- ---- ---- ---- 358.50 -25.30 383.80 1600 ---- ---- ---- ---- 350.80 -25.00 375.80 1610 ---- ---- ---- ---- 343.20 -24.80 368.00 1620 ---- ---- ---- ---- 335.60 -24.60 360.20 1625 ---- ---- ---- ---- 331.90 -24.40 356.30 1630 ---- ---- ---- ---- 328.20 -24.30 352.50 1640 ---- ---- ---- ---- 320.80 -24.10 344.90 1650 ---- ---- ---- ---- 313.50 -23.90 337.40 1660 ---- ---- ---- ---- 306.30 -23.70 330.00 1670 ---- ---- ---- ---- 299.30 -23.30 322.60 1680 ---- ---- ---- ---- 292.30 -23.10 315.40 1685 ---- ---- ---- ---- 288.90 -23.00 311.90 1690 ---- ---- ---- ---- 285.50 -22.80 308.30 1695 ---- ---- ---- ---- 282.10 -22.70 304.80 1700 ---- ---- ---- ---- 278.80 -22.60 301.40 1705 ---- ---- ---- ---- 275.50 -22.40 297.90 1710 ---- ---- ---- ---- 272.20 -22.30 294.50 1715 ---- ---- ---- ---- 269.00 -22.20 291.20 1720 ---- ---- ---- ---- 265.80 -22.00 287.80 1725 ---- ---- ---- ---- 262.60 -21.90 284.50 1730 ---- ---- ---- ---- 259.50 -21.70 281.20 1735 ---- ---- ---- ---- 256.40 -21.60 278.00 1740 ---- ---- ---- ---- 253.30 -21.50 274.80 1745 ---- ---- ---- ---- 250.30 -21.30 271.60 1750 ---- ---- ---- ---- 247.30 -21.20 268.50 1755 ---- ---- ---- ---- 244.30 -21.10 265.40 1760 ---- ---- ---- ---- 241.40 -21.00 262.40 1765 ---- ---- ---- ---- 238.60 -20.80 259.40 1770 ---- ---- ---- ---- 235.70 -20.70 256.40 1775 ---- ---- ---- ---- 233.00 -20.50 253.50 1780 ---- ---- ---- ---- 230.20 -20.40 250.60 1785 ---- ---- ---- ---- 227.50 -20.30 247.80 1790 ---- ---- ---- ---- 224.90 -20.10 245.00 1795 ---- ---- ---- ---- 222.30 -19.90 242.20 1800 ---- ---- ---- ---- 219.70 -19.80 239.50 1805 ---- ---- ---- ---- 217.20 -19.70 236.90 1810 ---- ---- ---- ---- 214.70 -19.60 234.30 1815 ---- ---- ---- ---- 212.30 -19.40 231.70 1820 ---- ---- ---- ---- 209.90 -19.30 229.20 1825 ---- ---- ---- ---- 207.60 -19.10 226.70 1830 ---- ---- ---- ---- 205.30 -18.90 224.20 1835 ---- ---- ---- ---- 203.00 -18.80 221.80 1840 ---- ---- ---- ---- 200.80 -18.70 219.50 1845 ---- ---- ---- ---- 198.60 -18.60 217.20 1850 ---- ---- ---- ---- 196.50 -18.40 214.90 1855 ---- ---- ---- ---- 194.30 -18.30 212.60 1860 ---- ---- ---- ---- 192.20 -18.20 210.40 1865 ---- ---- ---- ---- 190.20 -18.00 208.20 1870 ---- ---- ---- ---- 188.20 -17.80 206.00 1875 ---- ---- ---- ---- 186.20 -17.70 203.90 1880 ---- ---- ---- ---- 184.20 -17.60 201.80 1885 ---- ---- ---- ---- 182.30 -17.40 199.70 1890 ---- ---- ---- ---- 180.30 -17.30 197.60 1895 ---- ---- ---- ---- 178.40 -17.20 195.60 1900 ---- ---- ---- ---- 176.60 -17.00 193.60 1905 ---- ---- ---- ---- 174.70 -16.90 191.60 1910 ---- ---- ---- ---- 172.90 -16.70 189.60 1915 ---- ---- ---- ---- 171.00 -16.70 187.70 1920 ---- ---- ---- ---- 169.20 -16.60 185.80 1925 ---- ---- ---- ---- 167.50 -16.30 183.80 1930 ---- ---- ---- ---- 165.70 -16.20 181.90 1935 ---- ---- ---- ---- 163.90 -16.20 180.10 1940 ---- ---- ---- ---- 162.20 -16.00 178.20 1945 ---- ---- ---- ---- 160.50 -15.90 176.40 1950 ---- ---- ---- ---- 158.80 -15.70 174.50 1955 ---- ---- ---- ---- 157.10 -15.60 172.70 1960 ---- ---- ---- ---- 155.40 -15.50 170.90 1965 ---- ---- ---- ---- 153.80 -15.40 169.20 1970 ---- ---- ---- ---- 152.20 -15.20 167.40 1975 ---- ---- ---- ---- 150.60 -15.10 165.70 1980 ---- ---- ---- ---- 149.00 -15.00 164.00 1985 ---- ---- ---- ---- 147.40 -14.90 162.30 1990 ---- ---- ---- ---- 145.90 -14.80 160.70 1995 ---- ---- ---- ---- 144.40 -14.70 159.10 2000 ---- ---- ---- ---- 142.90 -14.60 157.50 2005 ---- ---- ---- ---- 141.40 -14.50 155.90 2010 ---- ---- ---- ---- 140.00 -14.30 154.30 2015 ---- ---- ---- ---- 138.60 -14.20 152.80 2020 ---- ---- ---- ---- 137.20 -14.10 151.30 2025 ---- ---- ---- ---- 135.80 -14.00 149.80 2030 ---- ---- ---- ---- 134.50 -13.90 148.40 2035 ---- ---- ---- ---- 133.20 -13.80 147.00 2040 ---- ---- ---- ---- 131.90 -13.70 145.60 2045 ---- ---- ---- ---- 130.70 -13.50 144.20 2050 ---- ---- ---- ---- 129.40 -13.50 142.90 2055 ---- ---- ---- ---- 128.20 -13.30 141.50 2060 ---- ---- ---- ---- 127.00 -13.20 140.20 2065 ---- ---- ---- ---- 125.80 -13.20 139.00 2070 ---- ---- ---- ---- 124.70 -13.00 137.70 2075 ---- ---- ---- ---- 123.60 -12.90 136.50 2080 ---- ---- ---- ---- 122.40 -12.90 135.30 2085 ---- ---- ---- ---- 121.40 -12.70 134.10 2090 ---- ---- ---- ---- 120.30 -12.60 132.90 2095 ---- ---- ---- ---- 119.20 -12.60 131.80 2100 ---- ---- ---- ---- 118.20 -12.50 130.70 2105 ---- ---- ---- ---- 117.20 -12.30 129.50 2110 ---- ---- ---- ---- 116.20 -12.20 128.40 2115 ---- ---- ---- ---- 115.20 -12.20 127.40 2120 ---- ---- ---- ---- 114.20 -12.10 126.30 2125 ---- ---- ---- ---- 113.30 -12.00 125.30 2130 ---- ---- ---- ---- 112.40 -11.90 124.30 2135 ---- ---- ---- ---- 111.40 -11.80 123.20 2140 ---- ---- ---- ---- 110.50 -11.70 122.20 2145 ---- ---- ---- ---- 109.60 -11.70 121.30 2150 ---- ---- ---- ---- 108.70 -11.60 120.30 2155 ---- ---- ---- ---- 107.90 -11.50 119.40 2160 ---- ---- ---- ---- 107.00 -11.40 118.40 2170 ---- ---- ---- ---- 105.30 -11.30 116.60 2180 ---- ---- ---- ---- 103.70 -11.10 114.80 2190 ---- ---- ---- ---- 102.10 -10.90 113.00 2200 ---- ---- ---- ---- 100.60 -10.70 111.30 2210 ---- ---- ---- ---- 99.10 -10.60 109.70 2220 ---- ---- ---- ---- 97.60 -10.50 108.10 2225 ---- ---- ---- ---- 96.90 -10.40 107.30 2230 ---- ---- ---- ---- 96.20 -10.30 106.50 2240 ---- ---- ---- ---- 94.80 -10.20 105.00 2250 ---- ---- ---- ---- 93.50 -10.00 103.50 2275 ---- ---- ---- ---- 90.30 -9.60 99.90 2300 ---- ---- ---- ---- 87.20 -9.40 96.60 2325 ---- ---- ---- ---- 84.40 -9.10 93.50 2350 ---- ---- ---- ---- 81.80 -8.80 90.60 2375 ---- ---- ---- ---- 79.30 -8.60 87.90 2400 ---- ---- ---- ---- 77.00 -8.30 85.30 2425 ---- ---- ---- ---- 74.90 -8.00 82.90 2450 ---- ---- ---- ---- 72.80 -7.90 80.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 945.00 -30.70 975.70 1025 ---- ---- ---- ---- 920.00 -30.70 950.70 1050 ---- ---- ---- ---- 895.00 -30.70 925.70 1075 ---- ---- ---- ---- 870.00 -30.70 900.70 1100 ---- ---- ---- ---- 845.00 -30.70 875.70 1125 ---- ---- ---- ---- 820.00 -30.70 850.70 1130 ---- ---- ---- ---- 815.00 -30.70 845.70 1140 ---- ---- ---- ---- 805.00 -30.70 835.70 1150 ---- ---- ---- ---- 795.00 -30.70 825.70 1160 ---- ---- ---- ---- 785.00 -30.70 815.70 1170 ---- ---- ---- ---- 775.00 -30.70 805.70 1175 ---- ---- ---- ---- 770.00 -30.70 800.70 1180 ---- ---- ---- ---- 765.00 -30.70 795.70 1190 ---- ---- ---- ---- 755.00 -30.70 785.70 1200 ---- ---- ---- ---- 745.00 -30.70 775.70 1210 ---- ---- ---- ---- 735.10 -30.60 765.70 1220 ---- ---- ---- ---- 725.20 -30.50 755.70 1225 ---- ---- ---- ---- 720.30 -30.40 750.70 1230 ---- ---- ---- ---- 715.40 -30.30 745.70 1235 ---- ---- ---- ---- 710.40 -30.40 740.80 1240 ---- ---- ---- ---- 705.50 -30.30 735.80 1245 ---- ---- ---- ---- 700.70 -30.20 730.90 1250 ---- ---- ---- ---- 695.80 -30.10 725.90 1255 ---- ---- ---- ---- 690.90 -30.10 721.00 1260 ---- ---- ---- ---- 686.10 -30.00 716.10 1265 ---- ---- ---- ---- 681.20 -30.00 711.20 1270 ---- ---- ---- ---- 676.40 -29.90 706.30 1275 ---- ---- ---- ---- 671.60 -29.80 701.40 1280 ---- ---- ---- ---- 666.80 -29.70 696.50 1285 ---- ---- ---- ---- 662.00 -29.70 691.70 1290 ---- ---- ---- ---- 657.20 -29.60 686.80 1295 ---- ---- ---- ---- 652.40 -29.60 682.00 1300 ---- ---- ---- ---- 647.60 -29.50 677.10 1305 ---- ---- ---- ---- 642.90 -29.40 672.30 1310 ---- ---- ---- ---- 638.10 -29.40 667.50 1315 ---- ---- ---- ---- 633.40 -29.30 662.70 1320 ---- ---- ---- ---- 628.70 -29.20 657.90 1325 ---- ---- ---- ---- 624.00 -29.10 653.10 1330 ---- ---- ---- ---- 619.30 -29.00 648.30 1335 ---- ---- ---- ---- 614.60 -29.00 643.60 1340 ---- ---- ---- ---- 609.90 -28.90 638.80 1345 ---- ---- ---- ---- 605.20 -28.90 634.10 1350 ---- ---- ---- ---- 600.50 -28.90 629.40 1355 ---- ---- ---- ---- 595.90 -28.70 624.60 1360 ---- ---- ---- ---- 591.20 -28.70 619.90 1365 ---- ---- ---- ---- 586.60 -28.60 615.20 1370 ---- ---- ---- ---- 582.00 -28.50 610.50 1375 ---- ---- ---- ---- 577.40 -28.40 605.80 1380 ---- ---- ---- ---- 572.80 -28.40 601.20 1385 ---- ---- ---- ---- 568.20 -28.30 596.50 1390 ---- ---- ---- ---- 563.60 -28.30 591.90 1395 ---- ---- ---- ---- 559.00 -28.20 587.20 1400 ---- ---- ---- ---- 554.50 -28.10 582.60 1405 ---- ---- ---- ---- 549.90 -28.10 578.00 1410 ---- ---- ---- ---- 545.40 -28.00 573.40 1415 ---- ---- ---- ---- 540.90 -27.90 568.80 1420 ---- ---- ---- ---- 536.30 -27.90 564.20 1425 ---- ---- ---- ---- 531.90 -27.70 559.60 1430 ---- ---- ---- ---- 527.40 -27.70 555.10 1435 ---- ---- ---- ---- 522.90 -27.70 550.60 1440 ---- ---- ---- ---- 518.50 -27.50 546.00 1445 ---- ---- ---- ---- 514.00 -27.50 541.50 1450 ---- ---- ---- ---- 509.60 -27.40 537.00 1455 ---- ---- ---- ---- 505.20 -27.40 532.60 1460 ---- ---- ---- ---- 500.80 -27.30 528.10 1465 ---- ---- ---- ---- 496.50 -27.20 523.70 1470 ---- ---- ---- ---- 492.10 -27.10 519.20 1475 ---- ---- ---- ---- 487.80 -27.00 514.80 1480 ---- ---- ---- ---- 483.50 -26.90 510.40 1485 ---- ---- ---- ---- 479.20 -26.80 506.00 1490 ---- ---- ---- ---- 474.90 -26.80 501.70 1495 ---- ---- ---- ---- 470.70 -26.70 497.40 1500 ---- ---- ---- ---- 466.40 -26.60 493.00 1505 ---- ---- ---- ---- 462.20 -26.50 488.70 1510 ---- ---- ---- ---- 458.00 -26.50 484.50 1515 ---- ---- ---- ---- 453.90 -26.30 480.20 1520 ---- ---- ---- ---- 449.70 -26.30 476.00 1525 ---- ---- ---- ---- 445.60 -26.10 471.70 1530 ---- ---- ---- ---- 441.50 -26.00 467.50 1535 ---- ---- ---- ---- 437.40 -25.90 463.30 1540 ---- ---- ---- ---- 433.30 -25.90 459.20 1545 ---- ---- ---- ---- 429.30 -25.70 455.00 1550 ---- ---- ---- ---- 425.20 -25.70 450.90 1555 ---- ---- ---- ---- 421.20 -25.60 446.80 1560 ---- ---- ---- ---- 417.20 -25.50 442.70 1565 ---- ---- ---- ---- 413.30 -25.40 438.70 1570 ---- ---- ---- ---- 409.30 -25.30 434.60 1575 ---- ---- ---- ---- 405.40 -25.20 430.60 1580 ---- ---- ---- ---- 401.50 -25.10 426.60 1585 ---- ---- ---- ---- 397.60 -25.10 422.70 1590 ---- ---- ---- ---- 393.80 -24.90 418.70 1595 ---- ---- ---- ---- 390.00 -24.80 414.80 1600 ---- ---- ---- ---- 386.20 -24.70 410.90 1605 ---- ---- ---- ---- 382.40 -24.60 407.00 1610 ---- ---- ---- ---- 378.60 -24.50 403.10 1615 ---- ---- ---- ---- 374.90 -24.40 399.30 1620 ---- ---- ---- ---- 371.10 -24.30 395.40 1625 ---- ---- ---- ---- 367.50 -24.10 391.60 1630 ---- ---- ---- ---- 363.80 -24.10 387.90 1635 ---- ---- ---- ---- 360.10 -24.00 384.10 1640 ---- ---- ---- ---- 356.50 -23.90 380.40 1645 ---- ---- ---- ---- 352.90 -23.80 376.70 1650 ---- ---- ---- ---- 349.30 -23.70 373.00 1655 ---- ---- ---- ---- 345.80 -23.50 369.30 1660 ---- ---- ---- ---- 342.20 -23.50 365.70 1665 ---- ---- ---- ---- 338.70 -23.30 362.00 1670 ---- ---- ---- ---- 335.20 -23.20 358.40 1675 ---- ---- ---- ---- 331.80 -23.10 354.90 1680 ---- ---- ---- ---- 328.30 -23.00 351.30 1685 ---- ---- ---- ---- 324.90 -22.90 347.80 1690 ---- ---- ---- ---- 321.50 -22.80 344.30 1695 ---- ---- ---- ---- 318.10 -22.70 340.80 1700 ---- ---- ---- ---- 314.80 -22.50 337.30 1705 ---- ---- ---- ---- 311.50 -22.40 333.90 1710 ---- ---- ---- ---- 308.20 -22.30 330.50 1715 ---- ---- ---- ---- 304.90 -22.20 327.10 1720 ---- ---- ---- ---- 301.70 -22.10 323.80 1725 ---- ---- ---- ---- 298.50 -21.90 320.40 1730 ---- ---- ---- ---- 295.30 -21.80 317.10 1735 ---- ---- ---- ---- 292.10 -21.70 313.80 1740 ---- ---- ---- ---- 289.00 -21.60 310.60 1745 ---- ---- ---- ---- 285.90 -21.50 307.40 1750 ---- ---- ---- ---- 282.80 -21.40 304.20 1755 ---- ---- ---- ---- 279.80 -21.20 301.00 1760 ---- ---- ---- ---- 276.80 -21.10 297.90 1765 ---- ---- ---- ---- 273.80 -21.00 294.80 1770 ---- ---- ---- ---- 270.90 -20.80 291.70 1775 ---- ---- ---- ---- 267.90 -20.80 288.70 1780 ---- ---- ---- ---- 265.10 -20.60 285.70 1785 ---- ---- ---- ---- 262.20 -20.50 282.70 1790 ---- ---- ---- ---- 259.40 -20.40 279.80 1795 ---- ---- ---- ---- 256.60 -20.20 276.80 1800 ---- ---- ---- ---- 253.80 -20.20 274.00 1805 ---- ---- ---- ---- 251.10 -20.00 271.10 1810 ---- ---- ---- ---- 248.40 -19.90 268.30 1815 ---- ---- ---- ---- 245.80 -19.70 265.50 1820 ---- ---- ---- ---- 243.20 -19.60 262.80 1825 ---- ---- ---- ---- 240.60 -19.50 260.10 1830 ---- ---- ---- ---- 238.00 -19.40 257.40 1835 ---- ---- ---- ---- 235.50 -19.30 254.80 1840 ---- ---- ---- ---- 233.00 -19.20 252.20 1845 ---- ---- ---- ---- 230.60 -19.00 249.60 1850 ---- ---- ---- ---- 228.20 -18.80 247.00 1855 ---- ---- ---- ---- 225.80 -18.70 244.50 1860 ---- ---- ---- ---- 223.40 -18.70 242.10 1865 ---- ---- ---- ---- 221.10 -18.50 239.60 1870 ---- ---- ---- ---- 218.80 -18.40 237.20 1875 ---- ---- ---- ---- 216.60 -18.30 234.90 1880 ---- ---- ---- ---- 214.40 -18.10 232.50 1885 ---- ---- ---- ---- 212.20 -18.00 230.20 1890 ---- ---- ---- ---- 210.10 -17.90 228.00 1895 ---- ---- ---- ---- 208.00 -17.70 225.70 1900 ---- ---- ---- ---- 205.90 -17.60 223.50 1905 ---- ---- ---- ---- 203.80 -17.60 221.40 1910 ---- ---- ---- ---- 201.80 -17.40 219.20 1915 ---- ---- ---- ---- 199.80 -17.30 217.10 1920 ---- ---- ---- ---- 197.90 -17.10 215.00 1925 ---- ---- ---- ---- 195.90 -17.10 213.00 1930 ---- ---- ---- ---- 194.00 -17.00 211.00 1935 ---- ---- ---- ---- 192.20 -16.80 209.00 1940 ---- ---- ---- ---- 190.30 -16.70 207.00 1945 ---- ---- ---- ---- 188.50 -16.60 205.10 1950 ---- ---- ---- ---- 186.70 -16.50 203.20 1955 ---- ---- ---- ---- 185.00 -16.40 201.40 1960 ---- ---- ---- ---- 183.30 -16.20 199.50 1965 ---- ---- ---- ---- 181.60 -16.10 197.70 1970 ---- ---- ---- ---- 179.90 -16.00 195.90 1975 ---- ---- ---- ---- 178.30 -15.90 194.20 1980 ---- ---- ---- ---- 176.60 -15.80 192.40 1985 ---- ---- ---- ---- 175.10 -15.60 190.70 1990 ---- ---- ---- ---- 173.50 -15.60 189.10 1995 ---- ---- ---- ---- 171.90 -15.50 187.40 2000 ---- ---- ---- ---- 170.40 -15.40 185.80 2005 ---- ---- ---- ---- 168.90 -15.30 184.20 2010 ---- ---- ---- ---- 167.40 -15.20 182.60 2015 ---- ---- ---- ---- 166.00 -15.00 181.00 2020 ---- ---- ---- ---- 164.50 -15.00 179.50 2025 ---- ---- ---- ---- 163.10 -14.80 177.90 2030 ---- ---- ---- ---- 161.70 -14.70 176.40 2035 ---- ---- ---- ---- 160.30 -14.60 174.90 2040 ---- ---- ---- ---- 159.00 -14.50 173.50 2045 ---- ---- ---- ---- 157.60 -14.40 172.00 2050 ---- ---- ---- ---- 156.30 -14.30 170.60 2055 ---- ---- ---- ---- 155.00 -14.20 169.20 2060 ---- ---- ---- ---- 153.70 -14.10 167.80 2065 ---- ---- ---- ---- 152.40 -14.00 166.40 2070 ---- ---- ---- ---- 151.10 -13.90 165.00 2075 ---- ---- ---- ---- 149.80 -13.90 163.70 2080 ---- ---- ---- ---- 148.60 -13.70 162.30 2085 ---- ---- ---- ---- 147.40 -13.60 161.00 2090 ---- ---- ---- ---- 146.10 -13.60 159.70 2095 ---- ---- ---- ---- 144.90 -13.50 158.40 2100 ---- ---- ---- ---- 143.80 -13.30 157.10 2105 ---- ---- ---- ---- 142.60 -13.30 155.90 2110 ---- ---- ---- ---- 141.40 -13.20 154.60 2115 ---- ---- ---- ---- 140.30 -13.10 153.40 2120 ---- ---- ---- ---- 139.10 -13.00 152.10 2125 ---- ---- ---- ---- 138.00 -12.90 150.90 2130 ---- ---- ---- ---- 136.90 -12.80 149.70 2135 ---- ---- ---- ---- 135.80 -12.70 148.50 2140 ---- ---- ---- ---- 134.70 -12.60 147.30 2145 ---- ---- ---- ---- 133.60 -12.60 146.20 2150 ---- ---- ---- ---- 132.50 -12.50 145.00 2155 ---- ---- ---- ---- 131.50 -12.40 143.90 2160 ---- ---- ---- ---- 130.40 -12.40 142.80 2165 ---- ---- ---- ---- 129.40 -12.30 141.70 2170 ---- ---- ---- ---- 128.40 -12.20 140.60 2175 ---- ---- ---- ---- 127.40 -12.10 139.50 2180 ---- ---- ---- ---- 126.40 -12.00 138.40 2185 ---- ---- ---- ---- 125.40 -11.90 137.30 2190 ---- ---- ---- ---- 124.40 -11.90 136.30 2195 ---- ---- ---- ---- 123.50 -11.70 135.20 2200 ---- ---- ---- ---- 122.50 -11.70 134.20 2205 ---- ---- ---- ---- 121.60 -11.60 133.20 2210 ---- ---- ---- ---- 120.60 -11.60 132.20 2215 ---- ---- ---- ---- 119.70 -11.50 131.20 2220 ---- ---- ---- ---- 118.80 -11.40 130.20 2225 ---- ---- ---- ---- 117.90 -11.30 129.20 2230 ---- ---- ---- ---- 117.00 -11.20 128.20 2235 ---- ---- ---- ---- 116.10 -11.20 127.30 2240 ---- ---- ---- ---- 115.20 -11.10 126.30 2245 ---- ---- ---- ---- 114.40 -11.00 125.40 2250 ---- ---- ---- ---- 113.50 -10.90 124.40 2255 ---- ---- ---- ---- 112.70 -10.80 123.50 2260 ---- ---- ---- ---- 111.80 -10.80 122.60 2265 ---- ---- ---- ---- 111.00 -10.70 121.70 2270 ---- ---- ---- ---- 110.20 -10.60 120.80 2275 ---- ---- ---- ---- 109.40 -10.60 120.00 2280 ---- ---- ---- ---- 108.60 -10.50 119.10 2285 ---- ---- ---- ---- 107.80 -10.40 118.20 2290 ---- ---- ---- ---- 107.00 -10.40 117.40 2295 ---- ---- ---- ---- 106.20 -10.30 116.50 2300 ---- ---- ---- ---- 105.50 -10.20 115.70 2305 ---- ---- ---- ---- 104.70 -10.20 114.90 2310 ---- ---- ---- ---- 103.90 -10.20 114.10 2315 ---- ---- ---- ---- 103.20 -10.00 113.20 2320 ---- ---- ---- ---- 102.50 -9.90 112.40 2325 ---- ---- ---- ---- 101.70 -10.00 111.70 2330 ---- ---- ---- ---- 101.00 -9.90 110.90 2335 ---- ---- ---- ---- 100.30 -9.80 110.10 2340 ---- ---- ---- ---- 99.60 -9.70 109.30 2345 ---- ---- ---- ---- 98.90 -9.70 108.60 2350 ---- ---- ---- ---- 98.20 -9.60 107.80 2355 ---- ---- ---- ---- 97.50 -9.60 107.10 2360 ---- ---- ---- ---- 96.90 -9.50 106.40 2365 ---- ---- ---- ---- 96.20 -9.40 105.60 2370 ---- ---- ---- ---- 95.50 -9.40 104.90 2375 ---- ---- ---- ---- 94.90 -9.30 104.20 2380 ---- ---- ---- ---- 94.20 -9.30 103.50 2390 ---- ---- ---- ---- 93.00 -9.10 102.10 2400 ---- ---- ---- ---- 91.70 -9.10 100.80 2410 ---- ---- ---- ---- 90.50 -9.00 99.50 2420 ---- ---- ---- ---- 89.30 -8.90 98.20 2425 ---- ---- ---- ---- 88.70 -8.80 97.50 2430 ---- ---- ---- ---- 88.20 -8.70 96.90 2440 ---- ---- ---- ---- 87.00 -8.60 95.60 2450 ---- ---- ---- ---- 85.90 -8.50 94.40 2460 ---- ---- ---- ---- 84.80 -8.40 93.20 2470 ---- ---- ---- ---- 83.80 -8.30 92.10 2475 ---- ---- ---- ---- 83.20 -8.30 91.50 2500 ---- ---- ---- ---- 80.70 -8.00 88.70 2525 ---- ---- ---- ---- 78.30 -7.80 86.10 2550 ---- ---- ---- ---- 76.00 -7.60 83.60 2575 ---- ---- ---- ---- 73.90 -7.40 81.30 2600 ---- ---- ---- ---- 71.80 -7.20 79.00 2625 ---- ---- ---- ---- 69.90 -7.00 76.90 2650 ---- ---- ---- ---- 68.10 -6.80 74.90 950 ---- ---- ---- ---- 995.00 -30.70 1025.70 975 ---- ---- ---- ---- 970.00 -30.70 1000.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 941.20 -30.70 971.90 1050 ---- ---- ---- ---- 916.20 -30.70 946.90 1075 ---- ---- ---- ---- 891.20 -30.70 921.90 1100 ---- ---- ---- ---- 866.20 -30.70 896.90 1125 ---- ---- ---- ---- 841.20 -30.70 871.90 1150 ---- ---- ---- ---- 816.30 -30.60 846.90 1175 ---- ---- ---- ---- 791.70 -30.30 822.00 1200 ---- ---- ---- ---- 767.40 -29.90 797.30 1220 ---- ---- ---- ---- 748.10 -29.70 777.80 1225 ---- ---- ---- ---- 743.30 -29.70 773.00 1230 ---- ---- ---- ---- 738.50 -29.60 768.10 1240 ---- ---- ---- ---- 729.00 -29.50 758.50 1250 ---- ---- ---- ---- 719.50 -29.30 748.80 1260 ---- ---- ---- ---- 710.00 -29.30 739.30 1270 ---- ---- ---- ---- 700.60 -29.10 729.70 1275 ---- ---- ---- ---- 695.90 -29.10 725.00 1280 ---- ---- ---- ---- 691.20 -29.00 720.20 1290 ---- ---- ---- ---- 681.90 -28.90 710.80 1300 ---- ---- ---- ---- 672.60 -28.70 701.30 1310 ---- ---- ---- ---- 663.30 -28.60 691.90 1315 ---- ---- ---- ---- 658.70 -28.60 687.30 1320 ---- ---- ---- ---- 654.10 -28.50 682.60 1325 ---- ---- ---- ---- 649.50 -28.40 677.90 1330 ---- ---- ---- ---- 644.90 -28.40 673.30 1335 ---- ---- ---- ---- 640.30 -28.30 668.60 1340 ---- ---- ---- ---- 635.80 -28.20 664.00 1345 ---- ---- ---- ---- 631.20 -28.20 659.40 1350 ---- ---- ---- ---- 626.60 -28.20 654.80 1355 ---- ---- ---- ---- 622.10 -28.10 650.20 1360 ---- ---- ---- ---- 617.60 -28.00 645.60 1365 ---- ---- ---- ---- 613.00 -28.00 641.00 1370 ---- ---- ---- ---- 608.50 -27.90 636.40 1375 ---- ---- ---- ---- 604.00 -27.80 631.80 1380 ---- ---- ---- ---- 599.50 -27.80 627.30 1385 ---- ---- ---- ---- 595.10 -27.60 622.70 1390 ---- ---- ---- ---- 590.60 -27.60 618.20 1395 ---- ---- ---- ---- 586.10 -27.60 613.70 1400 ---- ---- ---- ---- 581.70 -27.40 609.10 1405 ---- ---- ---- ---- 577.20 -27.40 604.60 1410 ---- ---- ---- ---- 572.80 -27.30 600.10 1415 ---- ---- ---- ---- 568.40 -27.20 595.60 1420 ---- ---- ---- ---- 563.90 -27.30 591.20 1425 ---- ---- ---- ---- 559.50 -27.20 586.70 1430 ---- ---- ---- ---- 555.20 -27.00 582.20 1435 ---- ---- ---- ---- 550.80 -27.00 577.80 1440 ---- ---- ---- ---- 546.40 -26.90 573.30 1445 ---- ---- ---- ---- 542.10 -26.80 568.90 1450 ---- ---- ---- ---- 537.70 -26.80 564.50 1455 ---- ---- ---- ---- 533.40 -26.70 560.10 1460 ---- ---- ---- ---- 529.10 -26.60 555.70 1465 ---- ---- ---- ---- 524.80 -26.50 551.30 1470 ---- ---- ---- ---- 520.50 -26.50 547.00 1475 ---- ---- ---- ---- 516.20 -26.40 542.60 1480 ---- ---- ---- ---- 512.00 -26.30 538.30 1485 ---- ---- ---- ---- 507.70 -26.30 534.00 1490 ---- ---- ---- ---- 503.50 -26.20 529.70 1495 ---- ---- ---- ---- 499.30 -26.10 525.40 1500 ---- ---- ---- ---- 495.10 -26.00 521.10 1505 ---- ---- ---- ---- 490.90 -26.00 516.90 1510 ---- ---- ---- ---- 486.70 -25.90 512.60 1515 ---- ---- ---- ---- 482.60 -25.80 508.40 1520 ---- ---- ---- ---- 478.50 -25.70 504.20 1525 ---- ---- ---- ---- 474.40 -25.60 500.00 1530 ---- ---- ---- ---- 470.30 -25.50 495.80 1535 ---- ---- ---- ---- 466.20 -25.50 491.70 1540 ---- ---- ---- ---- 462.20 -25.40 487.60 1545 ---- ---- ---- ---- 458.10 -25.30 483.40 1550 ---- ---- ---- ---- 454.10 -25.20 479.30 1555 ---- ---- ---- ---- 450.10 -25.20 475.30 1560 ---- ---- ---- ---- 446.10 -25.10 471.20 1565 ---- ---- ---- ---- 442.20 -25.00 467.20 1570 ---- ---- ---- ---- 438.30 -24.90 463.20 1575 ---- ---- ---- ---- 434.40 -24.80 459.20 1580 ---- ---- ---- ---- 430.50 -24.70 455.20 1585 ---- ---- ---- ---- 426.60 -24.60 451.20 1590 ---- ---- ---- ---- 422.80 -24.50 447.30 1595 ---- ---- ---- ---- 419.00 -24.40 443.40 1600 ---- ---- ---- ---- 415.20 -24.30 439.50 1605 ---- ---- ---- ---- 411.40 -24.30 435.70 1610 ---- ---- ---- ---- 407.70 -24.10 431.80 1615 ---- ---- ---- ---- 404.00 -24.00 428.00 1620 ---- ---- ---- ---- 400.30 -23.90 424.20 1625 ---- ---- ---- ---- 396.60 -23.90 420.50 1630 ---- ---- ---- ---- 393.00 -23.70 416.70 1635 ---- ---- ---- ---- 389.40 -23.60 413.00 1640 ---- ---- ---- ---- 385.80 -23.60 409.40 1645 ---- ---- ---- ---- 382.20 -23.50 405.70 1650 ---- ---- ---- ---- 378.70 -23.40 402.10 1655 ---- ---- ---- ---- 375.20 -23.30 398.50 1660 ---- ---- ---- ---- 371.70 -23.20 394.90 1665 ---- ---- ---- ---- 368.30 -23.10 391.40 1670 ---- ---- ---- ---- 364.90 -23.00 387.90 1675 ---- ---- ---- ---- 361.50 -22.90 384.40 1680 ---- ---- ---- ---- 358.20 -22.80 381.00 1685 ---- ---- ---- ---- 354.90 -22.60 377.50 1690 ---- ---- ---- ---- 351.60 -22.60 374.20 1695 ---- ---- ---- ---- 348.30 -22.50 370.80 1700 ---- ---- ---- ---- 345.10 -22.40 367.50 1705 ---- ---- ---- ---- 342.00 -22.20 364.20 1710 ---- ---- ---- ---- 338.80 -22.10 360.90 1715 ---- ---- ---- ---- 335.70 -22.00 357.70 1720 ---- ---- ---- ---- 332.60 -21.90 354.50 1725 ---- ---- ---- ---- 329.50 -21.90 351.40 1730 ---- ---- ---- ---- 326.50 -21.70 348.20 1735 ---- ---- ---- ---- 323.50 -21.60 345.10 1740 ---- ---- ---- ---- 320.60 -21.50 342.10 1745 ---- ---- ---- ---- 317.70 -21.30 339.00 1750 ---- ---- ---- ---- 314.80 -21.20 336.00 1755 ---- ---- ---- ---- 311.90 -21.20 333.10 1760 ---- ---- ---- ---- 309.10 -21.00 330.10 1765 ---- ---- ---- ---- 306.30 -20.90 327.20 1770 ---- ---- ---- ---- 303.50 -20.90 324.40 1775 ---- ---- ---- ---- 300.80 -20.70 321.50 1780 ---- ---- ---- ---- 298.10 -20.60 318.70 1785 ---- ---- ---- ---- 295.50 -20.40 315.90 1790 ---- ---- ---- ---- 292.80 -20.40 313.20 1795 ---- ---- ---- ---- 290.20 -20.30 310.50 1800 ---- ---- ---- ---- 287.70 -20.10 307.80 1805 ---- ---- ---- ---- 285.10 -20.10 305.20 1810 ---- ---- ---- ---- 282.60 -19.90 302.50 1815 ---- ---- ---- ---- 280.10 -19.90 300.00 1820 ---- ---- ---- ---- 277.70 -19.70 297.40 1825 ---- ---- ---- ---- 275.30 -19.60 294.90 1830 ---- ---- ---- ---- 272.90 -19.50 292.40 1835 ---- ---- ---- ---- 270.50 -19.40 289.90 1840 ---- ---- ---- ---- 268.20 -19.30 287.50 1845 ---- ---- ---- ---- 265.90 -19.20 285.10 1850 ---- ---- ---- ---- 263.70 -19.00 282.70 1855 ---- ---- ---- ---- 261.40 -19.00 280.40 1860 ---- ---- ---- ---- 259.20 -18.90 278.10 1865 ---- ---- ---- ---- 257.00 -18.80 275.80 1870 ---- ---- ---- ---- 254.90 -18.60 273.50 1875 ---- ---- ---- ---- 252.80 -18.50 271.30 1880 ---- ---- ---- ---- 250.70 -18.40 269.10 1885 ---- ---- ---- ---- 248.60 -18.30 266.90 1890 ---- ---- ---- ---- 246.60 -18.10 264.70 1895 ---- ---- ---- ---- 244.50 -18.10 262.60 1900 ---- ---- ---- ---- 242.50 -18.00 260.50 1905 ---- ---- ---- ---- 240.60 -17.80 258.40 1910 ---- ---- ---- ---- 238.60 -17.80 256.40 1915 ---- ---- ---- ---- 236.70 -17.60 254.30 1920 ---- ---- ---- ---- 234.80 -17.50 252.30 1925 ---- ---- ---- ---- 232.90 -17.50 250.40 1930 ---- ---- ---- ---- 231.00 -17.40 248.40 1935 ---- ---- ---- ---- 229.20 -17.20 246.40 1940 ---- ---- ---- ---- 227.40 -17.10 244.50 1945 ---- ---- ---- ---- 225.60 -17.00 242.60 1950 ---- ---- ---- ---- 223.80 -16.90 240.70 1955 ---- ---- ---- ---- 222.00 -16.90 238.90 1960 ---- ---- ---- ---- 220.30 -16.70 237.00 1965 ---- ---- ---- ---- 218.60 -16.60 235.20 1970 ---- ---- ---- ---- 216.90 -16.50 233.40 1975 ---- ---- ---- ---- 215.20 -16.40 231.60 1980 ---- ---- ---- ---- 213.50 -16.40 229.90 1985 ---- ---- ---- ---- 211.80 -16.30 228.10 1990 ---- ---- ---- ---- 210.20 -16.20 226.40 1995 ---- ---- ---- ---- 208.60 -16.00 224.60 2000 ---- ---- ---- ---- 207.00 -15.90 222.90 2005 ---- ---- ---- ---- 205.40 -15.90 221.30 2010 ---- ---- ---- ---- 203.80 -15.80 219.60 2015 ---- ---- ---- ---- 202.30 -15.60 217.90 2020 ---- ---- ---- ---- 200.70 -15.60 216.30 2025 ---- ---- ---- ---- 199.20 -15.50 214.70 2030 ---- ---- ---- ---- 197.70 -15.40 213.10 2035 ---- ---- ---- ---- 196.20 -15.30 211.50 2040 ---- ---- ---- ---- 194.70 -15.30 210.00 2045 ---- ---- ---- ---- 193.30 -15.10 208.40 2050 ---- ---- ---- ---- 191.80 -15.10 206.90 2055 ---- ---- ---- ---- 190.40 -15.00 205.40 2060 ---- ---- ---- ---- 189.00 -14.90 203.90 2065 ---- ---- ---- ---- 187.60 -14.80 202.40 2070 ---- ---- ---- ---- 186.30 -14.70 201.00 2075 ---- ---- ---- ---- 184.90 -14.60 199.50 2080 ---- ---- ---- ---- 183.60 -14.50 198.10 2085 ---- ---- ---- ---- 182.30 -14.40 196.70 2090 ---- ---- ---- ---- 180.90 -14.40 195.30 2095 ---- ---- ---- ---- 179.70 -14.20 193.90 2100 ---- ---- ---- ---- 178.40 -14.20 192.60 2105 ---- ---- ---- ---- 177.10 -14.20 191.30 2110 ---- ---- ---- ---- 175.90 -14.00 189.90 2115 ---- ---- ---- ---- 174.70 -13.90 188.60 2120 ---- ---- ---- ---- 173.50 -13.80 187.30 2125 ---- ---- ---- ---- 172.30 -13.80 186.10 2130 ---- ---- ---- ---- 171.10 -13.70 184.80 2135 ---- ---- ---- ---- 169.90 -13.70 183.60 2140 ---- ---- ---- ---- 168.80 -13.50 182.30 2145 ---- ---- ---- ---- 167.60 -13.50 181.10 2150 ---- ---- ---- ---- 166.50 -13.40 179.90 2155 ---- ---- ---- ---- 165.40 -13.40 178.80 2160 ---- ---- ---- ---- 164.30 -13.30 177.60 2165 ---- ---- ---- ---- 163.20 -13.20 176.40 2170 ---- ---- ---- ---- 162.20 -13.10 175.30 2175 ---- ---- ---- ---- 161.10 -13.10 174.20 2180 ---- ---- ---- ---- 160.10 -13.00 173.10 2185 ---- ---- ---- ---- 159.10 -12.90 172.00 2190 ---- ---- ---- ---- 158.00 -12.90 170.90 2195 ---- ---- ---- ---- 157.00 -12.80 169.80 2200 ---- ---- ---- ---- 156.10 -12.60 168.70 2205 ---- ---- ---- ---- 155.10 -12.60 167.70 2210 ---- ---- ---- ---- 154.10 -12.60 166.70 2215 ---- ---- ---- ---- 153.20 -12.40 165.60 2220 ---- ---- ---- ---- 152.20 -12.40 164.60 2225 ---- ---- ---- ---- 151.30 -12.30 163.60 2230 ---- ---- ---- ---- 150.40 -12.20 162.60 2235 ---- ---- ---- ---- 149.50 -12.20 161.70 2240 ---- ---- ---- ---- 148.60 -12.10 160.70 2245 ---- ---- ---- ---- 147.70 -12.00 159.70 2250 ---- ---- ---- ---- 146.80 -12.00 158.80 2255 ---- ---- ---- ---- 145.90 -12.00 157.90 2260 ---- ---- ---- ---- 145.10 -11.80 156.90 2265 ---- ---- ---- ---- 144.20 -11.80 156.00 2270 ---- ---- ---- ---- 143.40 -11.70 155.10 2275 ---- ---- ---- ---- 142.50 -11.70 154.20 2280 ---- ---- ---- ---- 141.70 -11.70 153.40 2285 ---- ---- ---- ---- 140.90 -11.60 152.50 2290 ---- ---- ---- ---- 140.10 -11.50 151.60 2295 ---- ---- ---- ---- 139.30 -11.50 150.80 2300 ---- ---- ---- ---- 138.50 -11.40 149.90 2305 ---- ---- ---- ---- 137.80 -11.30 149.10 2310 ---- ---- ---- ---- 137.00 -11.30 148.30 2315 ---- ---- ---- ---- 136.20 -11.30 147.50 2320 ---- ---- ---- ---- 135.50 -11.20 146.70 2325 ---- ---- ---- ---- 134.80 -11.10 145.90 2330 ---- ---- ---- ---- 134.00 -11.10 145.10 2335 ---- ---- ---- ---- 133.30 -11.00 144.30 2340 ---- ---- ---- ---- 132.60 -10.90 143.50 2345 ---- ---- ---- ---- 131.90 -10.80 142.70 2350 ---- ---- ---- ---- 131.20 -10.80 142.00 2355 ---- ---- ---- ---- 130.50 -10.70 141.20 2360 ---- ---- ---- ---- 129.80 -10.70 140.50 2365 ---- ---- ---- ---- 129.10 -10.70 139.80 2370 ---- ---- ---- ---- 128.40 -10.60 139.00 2375 ---- ---- ---- ---- 127.80 -10.50 138.30 2380 ---- ---- ---- ---- 127.10 -10.50 137.60 2390 ---- ---- ---- ---- 125.80 -10.40 136.20 2400 ---- ---- ---- ---- 124.50 -10.30 134.80 2410 ---- ---- ---- ---- 123.30 -10.20 133.50 2420 ---- ---- ---- ---- 122.10 -10.10 132.20 2425 ---- ---- ---- ---- 121.50 -10.00 131.50 2430 ---- ---- ---- ---- 120.90 -10.00 130.90 2440 ---- ---- ---- ---- 119.70 -9.90 129.60 2450 ---- ---- ---- ---- 118.60 -9.80 128.40 2460 ---- ---- ---- ---- 117.40 -9.80 127.20 2470 ---- ---- ---- ---- 116.30 -9.70 126.00 2475 ---- ---- ---- ---- 115.80 -9.60 125.40 2480 ---- ---- ---- ---- 115.30 -9.50 124.80 2500 ---- ---- ---- ---- 113.20 -9.40 122.60 2525 ---- ---- ---- ---- 110.70 -9.20 119.90 2550 ---- ---- ---- ---- 108.30 -9.00 117.30 2575 ---- ---- ---- ---- 106.10 -8.80 114.90 2600 ---- ---- ---- ---- 104.00 -8.60 112.60 2625 ---- ---- ---- ---- 102.00 -8.40 110.40 2650 ---- ---- ---- ---- 100.00 -8.30 108.30 2675 ---- ---- ---- ---- 98.20 -8.10 106.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 912.70 -30.70 943.40 1100 ---- ---- ---- ---- 887.80 -30.60 918.40 1125 ---- ---- ---- ---- 863.20 -30.30 893.50 1150 ---- ---- ---- ---- 838.90 -30.00 868.90 1175 ---- ---- ---- ---- 814.90 -29.70 844.60 1200 ---- ---- ---- ---- 791.10 -29.40 820.50 1225 ---- ---- ---- ---- 767.60 -29.10 796.70 1250 ---- ---- ---- ---- 744.40 -28.80 773.20 1270 ---- ---- ---- ---- 726.00 -28.50 754.50 1275 ---- ---- ---- ---- 721.40 -28.50 749.90 1280 ---- ---- ---- ---- 716.80 -28.50 745.30 1290 ---- ---- ---- ---- 707.70 -28.30 736.00 1300 ---- ---- ---- ---- 698.70 -28.10 726.80 1310 ---- ---- ---- ---- 689.60 -28.10 717.70 1320 ---- ---- ---- ---- 680.60 -27.90 708.50 1325 ---- ---- ---- ---- 676.10 -27.90 704.00 1330 ---- ---- ---- ---- 671.70 -27.80 699.50 1340 ---- ---- ---- ---- 662.70 -27.70 690.40 1350 ---- ---- ---- ---- 653.80 -27.60 681.40 1360 ---- ---- ---- ---- 645.00 -27.40 672.40 1370 ---- ---- ---- ---- 636.20 -27.30 663.50 1375 ---- ---- ---- ---- 631.80 -27.20 659.00 1380 ---- ---- ---- ---- 627.40 -27.20 654.60 1385 ---- ---- ---- ---- 623.00 -27.10 650.10 1390 ---- ---- ---- ---- 618.70 -27.00 645.70 1395 ---- ---- ---- ---- 614.30 -27.00 641.30 1400 ---- ---- ---- ---- 610.00 -26.90 636.90 1405 ---- ---- ---- ---- 605.60 -26.90 632.50 1410 ---- ---- ---- ---- 601.30 -26.80 628.10 1415 ---- ---- ---- ---- 597.00 -26.70 623.70 1420 ---- ---- ---- ---- 592.70 -26.60 619.30 1425 ---- ---- ---- ---- 588.40 -26.60 615.00 1430 ---- ---- ---- ---- 584.10 -26.50 610.60 1435 ---- ---- ---- ---- 579.80 -26.50 606.30 1440 ---- ---- ---- ---- 575.50 -26.40 601.90 1445 ---- ---- ---- ---- 571.30 -26.30 597.60 1450 ---- ---- ---- ---- 567.00 -26.30 593.30 1455 ---- ---- ---- ---- 562.80 -26.20 589.00 1460 ---- ---- ---- ---- 558.60 -26.10 584.70 1465 ---- ---- ---- ---- 554.40 -26.00 580.40 1470 ---- ---- ---- ---- 550.20 -26.00 576.20 1475 ---- ---- ---- ---- 546.00 -25.90 571.90 1480 ---- ---- ---- ---- 541.80 -25.90 567.70 1485 ---- ---- ---- ---- 537.70 -25.70 563.40 1490 ---- ---- ---- ---- 533.50 -25.70 559.20 1495 ---- ---- ---- ---- 529.40 -25.60 555.00 1500 ---- ---- ---- ---- 525.30 -25.50 550.80 1505 ---- ---- ---- ---- 521.20 -25.50 546.70 1510 ---- ---- ---- ---- 517.10 -25.40 542.50 1515 ---- ---- ---- ---- 513.00 -25.40 538.40 1520 ---- ---- ---- ---- 509.00 -25.30 534.30 1525 ---- ---- ---- ---- 505.00 -25.20 530.20 1530 ---- ---- ---- ---- 500.90 -25.20 526.10 1535 ---- ---- ---- ---- 497.00 -25.00 522.00 1540 ---- ---- ---- ---- 493.00 -24.90 517.90 1545 ---- ---- ---- ---- 489.00 -24.90 513.90 1550 ---- ---- ---- ---- 485.10 -24.80 509.90 1555 ---- ---- ---- ---- 481.10 -24.80 505.90 1560 ---- ---- ---- ---- 477.20 -24.70 501.90 1565 ---- ---- ---- ---- 473.40 -24.50 497.90 1570 ---- ---- ---- ---- 469.50 -24.50 494.00 1575 ---- ---- ---- ---- 465.60 -24.40 490.00 1580 ---- ---- ---- ---- 461.80 -24.30 486.10 1585 ---- ---- ---- ---- 458.00 -24.20 482.20 1590 ---- ---- ---- ---- 454.20 -24.20 478.40 1595 ---- ---- ---- ---- 450.50 -24.00 474.50 1600 ---- ---- ---- ---- 446.70 -24.00 470.70 1605 ---- ---- ---- ---- 443.00 -23.90 466.90 1610 ---- ---- ---- ---- 439.30 -23.80 463.10 1615 ---- ---- ---- ---- 435.60 -23.80 459.40 1620 ---- ---- ---- ---- 432.00 -23.60 455.60 1625 ---- ---- ---- ---- 428.30 -23.60 451.90 1630 ---- ---- ---- ---- 424.70 -23.50 448.20 1635 ---- ---- ---- ---- 421.20 -23.30 444.50 1640 ---- ---- ---- ---- 417.60 -23.30 440.90 1645 ---- ---- ---- ---- 414.10 -23.20 437.30 1650 ---- ---- ---- ---- 410.60 -23.10 433.70 1655 ---- ---- ---- ---- 407.10 -23.00 430.10 1660 ---- ---- ---- ---- 403.60 -23.00 426.60 1665 ---- ---- ---- ---- 400.20 -22.80 423.00 1670 ---- ---- ---- ---- 396.80 -22.80 419.60 1675 ---- ---- ---- ---- 393.40 -22.70 416.10 1680 ---- ---- ---- ---- 390.10 -22.50 412.60 1685 ---- ---- ---- ---- 386.80 -22.40 409.20 1690 ---- ---- ---- ---- 383.50 -22.40 405.90 1695 ---- ---- ---- ---- 380.20 -22.30 402.50 1700 ---- ---- ---- ---- 377.00 -22.20 399.20 1705 ---- ---- ---- ---- 373.80 -22.10 395.90 1710 ---- ---- ---- ---- 370.60 -22.00 392.60 1715 ---- ---- ---- ---- 367.50 -21.90 389.40 1720 ---- ---- ---- ---- 364.40 -21.80 386.20 1725 ---- ---- ---- ---- 361.30 -21.70 383.00 1730 ---- ---- ---- ---- 358.20 -21.60 379.80 1735 ---- ---- ---- ---- 355.20 -21.50 376.70 1740 ---- ---- ---- ---- 352.20 -21.40 373.60 1745 ---- ---- ---- ---- 349.20 -21.40 370.60 1750 ---- ---- ---- ---- 346.30 -21.20 367.50 1755 ---- ---- ---- ---- 343.40 -21.10 364.50 1760 ---- ---- ---- ---- 340.50 -21.10 361.60 1765 ---- ---- ---- ---- 337.70 -20.90 358.60 1770 ---- ---- ---- ---- 334.90 -20.80 355.70 1775 ---- ---- ---- ---- 332.10 -20.70 352.80 1780 ---- ---- ---- ---- 329.40 -20.60 350.00 1785 ---- ---- ---- ---- 326.60 -20.60 347.20 1790 ---- ---- ---- ---- 323.90 -20.50 344.40 1795 ---- ---- ---- ---- 321.30 -20.30 341.60 1800 ---- ---- ---- ---- 318.60 -20.30 338.90 1805 ---- ---- ---- ---- 316.00 -20.20 336.20 1810 ---- ---- ---- ---- 313.50 -20.00 333.50 1815 ---- ---- ---- ---- 310.90 -20.00 330.90 1820 ---- ---- ---- ---- 308.40 -19.80 328.20 1825 ---- ---- ---- ---- 305.90 -19.80 325.70 1830 ---- ---- ---- ---- 303.50 -19.60 323.10 1835 ---- ---- ---- ---- 301.10 -19.50 320.60 1840 ---- ---- ---- ---- 298.70 -19.40 318.10 1845 ---- ---- ---- ---- 296.30 -19.30 315.60 1850 ---- ---- ---- ---- 294.00 -19.20 313.20 1855 ---- ---- ---- ---- 291.60 -19.20 310.80 1860 ---- ---- ---- ---- 289.40 -19.00 308.40 1865 ---- ---- ---- ---- 287.10 -18.90 306.00 1870 ---- ---- ---- ---- 284.90 -18.80 303.70 1875 ---- ---- ---- ---- 282.70 -18.70 301.40 1880 ---- ---- ---- ---- 280.50 -18.60 299.10 1885 ---- ---- ---- ---- 278.40 -18.50 296.90 1890 ---- ---- ---- ---- 276.30 -18.40 294.70 1895 ---- ---- ---- ---- 274.20 -18.30 292.50 1900 ---- ---- ---- ---- 272.10 -18.20 290.30 1905 ---- ---- ---- ---- 270.10 -18.10 288.20 1910 ---- ---- ---- ---- 268.00 -18.10 286.10 1915 ---- ---- ---- ---- 266.10 -17.90 284.00 1920 ---- ---- ---- ---- 264.10 -17.90 282.00 1925 ---- ---- ---- ---- 262.20 -17.70 279.90 1930 ---- ---- ---- ---- 260.20 -17.70 277.90 1935 ---- ---- ---- ---- 258.30 -17.60 275.90 1940 ---- ---- ---- ---- 256.50 -17.50 274.00 1945 ---- ---- ---- ---- 254.60 -17.40 272.00 1950 ---- ---- ---- ---- 252.80 -17.30 270.10 1955 ---- ---- ---- ---- 251.00 -17.20 268.20 1960 ---- ---- ---- ---- 249.20 -17.10 266.30 1965 ---- ---- ---- ---- 247.50 -17.00 264.50 1970 ---- ---- ---- ---- 245.70 -17.00 262.70 1975 ---- ---- ---- ---- 244.00 -16.90 260.90 1980 ---- ---- ---- ---- 242.30 -16.80 259.10 1985 ---- ---- ---- ---- 240.60 -16.70 257.30 1990 ---- ---- ---- ---- 239.00 -16.60 255.60 1995 ---- ---- ---- ---- 237.30 -16.50 253.80 2000 ---- ---- ---- ---- 235.70 -16.40 252.10 2005 ---- ---- ---- ---- 234.10 -16.30 250.40 2010 ---- ---- ---- ---- 232.50 -16.30 248.80 2015 ---- ---- ---- ---- 231.00 -16.10 247.10 2020 ---- ---- ---- ---- 229.40 -16.10 245.50 2025 ---- ---- ---- ---- 227.90 -16.00 243.90 2030 ---- ---- ---- ---- 226.40 -15.90 242.30 2035 ---- ---- ---- ---- 224.90 -15.80 240.70 2040 ---- ---- ---- ---- 223.40 -15.70 239.10 2045 ---- ---- ---- ---- 221.90 -15.70 237.60 2050 ---- ---- ---- ---- 220.50 -15.60 236.10 2055 ---- ---- ---- ---- 219.10 -15.50 234.60 2060 ---- ---- ---- ---- 217.70 -15.40 233.10 2065 ---- ---- ---- ---- 216.30 -15.30 231.60 2070 ---- ---- ---- ---- 214.90 -15.30 230.20 2075 ---- ---- ---- ---- 213.50 -15.20 228.70 2080 ---- ---- ---- ---- 212.20 -15.10 227.30 2085 ---- ---- ---- ---- 210.90 -15.00 225.90 2090 ---- ---- ---- ---- 209.60 -14.90 224.50 2095 ---- ---- ---- ---- 208.30 -14.90 223.20 2100 ---- ---- ---- ---- 207.00 -14.80 221.80 2105 ---- ---- ---- ---- 205.80 -14.70 220.50 2110 ---- ---- ---- ---- 204.50 -14.70 219.20 2115 ---- ---- ---- ---- 203.30 -14.60 217.90 2120 ---- ---- ---- ---- 202.10 -14.50 216.60 2125 ---- ---- ---- ---- 200.90 -14.40 215.30 2130 ---- ---- ---- ---- 199.70 -14.30 214.00 2135 ---- ---- ---- ---- 198.50 -14.30 212.80 2140 ---- ---- ---- ---- 197.40 -14.20 211.60 2145 ---- ---- ---- ---- 196.30 -14.10 210.40 2150 ---- ---- ---- ---- 195.10 -14.10 209.20 2155 ---- ---- ---- ---- 194.00 -14.00 208.00 2160 ---- ---- ---- ---- 192.90 -14.00 206.90 2165 ---- ---- ---- ---- 191.90 -13.80 205.70 2170 ---- ---- ---- ---- 190.80 -13.80 204.60 2175 ---- ---- ---- ---- 189.70 -13.80 203.50 2180 ---- ---- ---- ---- 188.70 -13.70 202.40 2185 ---- ---- ---- ---- 187.70 -13.60 201.30 2190 ---- ---- ---- ---- 186.70 -13.50 200.20 2195 ---- ---- ---- ---- 185.70 -13.40 199.10 2200 ---- ---- ---- ---- 184.70 -13.40 198.10 2205 ---- ---- ---- ---- 183.70 -13.40 197.10 2210 ---- ---- ---- ---- 182.80 -13.30 196.10 2215 ---- ---- ---- ---- 181.90 -13.20 195.10 2220 ---- ---- ---- ---- 180.90 -13.20 194.10 2225 ---- ---- ---- ---- 180.00 -13.10 193.10 2230 ---- ---- ---- ---- 179.10 -13.00 192.10 2235 ---- ---- ---- ---- 178.20 -13.00 191.20 2240 ---- ---- ---- ---- 177.30 -12.90 190.20 2245 ---- ---- ---- ---- 176.50 -12.80 189.30 2250 ---- ---- ---- ---- 175.60 -12.80 188.40 2255 ---- ---- ---- ---- 174.80 -12.70 187.50 2260 ---- ---- ---- ---- 173.90 -12.70 186.60 2265 ---- ---- ---- ---- 173.10 -12.60 185.70 2270 ---- ---- ---- ---- 172.30 -12.50 184.80 2275 ---- ---- ---- ---- 171.50 -12.50 184.00 2280 ---- ---- ---- ---- 170.70 -12.40 183.10 2285 ---- ---- ---- ---- 169.90 -12.40 182.30 2290 ---- ---- ---- ---- 169.20 -12.30 181.50 2295 ---- ---- ---- ---- 168.40 -12.30 180.70 2300 ---- ---- ---- ---- 167.70 -12.20 179.90 2305 ---- ---- ---- ---- 166.90 -12.20 179.10 2310 ---- ---- ---- ---- 166.20 -12.10 178.30 2315 ---- ---- ---- ---- 165.50 -12.00 177.50 2320 ---- ---- ---- ---- 164.80 -12.00 176.80 2325 ---- ---- ---- ---- 164.10 -11.90 176.00 2330 ---- ---- ---- ---- 163.40 -11.90 175.30 2335 ---- ---- ---- ---- 162.70 -11.90 174.60 2340 ---- ---- ---- ---- 162.10 -11.80 173.90 2345 ---- ---- ---- ---- 161.40 -11.70 173.10 2350 ---- ---- ---- ---- 160.70 -11.70 172.40 2355 ---- ---- ---- ---- 160.10 -11.70 171.80 2360 ---- ---- ---- ---- 159.50 -11.60 171.10 2365 ---- ---- ---- ---- 158.80 -11.60 170.40 2370 ---- ---- ---- ---- 158.20 -11.50 169.70 2375 ---- ---- ---- ---- 157.60 -11.50 169.10 2380 ---- ---- ---- ---- 157.00 -11.40 168.40 2385 ---- ---- ---- ---- 156.40 -11.40 167.80 2390 ---- ---- ---- ---- 155.90 -11.30 167.20 2400 ---- ---- ---- ---- 154.70 -11.30 166.00 2410 ---- ---- ---- ---- 153.60 -11.20 164.80 2420 ---- ---- ---- ---- 152.50 -11.10 163.60 2425 ---- ---- ---- ---- 152.00 -11.00 163.00 2430 ---- ---- ---- ---- 151.50 -11.00 162.50 2440 ---- ---- ---- ---- 150.50 -10.90 161.40 2450 ---- ---- ---- ---- 149.50 -10.80 160.30 2460 ---- ---- ---- ---- 148.50 -10.70 159.20 2470 ---- ---- ---- ---- 147.60 -10.60 158.20 2475 ---- ---- ---- ---- 147.10 -10.60 157.70 2480 ---- ---- ---- ---- 146.60 -10.60 157.20 2500 ---- ---- ---- ---- 144.90 -10.40 155.30 2525 ---- ---- ---- ---- 142.80 -10.30 153.10 2550 ---- ---- ---- ---- 140.90 -10.10 151.00 2575 ---- ---- ---- ---- 139.10 -9.90 149.00 2600 ---- ---- ---- ---- 137.40 -9.70 147.10 2625 ---- ---- ---- ---- 135.80 -9.60 145.40 2650 ---- ---- ---- ---- 134.30 -9.50 143.80 2675 ---- ---- ---- ---- 132.80 -9.40 142.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 693.20 -27.30 720.50 1350 ---- ---- ---- ---- 672.20 -26.90 699.10 1375 ---- ---- ---- ---- 651.50 -26.60 678.10 1400 ---- ---- ---- ---- 631.10 -26.20 657.30 1425 ---- ---- ---- ---- 611.10 -25.80 636.90 1450 ---- ---- ---- ---- 591.30 -25.50 616.80 1475 ---- ---- ---- ---- 571.90 -25.10 597.00 1500 ---- ---- ---- ---- 552.70 -24.80 577.50 1520 ---- ---- ---- ---- 537.60 -24.50 562.10 1525 ---- ---- ---- ---- 533.90 -24.40 558.30 1530 ---- ---- ---- ---- 530.10 -24.40 554.50 1540 ---- ---- ---- ---- 522.70 -24.20 546.90 1550 ---- ---- ---- ---- 515.30 -24.10 539.40 1560 ---- ---- ---- ---- 508.00 -23.90 531.90 1570 ---- ---- ---- ---- 500.70 -23.80 524.50 1575 ---- ---- ---- ---- 497.10 -23.70 520.80 1580 ---- ---- ---- ---- 493.50 -23.60 517.10 1590 ---- ---- ---- ---- 486.30 -23.50 509.80 1600 ---- ---- ---- ---- 479.20 -23.30 502.50 1610 ---- ---- ---- ---- 472.10 -23.10 495.20 1615 ---- ---- ---- ---- 468.60 -23.00 491.60 1620 ---- ---- ---- ---- 465.00 -23.00 488.00 1625 ---- ---- ---- ---- 461.50 -23.00 484.50 1630 ---- ---- ---- ---- 458.10 -22.80 480.90 1635 ---- ---- ---- ---- 454.60 -22.70 477.30 1640 ---- ---- ---- ---- 451.10 -22.70 473.80 1645 ---- ---- ---- ---- 447.70 -22.60 470.30 1650 ---- ---- ---- ---- 444.20 -22.60 466.80 1655 ---- ---- ---- ---- 440.80 -22.40 463.20 1660 ---- ---- ---- ---- 437.40 -22.30 459.70 1665 ---- ---- ---- ---- 434.00 -22.30 456.30 1670 ---- ---- ---- ---- 430.60 -22.20 452.80 1675 ---- ---- ---- ---- 427.20 -22.10 449.30 1680 ---- ---- ---- ---- 423.80 -22.10 445.90 1685 ---- ---- ---- ---- 420.50 -21.90 442.40 1690 ---- ---- ---- ---- 417.10 -21.90 439.00 1695 ---- ---- ---- ---- 413.80 -21.80 435.60 1700 ---- ---- ---- ---- 410.50 -21.70 432.20 1705 ---- ---- ---- ---- 407.20 -21.60 428.80 1710 ---- ---- ---- ---- 403.90 -21.50 425.40 1715 ---- ---- ---- ---- 400.60 -21.50 422.10 1720 ---- ---- ---- ---- 397.30 -21.40 418.70 1725 ---- ---- ---- ---- 394.10 -21.30 415.40 1730 ---- ---- ---- ---- 390.80 -21.30 412.10 1735 ---- ---- ---- ---- 387.60 -21.20 408.80 1740 ---- ---- ---- ---- 384.40 -21.10 405.50 1745 ---- ---- ---- ---- 381.20 -21.00 402.20 1750 ---- ---- ---- ---- 378.00 -20.90 398.90 1755 ---- ---- ---- ---- 374.90 -20.80 395.70 1760 ---- ---- ---- ---- 371.70 -20.80 392.50 1765 ---- ---- ---- ---- 368.60 -20.70 389.30 1770 ---- ---- ---- ---- 365.50 -20.60 386.10 1775 ---- ---- ---- ---- 362.50 -20.50 383.00 1780 ---- ---- ---- ---- 359.40 -20.40 379.80 1785 ---- ---- ---- ---- 356.40 -20.30 376.70 1790 ---- ---- ---- ---- 353.40 -20.20 373.60 1795 ---- ---- ---- ---- 350.40 -20.20 370.60 1800 ---- ---- ---- ---- 347.50 -20.10 367.60 1805 ---- ---- ---- ---- 344.60 -20.00 364.60 1810 ---- ---- ---- ---- 341.70 -19.90 361.60 1815 ---- ---- ---- ---- 338.80 -19.80 358.60 1820 ---- ---- ---- ---- 336.00 -19.70 355.70 1825 ---- ---- ---- ---- 333.20 -19.70 352.90 1830 ---- ---- ---- ---- 330.50 -19.50 350.00 1835 ---- ---- ---- ---- 327.80 -19.40 347.20 1840 ---- ---- ---- ---- 325.10 -19.30 344.40 1845 ---- ---- ---- ---- 322.40 -19.30 341.70 1850 ---- ---- ---- ---- 319.80 -19.20 339.00 1855 ---- ---- ---- ---- 317.20 -19.10 336.30 1860 ---- ---- ---- ---- 314.70 -19.00 333.70 1865 ---- ---- ---- ---- 312.20 -18.90 331.10 1870 ---- ---- ---- ---- 309.70 -18.90 328.60 1875 ---- ---- ---- ---- 307.30 -18.80 326.10 1880 ---- ---- ---- ---- 305.00 -18.60 323.60 1885 ---- ---- ---- ---- 302.60 -18.60 321.20 1890 ---- ---- ---- ---- 300.40 -18.40 318.80 1895 ---- ---- ---- ---- 298.10 -18.40 316.50 1900 ---- ---- ---- ---- 295.90 -18.30 314.20 1905 ---- ---- ---- ---- 293.80 -18.20 312.00 1910 ---- ---- ---- ---- 291.60 -18.20 309.80 1915 ---- ---- ---- ---- 289.60 -18.00 307.60 1920 ---- ---- ---- ---- 287.50 -18.00 305.50 1925 ---- ---- ---- ---- 285.50 -17.90 303.40 1930 ---- ---- ---- ---- 283.50 -17.80 301.30 1935 ---- ---- ---- ---- 281.60 -17.70 299.30 1940 ---- ---- ---- ---- 279.60 -17.60 297.20 1945 ---- ---- ---- ---- 277.80 -17.50 295.30 1950 ---- ---- ---- ---- 275.90 -17.40 293.30 1955 ---- ---- ---- ---- 274.10 -17.30 291.40 1960 ---- ---- ---- ---- 272.30 -17.20 289.50 1965 ---- ---- ---- ---- 270.50 -17.20 287.70 1970 ---- ---- ---- ---- 268.70 -17.10 285.80 1975 ---- ---- ---- ---- 267.00 -17.00 284.00 1980 ---- ---- ---- ---- 265.30 -16.90 282.20 1985 ---- ---- ---- ---- 263.60 -16.90 280.50 1990 ---- ---- ---- ---- 262.00 -16.70 278.70 1995 ---- ---- ---- ---- 260.30 -16.70 277.00 2000 ---- ---- ---- ---- 258.70 -16.60 275.30 2005 ---- ---- ---- ---- 257.10 -16.50 273.60 2010 ---- ---- ---- ---- 255.50 -16.40 271.90 2015 ---- ---- ---- ---- 253.90 -16.40 270.30 2020 ---- ---- ---- ---- 252.40 -16.30 268.70 2025 ---- ---- ---- ---- 250.80 -16.20 267.00 2030 ---- ---- ---- ---- 249.30 -16.10 265.40 2035 ---- ---- ---- ---- 247.80 -16.10 263.90 2040 ---- ---- ---- ---- 246.30 -16.00 262.30 2045 ---- ---- ---- ---- 244.80 -16.00 260.80 2050 ---- ---- ---- ---- 243.40 -15.80 259.20 2055 ---- ---- ---- ---- 242.00 -15.70 257.70 2060 ---- ---- ---- ---- 240.60 -15.60 256.20 2065 ---- ---- ---- ---- 239.20 -15.60 254.80 2070 ---- ---- ---- ---- 237.80 -15.50 253.30 2075 ---- ---- ---- ---- 236.40 -15.50 251.90 2080 ---- ---- ---- ---- 235.10 -15.40 250.50 2085 ---- ---- ---- ---- 233.80 -15.30 249.10 2090 ---- ---- ---- ---- 232.50 -15.20 247.70 2095 ---- ---- ---- ---- 231.20 -15.20 246.40 2100 ---- ---- ---- ---- 229.90 -15.10 245.00 2105 ---- ---- ---- ---- 228.70 -15.00 243.70 2110 ---- ---- ---- ---- 227.50 -14.90 242.40 2115 ---- ---- ---- ---- 226.30 -14.90 241.20 2120 ---- ---- ---- ---- 225.10 -14.80 239.90 2125 ---- ---- ---- ---- 223.90 -14.80 238.70 2130 ---- ---- ---- ---- 222.80 -14.70 237.50 2135 ---- ---- ---- ---- 221.60 -14.70 236.30 2140 ---- ---- ---- ---- 220.50 -14.60 235.10 2145 ---- ---- ---- ---- 219.40 -14.50 233.90 2150 ---- ---- ---- ---- 218.30 -14.50 232.80 2155 ---- ---- ---- ---- 217.30 -14.40 231.70 2160 ---- ---- ---- ---- 216.20 -14.40 230.60 2165 ---- ---- ---- ---- 215.20 -14.30 229.50 2170 ---- ---- ---- ---- 214.20 -14.20 228.40 2175 ---- ---- ---- ---- 213.20 -14.10 227.30 2180 ---- ---- ---- ---- 212.20 -14.10 226.30 2185 ---- ---- ---- ---- 211.30 -14.00 225.30 2190 ---- ---- ---- ---- 210.30 -13.90 224.20 2195 ---- ---- ---- ---- 209.40 -13.90 223.30 2200 ---- ---- ---- ---- 208.40 -13.90 222.30 2205 ---- ---- ---- ---- 207.50 -13.80 221.30 2210 ---- ---- ---- ---- 206.60 -13.80 220.40 2215 ---- ---- ---- ---- 205.80 -13.60 219.40 2220 ---- ---- ---- ---- 204.90 -13.60 218.50 2225 ---- ---- ---- ---- 204.10 -13.50 217.60 2230 ---- ---- ---- ---- 203.20 -13.50 216.70 2235 ---- ---- ---- ---- 202.40 -13.40 215.80 2240 ---- ---- ---- ---- 201.60 -13.30 214.90 2245 ---- ---- ---- ---- 200.80 -13.30 214.10 2250 ---- ---- ---- ---- 200.00 -13.20 213.20 2255 ---- ---- ---- ---- 199.20 -13.20 212.40 2260 ---- ---- ---- ---- 198.40 -13.20 211.60 2265 ---- ---- ---- ---- 197.70 -13.10 210.80 2270 ---- ---- ---- ---- 196.90 -13.10 210.00 2275 ---- ---- ---- ---- 196.20 -13.00 209.20 2280 ---- ---- ---- ---- 195.50 -12.90 208.40 2285 ---- ---- ---- ---- 194.80 -12.90 207.70 2290 ---- ---- ---- ---- 194.10 -12.80 206.90 2295 ---- ---- ---- ---- 193.40 -12.80 206.20 2300 ---- ---- ---- ---- 192.70 -12.70 205.40 2305 ---- ---- ---- ---- 192.00 -12.70 204.70 2310 ---- ---- ---- ---- 191.30 -12.70 204.00 2315 ---- ---- ---- ---- 190.70 -12.60 203.30 2320 ---- ---- ---- ---- 190.00 -12.60 202.60 2325 ---- ---- ---- ---- 189.40 -12.50 201.90 2330 ---- ---- ---- ---- 188.70 -12.50 201.20 2335 ---- ---- ---- ---- 188.10 -12.50 200.60 2340 ---- ---- ---- ---- 187.50 -12.40 199.90 2345 ---- ---- ---- ---- 186.90 -12.30 199.20 2350 ---- ---- ---- ---- 186.30 -12.30 198.60 2355 ---- ---- ---- ---- 185.70 -12.20 197.90 2360 ---- ---- ---- ---- 185.10 -12.20 197.30 2365 ---- ---- ---- ---- 184.50 -12.20 196.70 2370 ---- ---- ---- ---- 183.90 -12.20 196.10 2375 ---- ---- ---- ---- 183.40 -12.10 195.50 2380 ---- ---- ---- ---- 182.80 -12.00 194.80 2385 ---- ---- ---- ---- 182.20 -12.00 194.20 2390 ---- ---- ---- ---- 181.70 -12.00 193.70 2395 ---- ---- ---- ---- 181.20 -11.90 193.10 2400 ---- ---- ---- ---- 180.60 -11.90 192.50 2410 ---- ---- ---- ---- 179.60 -11.80 191.40 2420 ---- ---- ---- ---- 178.50 -11.70 190.20 2425 ---- ---- ---- ---- 178.00 -11.70 189.70 2430 ---- ---- ---- ---- 177.50 -11.70 189.20 2440 ---- ---- ---- ---- 176.50 -11.60 188.10 2450 ---- ---- ---- ---- 175.60 -11.50 187.10 2460 ---- ---- ---- ---- 174.60 -11.40 186.00 2470 ---- ---- ---- ---- 173.70 -11.30 185.00 2475 ---- ---- ---- ---- 173.30 -11.30 184.60 2480 ---- ---- ---- ---- 172.80 -11.30 184.10 2490 ---- ---- ---- ---- 171.90 -11.20 183.10 2500 ---- ---- ---- ---- 171.10 -11.10 182.20 2525 ---- ---- ---- ---- 169.00 -11.00 180.00 2550 ---- ---- ---- ---- 167.10 -10.80 177.90 2575 ---- ---- ---- ---- 165.30 -10.60 175.90 2600 ---- ---- ---- ---- 163.60 -10.50 174.10 2625 ---- ---- ---- ---- 161.90 -10.40 172.30 2650 ---- ---- ---- ---- 160.40 -10.30 170.70 2675 ---- ---- ---- ---- 159.00 -10.10 169.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 690.20 -27.00 717.20 1375 ---- ---- ---- ---- 669.20 -26.70 695.90 1400 ---- ---- ---- ---- 648.50 -26.40 674.90 1425 ---- ---- ---- ---- 628.10 -26.00 654.10 1450 ---- ---- ---- ---- 608.00 -25.60 633.60 1475 ---- ---- ---- ---- 588.10 -25.30 613.40 1500 ---- ---- ---- ---- 568.50 -25.00 593.50 1525 ---- ---- ---- ---- 549.20 -24.60 573.80 1530 ---- ---- ---- ---- 545.40 -24.50 569.90 1540 ---- ---- ---- ---- 537.80 -24.40 562.20 1550 ---- ---- ---- ---- 530.20 -24.20 554.40 1560 ---- ---- ---- ---- 522.70 -24.10 546.80 1570 ---- ---- ---- ---- 515.20 -23.90 539.10 1575 ---- ---- ---- ---- 511.50 -23.90 535.40 1580 ---- ---- ---- ---- 507.80 -23.80 531.60 1590 ---- ---- ---- ---- 500.40 -23.70 524.10 1600 ---- ---- ---- ---- 493.10 -23.50 516.60 1610 ---- ---- ---- ---- 485.90 -23.30 509.20 1620 ---- ---- ---- ---- 478.70 -23.20 501.90 1625 ---- ---- ---- ---- 475.20 -23.10 498.30 1630 ---- ---- ---- ---- 471.60 -23.10 494.70 1635 ---- ---- ---- ---- 468.10 -23.00 491.10 1640 ---- ---- ---- ---- 464.60 -22.90 487.50 1645 ---- ---- ---- ---- 461.10 -22.80 483.90 1650 ---- ---- ---- ---- 457.70 -22.70 480.40 1655 ---- ---- ---- ---- 454.20 -22.70 476.90 1660 ---- ---- ---- ---- 450.80 -22.60 473.40 1665 ---- ---- ---- ---- 447.40 -22.50 469.90 1670 ---- ---- ---- ---- 444.10 -22.40 466.50 1675 ---- ---- ---- ---- 440.70 -22.30 463.00 1680 ---- ---- ---- ---- 437.40 -22.20 459.60 1685 ---- ---- ---- ---- 434.10 -22.20 456.30 1690 ---- ---- ---- ---- 430.80 -22.10 452.90 1695 ---- ---- ---- ---- 427.60 -22.00 449.60 1700 ---- ---- ---- ---- 424.40 -21.90 446.30 1705 ---- ---- ---- ---- 421.20 -21.80 443.00 1710 ---- ---- ---- ---- 418.00 -21.70 439.70 1715 ---- ---- ---- ---- 414.80 -21.70 436.50 1720 ---- ---- ---- ---- 411.70 -21.60 433.30 1725 ---- ---- ---- ---- 408.60 -21.50 430.10 1730 ---- ---- ---- ---- 405.60 -21.40 427.00 1735 ---- ---- ---- ---- 402.60 -21.30 423.90 1740 ---- ---- ---- ---- 399.60 -21.20 420.80 1745 ---- ---- ---- ---- 396.60 -21.20 417.80 1750 ---- ---- ---- ---- 393.70 -21.10 414.80 1755 ---- ---- ---- ---- 390.80 -21.00 411.80 1760 ---- ---- ---- ---- 387.90 -20.90 408.80 1765 ---- ---- ---- ---- 385.10 -20.80 405.90 1770 ---- ---- ---- ---- 382.30 -20.70 403.00 1775 ---- ---- ---- ---- 379.50 -20.60 400.10 1780 ---- ---- ---- ---- 376.70 -20.60 397.30 1785 ---- ---- ---- ---- 374.00 -20.50 394.50 1790 ---- ---- ---- ---- 371.30 -20.40 391.70 1795 ---- ---- ---- ---- 368.60 -20.30 388.90 1800 ---- ---- ---- ---- 366.00 -20.20 386.20 1805 ---- ---- ---- ---- 363.40 -20.10 383.50 1810 ---- ---- ---- ---- 360.80 -20.10 380.90 1815 ---- ---- ---- ---- 358.30 -19.90 378.20 1820 ---- ---- ---- ---- 355.80 -19.80 375.60 1825 ---- ---- ---- ---- 353.30 -19.80 373.10 1830 ---- ---- ---- ---- 350.80 -19.70 370.50 1835 ---- ---- ---- ---- 348.40 -19.60 368.00 1840 ---- ---- ---- ---- 346.00 -19.50 365.50 1845 ---- ---- ---- ---- 343.60 -19.50 363.10 1850 ---- ---- ---- ---- 341.30 -19.30 360.60 1855 ---- ---- ---- ---- 339.00 -19.20 358.20 1860 ---- ---- ---- ---- 336.70 -19.20 355.90 1865 ---- ---- ---- ---- 334.40 -19.10 353.50 1870 ---- ---- ---- ---- 332.20 -19.00 351.20 1875 ---- ---- ---- ---- 330.00 -18.90 348.90 1880 ---- ---- ---- ---- 327.80 -18.80 346.60 1885 ---- ---- ---- ---- 325.60 -18.80 344.40 1890 ---- ---- ---- ---- 323.50 -18.70 342.20 1895 ---- ---- ---- ---- 321.40 -18.60 340.00 1900 ---- ---- ---- ---- 319.30 -18.60 337.90 1905 ---- ---- ---- ---- 317.30 -18.40 335.70 1910 ---- ---- ---- ---- 315.30 -18.30 333.60 1915 ---- ---- ---- ---- 313.30 -18.20 331.50 1920 ---- ---- ---- ---- 311.30 -18.20 329.50 1925 ---- ---- ---- ---- 309.30 -18.10 327.40 1930 ---- ---- ---- ---- 307.40 -18.00 325.40 1935 ---- ---- ---- ---- 305.50 -18.00 323.50 1940 ---- ---- ---- ---- 303.60 -17.90 321.50 1945 ---- ---- ---- ---- 301.80 -17.80 319.60 1950 ---- ---- ---- ---- 299.90 -17.70 317.60 1955 ---- ---- ---- ---- 298.10 -17.60 315.70 1960 ---- ---- ---- ---- 296.30 -17.60 313.90 1965 ---- ---- ---- ---- 294.60 -17.40 312.00 1970 ---- ---- ---- ---- 292.80 -17.40 310.20 1975 ---- ---- ---- ---- 291.10 -17.30 308.40 1980 ---- ---- ---- ---- 289.40 -17.20 306.60 1985 ---- ---- ---- ---- 287.70 -17.20 304.90 1990 ---- ---- ---- ---- 286.00 -17.10 303.10 1995 ---- ---- ---- ---- 284.40 -17.00 301.40 2000 ---- ---- ---- ---- 282.80 -16.90 299.70 2005 ---- ---- ---- ---- 281.20 -16.80 298.00 2010 ---- ---- ---- ---- 279.60 -16.80 296.40 2015 ---- ---- ---- ---- 278.00 -16.70 294.70 2020 ---- ---- ---- ---- 276.50 -16.60 293.10 2025 ---- ---- ---- ---- 274.90 -16.60 291.50 2030 ---- ---- ---- ---- 273.40 -16.50 289.90 2035 ---- ---- ---- ---- 271.90 -16.40 288.30 2040 ---- ---- ---- ---- 270.40 -16.40 286.80 2045 ---- ---- ---- ---- 269.00 -16.20 285.20 2050 ---- ---- ---- ---- 267.50 -16.20 283.70 2055 ---- ---- ---- ---- 266.10 -16.10 282.20 2060 ---- ---- ---- ---- 264.70 -16.00 280.70 2065 ---- ---- ---- ---- 263.30 -16.00 279.30 2070 ---- ---- ---- ---- 261.90 -15.90 277.80 2075 ---- ---- ---- ---- 260.50 -15.90 276.40 2080 ---- ---- ---- ---- 259.20 -15.80 275.00 2085 ---- ---- ---- ---- 257.90 -15.70 273.60 2090 ---- ---- ---- ---- 256.50 -15.70 272.20 2095 ---- ---- ---- ---- 255.20 -15.60 270.80 2100 ---- ---- ---- ---- 254.00 -15.50 269.50 2105 ---- ---- ---- ---- 252.70 -15.40 268.10 2110 ---- ---- ---- ---- 251.50 -15.30 266.80 2115 ---- ---- ---- ---- 250.20 -15.30 265.50 2120 ---- ---- ---- ---- 249.00 -15.20 264.20 2125 ---- ---- ---- ---- 247.80 -15.20 263.00 2130 ---- ---- ---- ---- 246.60 -15.10 261.70 2135 ---- ---- ---- ---- 245.50 -15.00 260.50 2140 ---- ---- ---- ---- 244.30 -15.00 259.30 2145 ---- ---- ---- ---- 243.20 -14.90 258.10 2150 ---- ---- ---- ---- 242.00 -14.90 256.90 2155 ---- ---- ---- ---- 240.90 -14.80 255.70 2160 ---- ---- ---- ---- 239.80 -14.80 254.60 2165 ---- ---- ---- ---- 238.80 -14.60 253.40 2170 ---- ---- ---- ---- 237.70 -14.60 252.30 2175 ---- ---- ---- ---- 236.60 -14.60 251.20 2180 ---- ---- ---- ---- 235.60 -14.50 250.10 2185 ---- ---- ---- ---- 234.60 -14.40 249.00 2190 ---- ---- ---- ---- 233.60 -14.30 247.90 2195 ---- ---- ---- ---- 232.60 -14.30 246.90 2200 ---- ---- ---- ---- 231.60 -14.20 245.80 2205 ---- ---- ---- ---- 230.60 -14.20 244.80 2210 ---- ---- ---- ---- 229.60 -14.20 243.80 2215 ---- ---- ---- ---- 228.70 -14.10 242.80 2220 ---- ---- ---- ---- 227.80 -14.00 241.80 2225 ---- ---- ---- ---- 226.80 -14.00 240.80 2230 ---- ---- ---- ---- 225.90 -14.00 239.90 2235 ---- ---- ---- ---- 225.00 -13.90 238.90 2240 ---- ---- ---- ---- 224.10 -13.90 238.00 2245 ---- ---- ---- ---- 223.20 -13.80 237.00 2250 ---- ---- ---- ---- 222.40 -13.70 236.10 2255 ---- ---- ---- ---- 221.50 -13.70 235.20 2260 ---- ---- ---- ---- 220.70 -13.60 234.30 2265 ---- ---- ---- ---- 219.80 -13.60 233.40 2270 ---- ---- ---- ---- 219.00 -13.50 232.50 2275 ---- ---- ---- ---- 218.20 -13.50 231.70 2280 ---- ---- ---- ---- 217.40 -13.40 230.80 2285 ---- ---- ---- ---- 216.60 -13.40 230.00 2290 ---- ---- ---- ---- 215.80 -13.30 229.10 2295 ---- ---- ---- ---- 215.00 -13.30 228.30 2300 ---- ---- ---- ---- 214.20 -13.30 227.50 2305 ---- ---- ---- ---- 213.50 -13.20 226.70 2310 ---- ---- ---- ---- 212.70 -13.20 225.90 2315 ---- ---- ---- ---- 212.00 -13.10 225.10 2320 ---- ---- ---- ---- 211.20 -13.10 224.30 2325 ---- ---- ---- ---- 210.50 -13.00 223.50 2330 ---- ---- ---- ---- 209.80 -12.90 222.70 2335 ---- ---- ---- ---- 209.10 -12.90 222.00 2340 ---- ---- ---- ---- 208.40 -12.80 221.20 2345 ---- ---- ---- ---- 207.70 -12.80 220.50 2350 ---- ---- ---- ---- 207.00 -12.70 219.70 2355 ---- ---- ---- ---- 206.30 -12.70 219.00 2360 ---- ---- ---- ---- 205.60 -12.70 218.30 2365 ---- ---- ---- ---- 204.90 -12.70 217.60 2370 ---- ---- ---- ---- 204.30 -12.60 216.90 2375 ---- ---- ---- ---- 203.60 -12.60 216.20 2380 ---- ---- ---- ---- 203.00 -12.50 215.50 2385 ---- ---- ---- ---- 202.30 -12.50 214.80 2390 ---- ---- ---- ---- 201.70 -12.40 214.10 2400 ---- ---- ---- ---- 200.40 -12.40 212.80 2410 ---- ---- ---- ---- 199.20 -12.30 211.50 2420 ---- ---- ---- ---- 198.00 -12.20 210.20 2425 ---- ---- ---- ---- 197.40 -12.10 209.50 2430 ---- ---- ---- ---- 196.80 -12.10 208.90 2440 ---- ---- ---- ---- 195.70 -12.00 207.70 2450 ---- ---- ---- ---- 194.50 -12.00 206.50 2460 ---- ---- ---- ---- 193.40 -11.90 205.30 2470 ---- ---- ---- ---- 192.30 -11.80 204.10 2475 ---- ---- ---- ---- 191.80 -11.80 203.60 2480 ---- ---- ---- ---- 191.30 -11.70 203.00 2500 ---- ---- ---- ---- 189.20 -11.60 200.80 2525 ---- ---- ---- ---- 186.70 -11.50 198.20 2550 ---- ---- ---- ---- 184.40 -11.30 195.70 2575 ---- ---- ---- ---- 182.20 -11.10 193.30 2600 ---- ---- ---- ---- 180.10 -10.90 191.00 2625 ---- ---- ---- ---- 178.10 -10.80 188.90 2650 ---- ---- ---- ---- 176.20 -10.70 186.90 2675 ---- ---- ---- ---- 174.40 -10.50 184.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 714.00 -26.30 740.30 1375 ---- ---- ---- ---- 693.90 -25.90 719.80 1400 ---- ---- ---- ---- 674.10 -25.60 699.70 1425 ---- ---- ---- ---- 654.50 -25.30 679.80 1450 ---- ---- ---- ---- 635.10 -25.00 660.10 1475 ---- ---- ---- ---- 616.00 -24.70 640.70 1500 ---- ---- ---- ---- 597.20 -24.30 621.50 1525 ---- ---- ---- ---- 578.60 -24.00 602.60 1550 ---- ---- ---- ---- 560.30 -23.60 583.90 1560 ---- ---- ---- ---- 553.00 -23.50 576.50 1570 ---- ---- ---- ---- 545.80 -23.40 569.20 1575 ---- ---- ---- ---- 542.20 -23.30 565.50 1580 ---- ---- ---- ---- 538.60 -23.30 561.90 1590 ---- ---- ---- ---- 531.40 -23.20 554.60 1600 ---- ---- ---- ---- 524.30 -23.00 547.30 1610 ---- ---- ---- ---- 517.30 -22.80 540.10 1620 ---- ---- ---- ---- 510.20 -22.80 533.00 1625 ---- ---- ---- ---- 506.70 -22.70 529.40 1630 ---- ---- ---- ---- 503.30 -22.50 525.80 1640 ---- ---- ---- ---- 496.30 -22.40 518.70 1650 ---- ---- ---- ---- 489.40 -22.30 511.70 1655 ---- ---- ---- ---- 486.00 -22.20 508.20 1660 ---- ---- ---- ---- 482.50 -22.20 504.70 1665 ---- ---- ---- ---- 479.10 -22.10 501.20 1670 ---- ---- ---- ---- 475.70 -22.00 497.70 1675 ---- ---- ---- ---- 472.30 -22.00 494.30 1680 ---- ---- ---- ---- 469.00 -21.80 490.80 1685 ---- ---- ---- ---- 465.60 -21.80 487.40 1690 ---- ---- ---- ---- 462.20 -21.80 484.00 1695 ---- ---- ---- ---- 458.90 -21.60 480.50 1700 ---- ---- ---- ---- 455.60 -21.50 477.10 1705 ---- ---- ---- ---- 452.20 -21.50 473.70 1710 ---- ---- ---- ---- 448.90 -21.50 470.40 1715 ---- ---- ---- ---- 445.60 -21.40 467.00 1720 ---- ---- ---- ---- 442.30 -21.30 463.60 1725 ---- ---- ---- ---- 439.10 -21.20 460.30 1730 ---- ---- ---- ---- 435.80 -21.10 456.90 1735 ---- ---- ---- ---- 432.50 -21.10 453.60 1740 ---- ---- ---- ---- 429.30 -21.00 450.30 1745 ---- ---- ---- ---- 426.10 -20.90 447.00 1750 ---- ---- ---- ---- 422.90 -20.80 443.70 1755 ---- ---- ---- ---- 419.70 -20.70 440.40 1760 ---- ---- ---- ---- 416.50 -20.70 437.20 1765 ---- ---- ---- ---- 413.30 -20.60 433.90 1770 ---- ---- ---- ---- 410.10 -20.60 430.70 1775 ---- ---- ---- ---- 407.00 -20.50 427.50 1780 ---- ---- ---- ---- 403.90 -20.40 424.30 1785 ---- ---- ---- ---- 400.80 -20.30 421.10 1790 ---- ---- ---- ---- 397.70 -20.30 418.00 1795 ---- ---- ---- ---- 394.70 -20.20 414.90 1800 ---- ---- ---- ---- 391.70 -20.10 411.80 1805 ---- ---- ---- ---- 388.70 -20.00 408.70 1810 ---- ---- ---- ---- 385.70 -20.00 405.70 1815 ---- ---- ---- ---- 382.80 -19.80 402.60 1820 ---- ---- ---- ---- 379.80 -19.80 399.60 1825 ---- ---- ---- ---- 376.90 -19.80 396.70 1830 ---- ---- ---- ---- 374.10 -19.60 393.70 1835 ---- ---- ---- ---- 371.30 -19.50 390.80 1840 ---- ---- ---- ---- 368.50 -19.50 388.00 1845 ---- ---- ---- ---- 365.70 -19.40 385.10 1850 ---- ---- ---- ---- 363.00 -19.30 382.30 1855 ---- ---- ---- ---- 360.30 -19.30 379.60 1860 ---- ---- ---- ---- 357.70 -19.20 376.90 1865 ---- ---- ---- ---- 355.10 -19.10 374.20 1870 ---- ---- ---- ---- 352.50 -19.00 371.50 1875 ---- ---- ---- ---- 350.00 -18.90 368.90 1880 ---- ---- ---- ---- 347.50 -18.90 366.40 1885 ---- ---- ---- ---- 345.10 -18.80 363.90 1890 ---- ---- ---- ---- 342.70 -18.70 361.40 1895 ---- ---- ---- ---- 340.30 -18.70 359.00 1900 ---- ---- ---- ---- 338.00 -18.60 356.60 1905 ---- ---- ---- ---- 335.80 -18.50 354.30 1910 ---- ---- ---- ---- 333.60 -18.40 352.00 1915 ---- ---- ---- ---- 331.50 -18.30 349.80 1920 ---- ---- ---- ---- 329.40 -18.20 347.60 1925 ---- ---- ---- ---- 327.30 -18.20 345.50 1930 ---- ---- ---- ---- 325.30 -18.10 343.40 1935 ---- ---- ---- ---- 323.40 -18.00 341.40 1940 ---- ---- ---- ---- 321.40 -18.00 339.40 1945 ---- ---- ---- ---- 319.60 -17.80 337.40 1950 ---- ---- ---- ---- 317.70 -17.80 335.50 1955 ---- ---- ---- ---- 315.90 -17.70 333.60 1960 ---- ---- ---- ---- 314.20 -17.60 331.80 1965 ---- ---- ---- ---- 312.40 -17.60 330.00 1970 ---- ---- ---- ---- 310.70 -17.50 328.20 1975 ---- ---- ---- ---- 309.00 -17.40 326.40 1980 ---- ---- ---- ---- 307.40 -17.30 324.70 1985 ---- ---- ---- ---- 305.80 -17.20 323.00 1990 ---- ---- ---- ---- 304.20 -17.20 321.40 1995 ---- ---- ---- ---- 302.60 -17.10 319.70 2000 ---- ---- ---- ---- 301.10 -17.00 318.10 2005 ---- ---- ---- ---- 299.50 -17.00 316.50 2010 ---- ---- ---- ---- 298.00 -16.90 314.90 2015 ---- ---- ---- ---- 296.50 -16.90 313.40 2020 ---- ---- ---- ---- 295.00 -16.80 311.80 2025 ---- ---- ---- ---- 293.60 -16.70 310.30 2030 ---- ---- ---- ---- 292.10 -16.60 308.70 2035 ---- ---- ---- ---- 290.60 -16.60 307.20 2040 ---- ---- ---- ---- 289.20 -16.50 305.70 2045 ---- ---- ---- ---- 287.80 -16.40 304.20 2050 ---- ---- ---- ---- 286.40 -16.30 302.70 2055 ---- ---- ---- ---- 285.00 -16.20 301.20 2060 ---- ---- ---- ---- 283.60 -16.20 299.80 2065 ---- ---- ---- ---- 282.20 -16.10 298.30 2070 ---- ---- ---- ---- 280.80 -16.10 296.90 2075 ---- ---- ---- ---- 279.50 -16.00 295.50 2080 ---- ---- ---- ---- 278.10 -16.00 294.10 2085 ---- ---- ---- ---- 276.80 -15.90 292.70 2090 ---- ---- ---- ---- 275.50 -15.80 291.30 2095 ---- ---- ---- ---- 274.20 -15.80 290.00 2100 ---- ---- ---- ---- 272.90 -15.70 288.60 2105 ---- ---- ---- ---- 271.60 -15.70 287.30 2110 ---- ---- ---- ---- 270.40 -15.60 286.00 2115 ---- ---- ---- ---- 269.20 -15.50 284.70 2120 ---- ---- ---- ---- 267.90 -15.50 283.40 2125 ---- ---- ---- ---- 266.70 -15.40 282.10 2130 ---- ---- ---- ---- 265.60 -15.30 280.90 2135 ---- ---- ---- ---- 264.40 -15.30 279.70 2140 ---- ---- ---- ---- 263.30 -15.20 278.50 2145 ---- ---- ---- ---- 262.10 -15.20 277.30 2150 ---- ---- ---- ---- 261.00 -15.10 276.10 2155 ---- ---- ---- ---- 260.00 -15.00 275.00 2160 ---- ---- ---- ---- 258.90 -15.00 273.90 2165 ---- ---- ---- ---- 257.80 -15.00 272.80 2170 ---- ---- ---- ---- 256.80 -14.90 271.70 2175 ---- ---- ---- ---- 255.80 -14.80 270.60 2180 ---- ---- ---- ---- 254.80 -14.70 269.50 2185 ---- ---- ---- ---- 253.80 -14.70 268.50 2190 ---- ---- ---- ---- 252.80 -14.70 267.50 2195 ---- ---- ---- ---- 251.90 -14.60 266.50 2200 ---- ---- ---- ---- 251.00 -14.50 265.50 2205 ---- ---- ---- ---- 250.00 -14.50 264.50 2210 ---- ---- ---- ---- 249.10 -14.50 263.60 2215 ---- ---- ---- ---- 248.20 -14.40 262.60 2220 ---- ---- ---- ---- 247.40 -14.30 261.70 2225 ---- ---- ---- ---- 246.50 -14.30 260.80 2230 ---- ---- ---- ---- 245.60 -14.30 259.90 2235 ---- ---- ---- ---- 244.80 -14.20 259.00 2240 ---- ---- ---- ---- 244.00 -14.10 258.10 2245 ---- ---- ---- ---- 243.10 -14.10 257.20 2250 ---- ---- ---- ---- 242.30 -14.10 256.40 2255 ---- ---- ---- ---- 241.50 -14.00 255.50 2260 ---- ---- ---- ---- 240.80 -13.90 254.70 2265 ---- ---- ---- ---- 240.00 -13.90 253.90 2270 ---- ---- ---- ---- 239.20 -13.90 253.10 2275 ---- ---- ---- ---- 238.50 -13.80 252.30 2280 ---- ---- ---- ---- 237.70 -13.80 251.50 2285 ---- ---- ---- ---- 237.00 -13.70 250.70 2290 ---- ---- ---- ---- 236.30 -13.60 249.90 2295 ---- ---- ---- ---- 235.50 -13.70 249.20 2300 ---- ---- ---- ---- 234.80 -13.60 248.40 2305 ---- ---- ---- ---- 234.10 -13.60 247.70 2310 ---- ---- ---- ---- 233.40 -13.50 246.90 2315 ---- ---- ---- ---- 232.70 -13.50 246.20 2320 ---- ---- ---- ---- 232.10 -13.40 245.50 2325 ---- ---- ---- ---- 231.40 -13.30 244.70 2330 ---- ---- ---- ---- 230.70 -13.30 244.00 2335 ---- ---- ---- ---- 230.10 -13.20 243.30 2340 ---- ---- ---- ---- 229.40 -13.20 242.60 2345 ---- ---- ---- ---- 228.80 -13.10 241.90 2350 ---- ---- ---- ---- 228.10 -13.20 241.30 2355 ---- ---- ---- ---- 227.50 -13.10 240.60 2360 ---- ---- ---- ---- 226.90 -13.00 239.90 2365 ---- ---- ---- ---- 226.20 -13.10 239.30 2370 ---- ---- ---- ---- 225.60 -13.00 238.60 2375 ---- ---- ---- ---- 225.00 -13.00 238.00 2380 ---- ---- ---- ---- 224.40 -12.90 237.30 2385 ---- ---- ---- ---- 223.80 -12.90 236.70 2390 ---- ---- ---- ---- 223.30 -12.80 236.10 2395 ---- ---- ---- ---- 222.70 -12.80 235.50 2400 ---- ---- ---- ---- 222.10 -12.80 234.90 2410 ---- ---- ---- ---- 221.00 -12.70 233.70 2420 ---- ---- ---- ---- 219.90 -12.60 232.50 2425 ---- ---- ---- ---- 219.30 -12.60 231.90 2430 ---- ---- ---- ---- 218.80 -12.50 231.30 2440 ---- ---- ---- ---- 217.70 -12.50 230.20 2450 ---- ---- ---- ---- 216.70 -12.40 229.10 2460 ---- ---- ---- ---- 215.70 -12.30 228.00 2470 ---- ---- ---- ---- 214.70 -12.30 227.00 2475 ---- ---- ---- ---- 214.20 -12.30 226.50 2480 ---- ---- ---- ---- 213.80 -12.10 225.90 2490 ---- ---- ---- ---- 212.80 -12.10 224.90 2500 ---- ---- ---- ---- 211.90 -12.00 223.90 2525 ---- ---- ---- ---- 209.70 -11.90 221.60 2550 ---- ---- ---- ---- 207.60 -11.70 219.30 2575 ---- ---- ---- ---- 205.60 -11.60 217.20 2600 ---- ---- ---- ---- 203.70 -11.50 215.20 2625 ---- ---- ---- ---- 202.00 -11.30 213.30 2650 ---- ---- ---- ---- 200.30 -11.20 211.50 2675 ---- ---- ---- ---- 198.80 -11.10 209.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 714.80 -25.70 740.50 1400 ---- ---- ---- ---- 695.10 -25.50 720.60 1425 ---- ---- ---- ---- 675.70 -25.20 700.90 1450 ---- ---- ---- ---- 656.60 -24.90 681.50 1475 ---- ---- ---- ---- 637.70 -24.60 662.30 1500 ---- ---- ---- ---- 619.10 -24.20 643.30 1525 ---- ---- ---- ---- 600.70 -23.90 624.60 1550 ---- ---- ---- ---- 582.60 -23.60 606.20 1570 ---- ---- ---- ---- 568.20 -23.40 591.60 1575 ---- ---- ---- ---- 564.70 -23.20 587.90 1580 ---- ---- ---- ---- 561.10 -23.20 584.30 1590 ---- ---- ---- ---- 554.00 -23.10 577.10 1600 ---- ---- ---- ---- 547.00 -22.90 569.90 1610 ---- ---- ---- ---- 540.00 -22.80 562.80 1620 ---- ---- ---- ---- 533.00 -22.70 555.70 1625 ---- ---- ---- ---- 529.60 -22.60 552.20 1630 ---- ---- ---- ---- 526.10 -22.50 548.60 1640 ---- ---- ---- ---- 519.20 -22.40 541.60 1650 ---- ---- ---- ---- 512.40 -22.30 534.70 1660 ---- ---- ---- ---- 505.60 -22.10 527.70 1670 ---- ---- ---- ---- 498.80 -22.00 520.80 1675 ---- ---- ---- ---- 495.50 -21.90 517.40 1680 ---- ---- ---- ---- 492.10 -21.90 514.00 1685 ---- ---- ---- ---- 488.80 -21.70 510.50 1690 ---- ---- ---- ---- 485.40 -21.70 507.10 1695 ---- ---- ---- ---- 482.10 -21.70 503.80 1700 ---- ---- ---- ---- 478.80 -21.60 500.40 1705 ---- ---- ---- ---- 475.50 -21.50 497.00 1710 ---- ---- ---- ---- 472.20 -21.50 493.70 1715 ---- ---- ---- ---- 468.90 -21.40 490.30 1720 ---- ---- ---- ---- 465.70 -21.30 487.00 1725 ---- ---- ---- ---- 462.40 -21.30 483.70 1730 ---- ---- ---- ---- 459.20 -21.10 480.30 1735 ---- ---- ---- ---- 456.00 -21.00 477.00 1740 ---- ---- ---- ---- 452.70 -21.10 473.80 1745 ---- ---- ---- ---- 449.50 -21.00 470.50 1750 ---- ---- ---- ---- 446.30 -20.90 467.20 1755 ---- ---- ---- ---- 443.20 -20.80 464.00 1760 ---- ---- ---- ---- 440.00 -20.70 460.70 1765 ---- ---- ---- ---- 436.80 -20.70 457.50 1770 ---- ---- ---- ---- 433.70 -20.60 454.30 1775 ---- ---- ---- ---- 430.60 -20.50 451.10 1780 ---- ---- ---- ---- 427.50 -20.40 447.90 1785 ---- ---- ---- ---- 424.40 -20.40 444.80 1790 ---- ---- ---- ---- 421.30 -20.30 441.60 1795 ---- ---- ---- ---- 418.30 -20.20 438.50 1800 ---- ---- ---- ---- 415.20 -20.20 435.40 1805 ---- ---- ---- ---- 412.20 -20.10 432.30 1810 ---- ---- ---- ---- 409.20 -20.00 429.20 1815 ---- ---- ---- ---- 406.30 -19.90 426.20 1820 ---- ---- ---- ---- 403.30 -19.90 423.20 1825 ---- ---- ---- ---- 400.40 -19.80 420.20 1830 ---- ---- ---- ---- 397.50 -19.70 417.20 1835 ---- ---- ---- ---- 394.70 -19.60 414.30 1840 ---- ---- ---- ---- 391.80 -19.60 411.40 1845 ---- ---- ---- ---- 389.00 -19.50 408.50 1850 ---- ---- ---- ---- 386.30 -19.40 405.70 1855 ---- ---- ---- ---- 383.50 -19.40 402.90 1860 ---- ---- ---- ---- 380.80 -19.30 400.10 1865 ---- ---- ---- ---- 378.20 -19.20 397.40 1870 ---- ---- ---- ---- 375.50 -19.20 394.70 1875 ---- ---- ---- ---- 373.00 -19.00 392.00 1880 ---- ---- ---- ---- 370.40 -19.00 389.40 1885 ---- ---- ---- ---- 367.90 -18.90 386.80 1890 ---- ---- ---- ---- 365.50 -18.80 384.30 1895 ---- ---- ---- ---- 363.00 -18.80 381.80 1900 ---- ---- ---- ---- 360.70 -18.70 379.40 1905 ---- ---- ---- ---- 358.30 -18.70 377.00 1910 ---- ---- ---- ---- 356.10 -18.50 374.60 1915 ---- ---- ---- ---- 353.80 -18.50 372.30 1920 ---- ---- ---- ---- 351.60 -18.40 370.00 1925 ---- ---- ---- ---- 349.50 -18.30 367.80 1930 ---- ---- ---- ---- 347.40 -18.30 365.70 1935 ---- ---- ---- ---- 345.40 -18.20 363.60 1940 ---- ---- ---- ---- 343.40 -18.10 361.50 1945 ---- ---- ---- ---- 341.50 -18.00 359.50 1950 ---- ---- ---- ---- 339.60 -18.00 357.60 1955 ---- ---- ---- ---- 337.70 -17.90 355.60 1960 ---- ---- ---- ---- 335.90 -17.80 353.70 1965 ---- ---- ---- ---- 334.20 -17.70 351.90 1970 ---- ---- ---- ---- 332.40 -17.70 350.10 1975 ---- ---- ---- ---- 330.70 -17.60 348.30 1980 ---- ---- ---- ---- 329.10 -17.50 346.60 1985 ---- ---- ---- ---- 327.40 -17.50 344.90 1990 ---- ---- ---- ---- 325.80 -17.40 343.20 1995 ---- ---- ---- ---- 324.30 -17.30 341.60 2000 ---- ---- ---- ---- 322.70 -17.30 340.00 2005 ---- ---- ---- ---- 321.20 -17.20 338.40 2010 ---- ---- ---- ---- 319.70 -17.10 336.80 2015 ---- ---- ---- ---- 318.20 -17.10 335.30 2020 ---- ---- ---- ---- 316.70 -17.00 333.70 2025 ---- ---- ---- ---- 315.30 -16.90 332.20 2030 ---- ---- ---- ---- 313.90 -16.80 330.70 2035 ---- ---- ---- ---- 312.50 -16.80 329.30 2040 ---- ---- ---- ---- 311.10 -16.70 327.80 2045 ---- ---- ---- ---- 309.70 -16.70 326.40 2050 ---- ---- ---- ---- 308.30 -16.60 324.90 2055 ---- ---- ---- ---- 306.90 -16.60 323.50 2060 ---- ---- ---- ---- 305.60 -16.50 322.10 2065 ---- ---- ---- ---- 304.20 -16.40 320.60 2070 ---- ---- ---- ---- 302.90 -16.30 319.20 2075 ---- ---- ---- ---- 301.60 -16.30 317.90 2080 ---- ---- ---- ---- 300.20 -16.30 316.50 2085 ---- ---- ---- ---- 298.90 -16.20 315.10 2090 ---- ---- ---- ---- 297.60 -16.10 313.70 2095 ---- ---- ---- ---- 296.30 -16.10 312.40 2100 ---- ---- ---- ---- 295.10 -15.90 311.00 2105 ---- ---- ---- ---- 293.80 -15.90 309.70 2110 ---- ---- ---- ---- 292.50 -15.90 308.40 2115 ---- ---- ---- ---- 291.30 -15.80 307.10 2120 ---- ---- ---- ---- 290.10 -15.70 305.80 2125 ---- ---- ---- ---- 288.80 -15.70 304.50 2130 ---- ---- ---- ---- 287.60 -15.70 303.30 2135 ---- ---- ---- ---- 286.40 -15.60 302.00 2140 ---- ---- ---- ---- 285.30 -15.50 300.80 2145 ---- ---- ---- ---- 284.10 -15.40 299.50 2150 ---- ---- ---- ---- 282.90 -15.40 298.30 2155 ---- ---- ---- ---- 281.80 -15.30 297.10 2160 ---- ---- ---- ---- 280.70 -15.30 296.00 2165 ---- ---- ---- ---- 279.50 -15.30 294.80 2170 ---- ---- ---- ---- 278.40 -15.20 293.60 2175 ---- ---- ---- ---- 277.40 -15.10 292.50 2180 ---- ---- ---- ---- 276.30 -15.10 291.40 2185 ---- ---- ---- ---- 275.20 -15.10 290.30 2190 ---- ---- ---- ---- 274.20 -15.00 289.20 2195 ---- ---- ---- ---- 273.20 -14.90 288.10 2200 ---- ---- ---- ---- 272.10 -14.90 287.00 2205 ---- ---- ---- ---- 271.10 -14.80 285.90 2210 ---- ---- ---- ---- 270.10 -14.80 284.90 2215 ---- ---- ---- ---- 269.10 -14.80 283.90 2220 ---- ---- ---- ---- 268.20 -14.60 282.80 2225 ---- ---- ---- ---- 267.20 -14.60 281.80 2230 ---- ---- ---- ---- 266.30 -14.50 280.80 2235 ---- ---- ---- ---- 265.30 -14.60 279.90 2240 ---- ---- ---- ---- 264.40 -14.50 278.90 2245 ---- ---- ---- ---- 263.50 -14.40 277.90 2250 ---- ---- ---- ---- 262.60 -14.40 277.00 2255 ---- ---- ---- ---- 261.70 -14.30 276.00 2260 ---- ---- ---- ---- 260.80 -14.30 275.10 2265 ---- ---- ---- ---- 260.00 -14.20 274.20 2270 ---- ---- ---- ---- 259.10 -14.20 273.30 2275 ---- ---- ---- ---- 258.30 -14.10 272.40 2280 ---- ---- ---- ---- 257.40 -14.10 271.50 2285 ---- ---- ---- ---- 256.60 -14.10 270.70 2290 ---- ---- ---- ---- 255.80 -14.00 269.80 2295 ---- ---- ---- ---- 255.00 -13.90 268.90 2300 ---- ---- ---- ---- 254.20 -13.90 268.10 2305 ---- ---- ---- ---- 253.40 -13.90 267.30 2310 ---- ---- ---- ---- 252.60 -13.80 266.40 2315 ---- ---- ---- ---- 251.90 -13.70 265.60 2320 ---- ---- ---- ---- 251.10 -13.70 264.80 2325 ---- ---- ---- ---- 250.30 -13.70 264.00 2330 ---- ---- ---- ---- 249.60 -13.60 263.20 2335 ---- ---- ---- ---- 248.90 -13.60 262.50 2340 ---- ---- ---- ---- 248.10 -13.60 261.70 2345 ---- ---- ---- ---- 247.40 -13.50 260.90 2350 ---- ---- ---- ---- 246.70 -13.50 260.20 2355 ---- ---- ---- ---- 246.00 -13.40 259.40 2360 ---- ---- ---- ---- 245.30 -13.40 258.70 2365 ---- ---- ---- ---- 244.60 -13.40 258.00 2370 ---- ---- ---- ---- 243.90 -13.40 257.30 2375 ---- ---- ---- ---- 243.30 -13.20 256.50 2380 ---- ---- ---- ---- 242.60 -13.20 255.80 2385 ---- ---- ---- ---- 241.90 -13.20 255.10 2390 ---- ---- ---- ---- 241.30 -13.10 254.40 2395 ---- ---- ---- ---- 240.60 -13.20 253.80 2400 ---- ---- ---- ---- 240.00 -13.10 253.10 2405 ---- ---- ---- ---- 239.40 -13.00 252.40 2410 ---- ---- ---- ---- 238.70 -13.00 251.70 2420 ---- ---- ---- ---- 237.50 -12.90 250.40 2425 ---- ---- ---- ---- 236.90 -12.90 249.80 2430 ---- ---- ---- ---- 236.30 -12.80 249.10 2440 ---- ---- ---- ---- 235.10 -12.80 247.90 2450 ---- ---- ---- ---- 233.90 -12.70 246.60 2460 ---- ---- ---- ---- 232.80 -12.60 245.40 2470 ---- ---- ---- ---- 231.70 -12.50 244.20 2475 ---- ---- ---- ---- 231.10 -12.60 243.70 2480 ---- ---- ---- ---- 230.60 -12.50 243.10 2490 ---- ---- ---- ---- 229.50 -12.40 241.90 2500 ---- ---- ---- ---- 228.40 -12.40 240.80 2525 ---- ---- ---- ---- 225.90 -12.20 238.10 2550 ---- ---- ---- ---- 223.50 -12.00 235.50 2575 ---- ---- ---- ---- 221.20 -11.90 233.10 2600 ---- ---- ---- ---- 219.00 -11.80 230.80 2625 ---- ---- ---- ---- 216.90 -11.70 228.60 2650 ---- ---- ---- ---- 214.90 -11.60 226.50 2675 ---- ---- ---- ---- 213.10 -11.40 224.50 2700 ---- ---- ---- ---- 211.30 -11.30 222.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 696.20 -25.80 722.00 1425 ---- ---- ---- ---- 676.80 -25.40 702.20 1450 ---- ---- ---- ---- 657.70 -25.10 682.80 1475 ---- ---- ---- ---- 638.90 -24.70 663.60 1500 ---- ---- ---- ---- 620.40 -24.40 644.80 1525 ---- ---- ---- ---- 602.20 -24.00 626.20 1550 ---- ---- ---- ---- 584.20 -23.70 607.90 1575 ---- ---- ---- ---- 566.60 -23.30 589.90 1580 ---- ---- ---- ---- 563.10 -23.30 586.40 1590 ---- ---- ---- ---- 556.10 -23.20 579.30 1600 ---- ---- ---- ---- 549.20 -23.00 572.20 1610 ---- ---- ---- ---- 542.30 -22.90 565.20 1620 ---- ---- ---- ---- 535.50 -22.70 558.20 1625 ---- ---- ---- ---- 532.10 -22.70 554.80 1630 ---- ---- ---- ---- 528.70 -22.60 551.30 1640 ---- ---- ---- ---- 521.90 -22.50 544.40 1650 ---- ---- ---- ---- 515.30 -22.30 537.60 1660 ---- ---- ---- ---- 508.60 -22.20 530.80 1670 ---- ---- ---- ---- 502.10 -22.00 524.10 1675 ---- ---- ---- ---- 498.80 -22.00 520.80 1680 ---- ---- ---- ---- 495.60 -21.90 517.50 1685 ---- ---- ---- ---- 492.30 -21.90 514.20 1690 ---- ---- ---- ---- 489.10 -21.80 510.90 1695 ---- ---- ---- ---- 485.90 -21.70 507.60 1700 ---- ---- ---- ---- 482.80 -21.60 504.40 1705 ---- ---- ---- ---- 479.60 -21.60 501.20 1710 ---- ---- ---- ---- 476.50 -21.50 498.00 1715 ---- ---- ---- ---- 473.40 -21.40 494.80 1720 ---- ---- ---- ---- 470.30 -21.30 491.60 1725 ---- ---- ---- ---- 467.20 -21.30 488.50 1730 ---- ---- ---- ---- 464.10 -21.20 485.30 1735 ---- ---- ---- ---- 461.10 -21.10 482.20 1740 ---- ---- ---- ---- 458.10 -21.10 479.20 1745 ---- ---- ---- ---- 455.10 -21.00 476.10 1750 ---- ---- ---- ---- 452.10 -21.00 473.10 1755 ---- ---- ---- ---- 449.20 -20.80 470.00 1760 ---- ---- ---- ---- 446.30 -20.80 467.10 1765 ---- ---- ---- ---- 443.40 -20.70 464.10 1770 ---- ---- ---- ---- 440.50 -20.70 461.20 1775 ---- ---- ---- ---- 437.70 -20.60 458.30 1780 ---- ---- ---- ---- 434.90 -20.50 455.40 1785 ---- ---- ---- ---- 432.10 -20.40 452.50 1790 ---- ---- ---- ---- 429.30 -20.40 449.70 1795 ---- ---- ---- ---- 426.60 -20.30 446.90 1800 ---- ---- ---- ---- 423.90 -20.20 444.10 1805 ---- ---- ---- ---- 421.20 -20.20 441.40 1810 ---- ---- ---- ---- 418.60 -20.00 438.60 1815 ---- ---- ---- ---- 416.00 -19.90 435.90 1820 ---- ---- ---- ---- 413.40 -19.90 433.30 1825 ---- ---- ---- ---- 410.80 -19.80 430.60 1830 ---- ---- ---- ---- 408.30 -19.70 428.00 1835 ---- ---- ---- ---- 405.80 -19.60 425.40 1840 ---- ---- ---- ---- 403.30 -19.60 422.90 1845 ---- ---- ---- ---- 400.90 -19.50 420.40 1850 ---- ---- ---- ---- 398.40 -19.50 417.90 1855 ---- ---- ---- ---- 396.00 -19.40 415.40 1860 ---- ---- ---- ---- 393.70 -19.30 413.00 1865 ---- ---- ---- ---- 391.40 -19.20 410.60 1870 ---- ---- ---- ---- 389.10 -19.10 408.20 1875 ---- ---- ---- ---- 386.80 -19.10 405.90 1880 ---- ---- ---- ---- 384.50 -19.10 403.60 1885 ---- ---- ---- ---- 382.30 -19.00 401.30 1890 ---- ---- ---- ---- 380.20 -18.80 399.00 1895 ---- ---- ---- ---- 378.00 -18.80 396.80 1900 ---- ---- ---- ---- 375.90 -18.70 394.60 1905 ---- ---- ---- ---- 373.80 -18.60 392.40 1910 ---- ---- ---- ---- 371.70 -18.60 390.30 1915 ---- ---- ---- ---- 369.70 -18.50 388.20 1920 ---- ---- ---- ---- 367.70 -18.50 386.20 1925 ---- ---- ---- ---- 365.80 -18.30 384.10 1930 ---- ---- ---- ---- 363.80 -18.30 382.10 1935 ---- ---- ---- ---- 361.90 -18.20 380.10 1940 ---- ---- ---- ---- 360.10 -18.10 378.20 1945 ---- ---- ---- ---- 358.20 -18.10 376.30 1950 ---- ---- ---- ---- 356.40 -18.00 374.40 1955 ---- ---- ---- ---- 354.60 -18.00 372.60 1960 ---- ---- ---- ---- 352.90 -17.90 370.80 1965 ---- ---- ---- ---- 351.10 -17.90 369.00 1970 ---- ---- ---- ---- 349.40 -17.80 367.20 1975 ---- ---- ---- ---- 347.80 -17.70 365.50 1980 ---- ---- ---- ---- 346.10 -17.60 363.70 1985 ---- ---- ---- ---- 344.50 -17.60 362.10 1990 ---- ---- ---- ---- 342.90 -17.50 360.40 1995 ---- ---- ---- ---- 341.30 -17.50 358.80 2000 ---- ---- ---- ---- 339.80 -17.40 357.20 2005 ---- ---- ---- ---- 338.30 -17.30 355.60 2010 ---- ---- ---- ---- 336.80 -17.20 354.00 2015 ---- ---- ---- ---- 335.30 -17.20 352.50 2020 ---- ---- ---- ---- 333.80 -17.10 350.90 2025 ---- ---- ---- ---- 332.40 -17.00 349.40 2030 ---- ---- ---- ---- 331.00 -16.90 347.90 2035 ---- ---- ---- ---- 329.60 -16.90 346.50 2040 ---- ---- ---- ---- 328.20 -16.80 345.00 2045 ---- ---- ---- ---- 326.80 -16.80 343.60 2050 ---- ---- ---- ---- 325.50 -16.70 342.20 2055 ---- ---- ---- ---- 324.10 -16.70 340.80 2060 ---- ---- ---- ---- 322.80 -16.60 339.40 2065 ---- ---- ---- ---- 321.50 -16.50 338.00 2070 ---- ---- ---- ---- 320.20 -16.50 336.70 2075 ---- ---- ---- ---- 318.90 -16.50 335.40 2080 ---- ---- ---- ---- 317.70 -16.30 334.00 2085 ---- ---- ---- ---- 316.40 -16.30 332.70 2090 ---- ---- ---- ---- 315.20 -16.20 331.40 2095 ---- ---- ---- ---- 314.00 -16.20 330.20 2100 ---- ---- ---- ---- 312.80 -16.10 328.90 2105 ---- ---- ---- ---- 311.60 -16.10 327.70 2110 ---- ---- ---- ---- 310.40 -16.00 326.40 2115 ---- ---- ---- ---- 309.30 -15.90 325.20 2120 ---- ---- ---- ---- 308.10 -15.90 324.00 2125 ---- ---- ---- ---- 307.00 -15.90 322.90 2130 ---- ---- ---- ---- 305.90 -15.80 321.70 2135 ---- ---- ---- ---- 304.80 -15.70 320.50 2140 ---- ---- ---- ---- 303.70 -15.70 319.40 2145 ---- ---- ---- ---- 302.60 -15.70 318.30 2150 ---- ---- ---- ---- 301.60 -15.60 317.20 2155 ---- ---- ---- ---- 300.60 -15.50 316.10 2160 ---- ---- ---- ---- 299.50 -15.50 315.00 2165 ---- ---- ---- ---- 298.50 -15.50 314.00 2170 ---- ---- ---- ---- 297.60 -15.30 312.90 2175 ---- ---- ---- ---- 296.60 -15.30 311.90 2180 ---- ---- ---- ---- 295.60 -15.30 310.90 2185 ---- ---- ---- ---- 294.70 -15.20 309.90 2190 ---- ---- ---- ---- 293.80 -15.20 309.00 2195 ---- ---- ---- ---- 292.90 -15.10 308.00 2200 ---- ---- ---- ---- 292.00 -15.10 307.10 2205 ---- ---- ---- ---- 291.10 -15.00 306.10 2210 ---- ---- ---- ---- 290.20 -15.00 305.20 2215 ---- ---- ---- ---- 289.40 -14.90 304.30 2220 ---- ---- ---- ---- 288.50 -14.90 303.40 2225 ---- ---- ---- ---- 287.70 -14.80 302.50 2230 ---- ---- ---- ---- 286.90 -14.80 301.70 2235 ---- ---- ---- ---- 286.10 -14.70 300.80 2240 ---- ---- ---- ---- 285.30 -14.70 300.00 2245 ---- ---- ---- ---- 284.50 -14.70 299.20 2250 ---- ---- ---- ---- 283.70 -14.70 298.40 2255 ---- ---- ---- ---- 283.00 -14.60 297.60 2260 ---- ---- ---- ---- 282.20 -14.60 296.80 2265 ---- ---- ---- ---- 281.50 -14.50 296.00 2270 ---- ---- ---- ---- 280.80 -14.40 295.20 2275 ---- ---- ---- ---- 280.10 -14.40 294.50 2280 ---- ---- ---- ---- 279.40 -14.30 293.70 2285 ---- ---- ---- ---- 278.70 -14.30 293.00 2290 ---- ---- ---- ---- 278.00 -14.30 292.30 2295 ---- ---- ---- ---- 277.30 -14.30 291.60 2300 ---- ---- ---- ---- 276.60 -14.20 290.80 2310 ---- ---- ---- ---- 275.30 -14.20 289.50 2320 ---- ---- ---- ---- 274.00 -14.10 288.10 2325 ---- ---- ---- ---- 273.40 -14.00 287.40 2330 ---- ---- ---- ---- 272.80 -14.00 286.80 2340 ---- ---- ---- ---- 271.60 -13.90 285.50 2350 ---- ---- ---- ---- 270.40 -13.80 284.20 2360 ---- ---- ---- ---- 269.20 -13.80 283.00 2370 ---- ---- ---- ---- 268.10 -13.70 281.80 2375 ---- ---- ---- ---- 267.50 -13.70 281.20 2380 ---- ---- ---- ---- 267.00 -13.60 280.60 2390 ---- ---- ---- ---- 265.90 -13.50 279.40 2400 ---- ---- ---- ---- 264.80 -13.50 278.30 2425 ---- ---- ---- ---- 262.30 -13.30 275.60 2450 ---- ---- ---- ---- 259.90 -13.10 273.00 2475 ---- ---- ---- ---- 257.60 -13.00 270.60 2500 ---- ---- ---- ---- 255.50 -12.90 268.40 2525 ---- ---- ---- ---- 253.50 -12.70 266.20 2550 ---- ---- ---- ---- 251.70 -12.50 264.20 2575 ---- ---- ---- ---- 249.90 -12.50 262.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18845 21576 435598 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 .10 209 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 122 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 ---- ---- ---- ---- .10 UNCH .10 1772 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 152 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH 1 .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 1 .10 192 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH .10 1 126 1530 ---- ---- ---- ---- .10 UNCH .10 213 1535 ---- ---- ---- ---- .10 UNCH 2 .10 98 1540 ---- ---- ---- ---- .10 UNCH 1 .10 193 1545 ---- ---- ---- ---- .10 UNCH .10 76 1550 ---- ---- ---- ---- .10 UNCH .10 3 2275 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH 1 .10 821 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 ---- ---- ---- ---- .10 UNCH .10 712 1580 ---- ---- ---- ---- .10 UNCH 39 .10 91 1585 ---- ---- ---- ---- .10 UNCH .10 268 1590 ---- ---- ---- ---- .10 UNCH 1 .10 344 1595 ---- ---- ---- ---- .10 UNCH 5 .10 131 1600 .10 .10 .10 .10 .10 UNCH 6 .10 3 2515 1605 .10 .10 .10 .10 .10 UNCH 18 .10 27 164 1610 .10 .10 .10 .10 .10 UNCH 10 .10 5 232 1615 .10 .10 .10 .10 .10 UNCH 8 .10 2 154 1620 .10 .10 .10 .10 .10 UNCH 12 .10 258 1625 .10 .10 .10 .10 .10 UNCH 25 .10 1271 1630 .10 .10 .10 .10 .10 UNCH 16 .10 1 865 1635 .10 .10 .10 .10 .20 +.10 14 .10 3 211 1640 .10 .10 .10 .10 .20 +.10 56 .10 12 390 1645 ---- .20B ---- .20B .20 +.10 .10 10 66 1650 .20 .20 .20 .20 .20 +.10 459 .10 45 2574 1655 .30 .30 .30 .30 .20 +.10 3 .10 56 233 1660 ---- .30B ---- .30B .20 +.10 .10 46 454 1665 .10 .30B .10 .30B .30 +.20 3 .10 11 588 1670 .20 .40 .20 .30A .30 +.20 8 .10 212 1675 .40 .50 .40 .40 .30 +.10 307 .20 776 1680 .30 .50B .30 .50B .40 +.20 1 .20 781 1685 .60 .60 .60 .40A .40 +.20 2 .20 1 517 1690 .40 .60B .20A .50 .50 +.20 33 .30 3 1777 1695 .60 .70B .20A .60 .60 +.30 15 .30 2 185 1700 .40 .90 .40 .60A .60 +.30 360 .30 565 3084 1705 .70 .90B .30A .70A .70 +.30 3 .40 30 218 1710 .40 1.10B .30A .80A .80 +.30 60 .50 32 453 1715 ---- 1.30B .40A .40A .90 +.40 .50 34 259 1720 .60 1.50B .50A 1.00A 1.10 +.50 12 .60 20 972 1725 1.70 1.80B .50A 1.60B 1.30 +.60 84 .70 26 805 1730 .80 2.20B .60A 1.80B 1.50 +.70 20 .80 10 364 1735 1.90 2.70B .80A 2.10B 1.90 +.90 32 1.00 22 1365 1740 .90 3.30B .90 2.20A 2.30 +1.10 70 1.20 37 496 1745 1.10 3.90B 1.00A 3.00B 2.70 +1.30 28 1.40 23 561 1750 1.10 4.70B 1.10 3.50 3.40 +1.80 1570 1.60 627 2460 1755 2.10 5.70B 1.50A 4.10B 4.10 +2.20 129 1.90 64 597 1760 1.60 6.80B 1.60 5.40B 5.00 +2.70 44 2.30 10 437 1765 3.70 8.10B 2.10A 6.20B 6.20 +3.50 98 2.70 58 416 1770 3.60 9.70B 2.60A 7.00A 7.50 +4.30 192 3.20 228 876 1775 5.20 11.40B 3.10A 8.40A 9.00 +5.10 367 3.90 270 871 1780 5.00 13.50B 3.80A 10.40A 10.90 +6.30 217 4.60 75 312 1785 7.80 15.80B 4.60A 13.30B 13.00 +7.50 110 5.50 107 823 1790 10.00 18.40B 5.50A 16.00 15.40 +8.80 297 6.60 168 648 1795 18.10 21.30B 6.70A 20.50B 18.10 +10.30 104 7.80 94 231 1800 14.00 24.60B 8.10A 18.80A 21.20 +11.90 204 9.30 764 1518 1805 12.90 28.10B 9.70A 14.30A 24.50 +13.50 7 11.00 42 151 1810 12.50 31.80B 11.60A 27.90A 28.10 +15.10 65 13.00 68 411 1815 21.00 35.80B 13.70A 26.30A 32.00 +16.80 31 15.20 80 301 1820 16.40 39.90B 16.30A 34.60A 36.10 +18.40 11 17.70 134 335 1825 ---- 44.20B 18.90A 18.90A 40.30 +19.80 1 20.50 72 333 1830 47.50 48.70B 21.80A 38.00A 44.70 +21.20 31 23.50 24 98 1835 ---- 53.20B 25.30A 25.30A 49.20 +22.40 26.80 17 1840 ---- 57.80B 28.80A 28.80A 53.80 +23.50 30.30 50 1845 ---- 62.50B 32.70A 32.70A 58.50 +24.60 33.90 15 1850 65.60 67.30B 36.40A 55.90A 63.30 +25.60 3 37.70 5 50 1855 65.40 72.10B 40.50A 60.50A 68.10 +26.40 2 41.70 32 1860 ---- 76.90B 44.80A 44.80A 72.90 +27.00 45.90 13 1865 ---- 81.00B 49.10A 49.10A 77.80 +27.60 50.20 3 1870 ---- 85.90B 53.80A 53.80A 82.70 +28.10 54.60 8 1875 ---- 91.60B 58.30A 58.30A 87.60 +28.50 59.10 2 1880 77.10 95.70B 63.20A 95.60B 92.60 +29.00 6 63.60 8 1885 ---- 100.70B 67.90A 67.90A 97.50 +29.20 68.30 2 1890 85.20 105.60B 72.60A 105.60B 102.50 +29.50 3 73.00 3 1895 ---- 110.60B 77.50A 77.50A 107.40 +29.70 77.70 2 1900 ---- 116.40B 82.00A 82.00A 112.40 +29.90 1 82.50 3 267 1905 ---- 120.50B 86.90A 86.90A 117.40 +30.00 87.40 32 1910 ---- 125.50B 91.80A 91.80A 122.40 +30.20 92.20 1 1915 ---- 130.50B 97.00A 97.00A 127.30 +30.20 97.10 1 1920 ---- 135.40B ---- 135.30B 132.30 +30.30 102.00 3 1925 ---- 141.30B 106.60A 106.60A 137.30 +30.40 106.90 4 1930 ---- 145.40B ---- 145.40B 142.30 +30.50 111.80 86 1935 ---- 150.40B 116.50A 116.50A 147.30 +30.60 116.70 1940 ---- 155.40B 121.50A 121.50A 152.30 +30.60 121.70 2 1945 ---- 160.40B ---- 160.30B 157.30 +30.70 126.60 1 1950 ---- 166.20B ---- 166.20B 162.30 +30.70 131.60 9 1955 ---- 170.40B 136.50A 136.50A 167.20 +30.60 136.60 1960 ---- 175.40B ---- 175.30B 172.20 +30.70 141.50 5 1965 ---- 180.30B ---- 180.20B 177.20 +30.70 146.50 3 1970 ---- 185.30B ---- 185.20B 182.20 +30.70 151.50 1975 ---- 191.20B ---- 191.20B 187.20 +30.80 156.40 1980 ---- 195.30B ---- 195.20B 192.20 +30.80 161.40 3 1985 ---- 200.30B ---- 200.30B 197.20 +30.80 166.40 50 1990 ---- 205.30B ---- 205.30B 202.20 +30.80 171.40 1995 ---- 210.30B ---- 210.30B 207.20 +30.80 176.40 2000 ---- 216.20B ---- 216.20B 212.20 +30.80 181.40 258 2005 ---- 220.10B ---- 220.00B 217.20 +30.90 186.30 2010 ---- 225.10B ---- 225.00B 222.20 +30.90 191.30 2015 ---- 230.00B ---- 229.90B 227.20 +30.90 196.30 2020 ---- 235.10B ---- 234.90B 232.20 +30.90 201.30 2025 ---- 240.00B ---- 240.00B 237.20 +30.90 206.30 2030 ---- 245.10B ---- 244.90B 242.20 +30.90 211.30 1 2035 ---- 250.10B ---- 249.90B 247.20 +30.90 216.30 2040 ---- 254.90B ---- 254.90B 252.20 +30.90 221.30 2045 ---- 260.00B ---- 259.90B 257.20 +30.90 226.30 2050 ---- 264.90B ---- 264.90B 262.20 +30.90 231.30 1 2055 ---- 269.90B ---- 269.90B 267.20 +30.90 236.30 2060 ---- 274.90B ---- 274.90B 272.20 +30.90 241.30 2065 ---- 279.90B ---- 279.90B 277.20 +30.90 246.30 2070 ---- 284.90B ---- 284.90B 282.20 +30.90 251.30 2075 ---- 290.00B ---- 289.90B 287.20 +30.90 256.30 2080 ---- 294.90B ---- 294.90B 292.20 +30.90 261.30 2085 ---- 300.00B ---- 299.90B 297.20 +30.90 266.30 2090 ---- 305.10B ---- 304.90B 302.20 +30.90 271.30 2095 ---- 310.10B ---- 310.00B 307.20 +30.90 276.30 2100 ---- 314.90B ---- 314.90B 312.20 +30.90 281.30 2105 ---- 320.10B ---- 320.00B 317.20 +30.90 286.30 2110 ---- 325.10B ---- 325.00B 322.20 +30.90 291.30 2115 ---- 329.90B ---- 329.90B 327.20 +30.90 296.30 2120 ---- 335.10B ---- 335.00B 332.20 +30.90 301.30 2125 ---- 340.10B ---- 340.00B 337.20 +30.90 306.30 2130 ---- 345.10B ---- 345.00B 342.20 +30.90 311.30 2135 ---- 350.10B ---- 350.00B 347.20 +30.90 316.30 2140 ---- 355.10B ---- 355.00B 352.20 +30.90 321.30 2145 ---- 360.10B ---- 360.00B 357.20 +30.90 326.30 2150 ---- 364.90B ---- 364.90B 362.20 +30.90 331.30 4 2155 ---- 370.10B ---- 370.00B 367.20 +30.90 336.30 2160 ---- 375.10B ---- 375.00B 372.20 +30.90 341.30 2165 ---- 380.10B ---- 380.00B 377.20 +30.90 346.30 2170 ---- 385.10B ---- 385.00B 382.20 +30.90 351.30 2175 ---- 390.10B ---- 390.00B 387.20 +30.90 356.30 2180 ---- 395.10B ---- 395.00B 392.20 +30.90 361.30 2185 ---- 400.10B ---- 400.00B 397.20 +30.90 366.30 2190 ---- 405.10B ---- 405.00B 402.20 +30.90 371.30 2195 ---- 410.10B ---- 410.00B 407.20 +30.90 376.30 2200 ---- 415.10B ---- 414.90B 412.20 +30.90 381.30 2205 ---- 420.10B ---- 420.00B 417.20 +30.90 386.30 2210 ---- 425.10B ---- 425.00B 422.20 +30.90 391.30 2215 ---- 430.10B ---- 429.90B 427.20 +30.90 396.30 2220 ---- 435.10B ---- 435.00B 432.20 +30.90 401.30 2225 ---- 440.10B ---- 440.00B 437.20 +30.90 406.30 2230 ---- 445.10B ---- 445.00B 442.20 +30.90 411.30 2235 ---- 450.10B ---- 450.00B 447.20 +30.90 416.30 2240 ---- 455.10B ---- 455.00B 452.20 +30.90 421.30 2245 ---- 460.10B ---- 460.00B 457.20 +30.90 426.30 2250 ---- 465.00B ---- 464.90B 462.20 +30.90 431.30 2255 ---- 470.10B ---- 469.90B 467.20 +30.90 436.30 2260 ---- 474.90B ---- 474.80B 472.20 +30.90 441.30 2265 ---- 480.10B ---- 480.00B 477.20 +30.90 446.30 2270 ---- 485.10B ---- 485.00B 482.20 +30.90 451.30 2275 ---- 489.90B ---- 489.90B 487.20 +30.90 456.30 2280 ---- 495.10B ---- 495.00B 492.20 +30.90 461.30 2290 ---- 504.90B ---- 504.90B 502.20 +30.90 471.30 2300 ---- 515.20B ---- 515.10B 512.20 +30.90 481.30 7 2310 ---- 524.90B ---- 524.90B 522.20 +30.90 491.30 1 2320 ---- 534.90B ---- 534.90B 532.20 +30.90 501.30 1 2325 ---- 539.90B ---- 539.90B 537.20 +30.90 506.30 2330 ---- 544.90B ---- 544.90B 542.20 +30.90 511.30 1 2340 ---- 554.90B ---- 554.90B 552.20 +30.90 521.30 2350 ---- 565.00B ---- 564.90B 562.20 +30.90 531.30 9 2360 ---- 575.10B ---- 575.00B 572.20 +30.90 541.30 2 2375 ---- 590.00B ---- 589.90B 587.20 +30.90 556.30 2400 ---- 614.90B ---- 614.90B 612.20 +30.90 581.30 8 1 2425 ---- 639.90B ---- 639.80B 637.20 +30.90 606.30 2450 ---- 664.90B ---- 664.90B 662.20 +30.90 631.30 2475 ---- 690.00B ---- 689.90B 687.20 +30.90 656.30 2500 ---- 714.90B ---- 714.90B 712.20 +30.90 681.30 2525 ---- 740.00B ---- 739.90B 737.20 +30.90 706.30 2550 ---- 764.90B ---- 764.80B 762.20 +30.90 731.30 1 2700 ---- 915.10B ---- 915.00B 912.20 +30.90 881.30 5 2750 ---- 965.10B ---- 965.00B 962.20 +30.90 931.30 6 2800 ---- 1015.10B ---- 1014.90B 1012.20 +30.90 981.30 4 3000 ---- 1215.10B ---- 1215.10B 1212.20 +30.90 1181.30 2 3100 ---- 1315.10B ---- 1315.10B 1312.20 +30.90 1281.30 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 10057 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 1 262 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 .10 .10 .10 .10 .10 UNCH 1 .10 1748 1410 .10 .10 .10 .10 .10 UNCH 21 .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .20 +.10 .10 170 1445 ---- ---- ---- ---- .20 +.10 .10 104 1450 .20 .20 .20 .20 .20 +.10 3 .10 930 1455 .20 .20 .20 .20 .20 +.10 4 .10 52 1460 .20 .20 .20 .20 .20 +.10 3 .10 115 1465 .20 .20 .20 .20 .20 +.10 5 .10 43 1470 .20 .20 .20 .20 .20 +.10 10 .10 75 1475 ---- .20B ---- .20B .20 +.10 .10 266 1480 ---- .20B ---- .20B .20 +.10 1 .10 118 1485 ---- ---- ---- ---- .30 +.10 .20 143 1490 ---- .30B ---- .30B .30 +.10 .20 60 1495 ---- .30B ---- .30B .30 +.10 .20 75 1500 .20 .30B .20 .30B .30 +.10 4 .20 2 1629 1505 ---- .30B ---- .30B .30 +.10 .20 77 1510 ---- ---- ---- ---- .30 UNCH .30 319 1515 ---- .40B ---- .40B .40 +.10 .30 92 1520 ---- .40B ---- .40B .40 +.10 6 .30 172 1525 ---- .40B ---- .40B .40 +.10 .30 6 266 1530 ---- ---- ---- ---- .40 UNCH .40 148 1535 ---- .50B ---- .50B .50 +.10 .40 40 66 1540 .70 .70 .70 .60A .50 +.10 78 .40 1 63 1545 ---- .60B ---- .60B .50 +.10 .40 14 1550 .60 .70 .60 .60 .60 +.20 6 .40 5 877 1555 ---- .60B ---- .60B .60 +.10 .50 47 1560 .70 .70 .70 .70 .70 +.20 2 .50 1 47 1565 .90 .90 .90 .80A .70 +.20 8 .50 2 60 1570 ---- .80B ---- .80B .80 +.30 3 .50 1 118 1575 ---- .90B ---- .90B .90 +.30 5 .60 169 1580 ---- 1.00B ---- 1.00B .90 +.30 5 .60 117 1585 ---- 1.10B ---- 1.10B 1.00 +.30 1 .70 5 24 1590 1.10 1.10 1.10 1.10 1.10 +.40 3 .70 7 170 1595 1.20 1.20 1.20 1.20 1.20 +.40 12 .80 1 57 1600 1.40 1.50 1.30 1.30 1.30 +.50 82 .80 20 2139 1605 ---- 1.50B ---- 1.50B 1.40 +.50 3 .90 20 1610 ---- 1.60B ---- 1.60B 1.50 +.50 1.00 302 1615 1.70 1.70 1.70 1.60A 1.60 +.50 3 1.10 3 137 1620 1.90 1.90 1.70 1.90B 1.80 +.60 57 1.20 7 370 1625 1.50 2.10 1.50 1.90 1.90 +.60 34 1.30 63 779 1630 2.10 2.20B 2.10 2.20B 2.10 +.70 5 1.40 1 165 1635 2.40 2.40 2.40 2.40 2.30 +.80 1 1.50 3 611 1640 2.60 2.70B 2.50 2.50 2.50 +.80 12 1.70 3 170 1645 ---- 2.90B ---- 2.90B 2.70 +.90 1.80 1 38 1650 3.00 3.20B 1.90A 3.10B 2.90 +.90 25 2.00 126 2601 1655 2.40 3.50 2.40 3.40B 3.20 +1.10 28 2.10 188 1660 3.70 3.80B 3.60 3.50A 3.50 +1.20 26 2.30 4 599 1665 3.90 4.20B 3.90 3.90 3.80 +1.30 9 2.50 106 1670 4.20 4.50B 4.10 4.30B 4.20 +1.50 8 2.70 2119 1675 3.00 5.00B 3.00 4.70 4.60 +1.70 30 2.90 747 3790 1680 3.80 5.40B 3.10A 5.20B 5.00 +1.80 41 3.20 5 546 1685 5.70 6.00B 3.40A 5.50A 5.50 +2.00 2 3.50 2 317 1690 4.50 6.50B 3.70A 6.50B 6.00 +2.20 16 3.80 37 520 1695 6.70 7.10B 4.00A 6.50A 6.60 +2.50 17 4.10 13 71 1700 5.30 7.90 4.40A 7.40 7.20 +2.70 131 4.50 78 1818 1705 5.80 8.50B 4.80A 8.10 7.90 +3.00 31 4.90 5 136 1710 ---- 9.30B 5.30A 5.30A 8.70 +3.30 10 5.40 2 218 1715 7.00 10.20B 5.80A 10.20B 9.50 +3.60 9 5.90 2 186 1720 6.80 11.20B 6.30A 10.60 10.40 +4.00 17 6.40 17 221 1725 8.30 12.30B 6.80A 12.10B 11.40 +4.40 85 7.00 50 1470 1730 12.30 13.50B 7.50A 12.80B 12.40 +4.80 171 7.60 3 616 1735 12.80 14.70B 8.20A 14.00B 13.60 +5.30 89 8.30 1 287 1740 11.00 16.00B 8.90A 14.80A 14.90 +5.80 56 9.10 15 1007 1745 16.50 17.50B 9.80A 16.60B 16.30 +6.30 15 10.00 9 168 1750 10.70 19.30 10.70 17.50A 17.80 +6.90 352 10.90 26 1821 1755 14.00 20.80B 11.70A 19.90B 19.40 +7.50 25 11.90 58 400 1760 15.50 22.50B 12.70A 18.70A 21.10 +8.10 55 13.00 5 319 1765 22.80 24.50B 13.90A 23.40B 22.90 +8.70 20 14.20 96 315 1770 18.20 26.50B 15.10A 26.40B 24.90 +9.40 26 15.50 11 696 1775 20.10 28.70B 16.50A 27.60 27.00 +10.10 232 16.90 14 1179 1780 29.60 31.10B 18.00A 28.70A 29.20 +10.80 75 18.40 40 193 1785 32.80 33.50B 19.70A 33.10B 31.60 +11.60 32 20.00 69 186 1790 33.50 36.10B 21.40A 33.10A 34.10 +12.30 61 21.80 255 1679 1795 35.20 38.80B 23.20A 37.30B 36.70 +13.00 11 23.70 23 112 1800 32.10 41.80B 25.10A 40.50B 39.50 +13.80 263 25.70 192 2097 1805 38.40 44.70B 27.30A 44.70B 42.40 +14.60 52 27.80 76 82 1810 ---- 47.80B 29.50A 29.50A 45.50 +15.40 72 30.10 64 106 1815 33.60 51.10B 31.80A 50.70B 48.70 +16.20 11 32.50 31 258 1820 42.50 54.50B 34.40A 52.60 52.00 +17.00 9 35.00 56 69 1825 45.60 58.00B 37.00A 57.50B 55.40 +17.70 185 37.70 15 1122 1830 60.30 61.60B 39.80A 59.60B 58.90 +18.40 7 40.50 6 25 1835 ---- 65.40B 42.70A 42.70A 62.60 +19.20 6 43.40 21 1840 67.20 69.20B 45.80A 60.30A 66.30 +19.80 1 46.50 26 1845 ---- 73.20B 49.00A 49.00A 70.20 +20.50 49.70 1 9 1850 74.00 77.20B 52.10A 75.00 74.10 +21.10 64 53.00 5 164 1855 ---- 81.30B 55.80A 55.80A 78.20 +21.80 56.40 1 1860 ---- 85.40B 59.30A 59.30A 82.30 +22.40 59.90 1 15 1865 ---- 89.70B 63.00A 63.00A 86.50 +23.00 63.50 1 12 1870 ---- 94.00B 66.70A 66.70A 90.70 +23.50 67.20 8 1875 ---- 98.30B 70.40A 70.40A 95.00 +24.00 71.00 77 1880 95.20 102.70B 74.30A 102.10B 99.40 +24.50 2 74.90 1 56 1885 ---- 107.20B 78.40A 78.40A 103.80 +25.00 78.80 1 1890 ---- 111.70B 82.30A 82.30A 108.20 +25.30 82.90 12 1895 ---- 116.30B 86.40A 86.40A 112.70 +25.70 87.00 4 1900 ---- 120.90B 90.80A 90.80A 117.30 +26.20 91.10 4 457 1905 ---- 125.50B 95.10A 95.10A 121.90 +26.50 95.40 229 1910 ---- 130.10B 99.30A 99.30A 126.50 +26.80 99.70 257 1915 ---- 134.80B 103.60A 103.60A 131.20 +27.20 104.00 1 1920 ---- 138.80B 108.10A 108.10A 135.80 +27.40 108.40 7 1925 141.00 144.20B 112.70A 143.30B 140.60 +27.70 3 112.90 58 1930 132.40 148.30B 117.20A 130.60A 145.30 +28.00 1 117.30 4 1935 ---- 153.00B 121.40A 121.40A 150.00 +28.10 121.90 9 1940 ---- 157.80B 126.10A 126.10A 154.80 +28.30 126.50 1 1945 ---- 162.60B 131.00A 131.00A 159.60 +28.50 131.10 8 1950 166.00 168.20B 135.60A 156.70A 164.40 +28.70 1 135.70 49 1955 ---- 172.30B ---- 172.20B 169.20 +28.90 140.30 1 3 1960 ---- 177.10B ---- 177.00B 174.00 +29.00 145.00 4 1965 ---- 182.00B ---- 181.90B 178.90 +29.20 149.70 4 1970 ---- 186.90B ---- 186.90B 183.70 +29.20 154.50 4 1975 ---- 192.50B ---- 192.50B 188.60 +29.40 159.20 11 38 1980 ---- 196.60B 163.80A 163.80A 193.40 +29.40 164.00 1 1985 ---- 201.50B 168.60A 168.60A 198.30 +29.50 168.80 101 1990 ---- 206.40B ---- 206.30B 203.20 +29.60 173.60 1995 ---- 211.30B ---- 211.20B 208.10 +29.70 178.40 1 2000 ---- 216.90B 183.10A 183.10A 213.00 +29.80 183.20 271 2005 ---- 221.20B ---- 221.20B 217.90 +29.80 188.10 2 2010 ---- 226.10B ---- 226.10B 222.90 +30.00 192.90 1 2015 ---- 231.00B ---- 230.90B 227.80 +30.00 197.80 2020 ---- 236.00B ---- 236.00B 232.70 +30.00 202.70 2025 ---- 241.70B ---- 241.70B 237.70 +30.10 207.60 102 2030 ---- 245.80B ---- 245.70B 242.60 +30.20 212.40 2035 ---- 250.80B ---- 250.80B 247.60 +30.30 217.30 2040 ---- 255.70B ---- 255.60B 252.50 +30.20 222.30 2045 ---- 260.70B ---- 260.70B 257.50 +30.30 227.20 2050 ---- 266.50B ---- 266.50B 262.50 +30.40 232.10 152 2055 ---- 270.60B ---- 270.50B 267.40 +30.40 237.00 2060 ---- 275.60B ---- 275.60B 272.40 +30.40 242.00 2065 ---- 280.60B ---- 280.50B 277.40 +30.50 246.90 2070 ---- 285.50B ---- 285.40B 282.40 +30.50 251.90 1 2075 ---- 291.30B ---- 291.30B 287.30 +30.50 256.80 2080 ---- 295.50B ---- 295.50B 292.30 +30.50 261.80 2 2085 ---- 300.20B ---- 300.10B 297.30 +30.60 266.70 2090 ---- 304.90B ---- 304.90B 302.30 +30.60 271.70 2095 ---- 310.20B ---- 310.20B 307.30 +30.70 276.60 2100 ---- 316.20B ---- 316.20B 312.20 +30.60 281.60 20 2105 ---- 319.90B ---- 319.90B 317.20 +30.60 286.60 2110 ---- 324.90B ---- 324.80B 322.20 +30.70 291.50 2115 ---- 329.90B ---- 329.80B 327.20 +30.70 296.50 2120 ---- 335.00B ---- 334.90B 332.20 +30.70 301.50 2125 ---- 341.20B ---- 341.20B 337.20 +30.80 306.40 2130 ---- 345.00B ---- 344.90B 342.20 +30.80 311.40 2135 ---- 350.00B ---- 349.90B 347.20 +30.80 316.40 2140 ---- 355.00B ---- 354.90B 352.20 +30.80 321.40 2145 ---- 360.00B ---- 359.90B 357.20 +30.80 326.40 2150 ---- 365.10B ---- 365.10B 362.20 +30.80 331.40 2155 ---- 369.90B ---- 369.80B 367.20 +30.90 336.30 2160 ---- 375.10B ---- 375.10B 372.20 +30.90 341.30 2165 ---- 379.80B ---- 379.80B 377.20 +30.90 346.30 2170 ---- 385.00B ---- 384.80B 382.20 +30.90 351.30 2175 ---- 390.00B ---- 389.80B 387.20 +30.90 356.30 2180 ---- 395.00B ---- 394.80B 392.20 +30.90 361.30 2185 ---- 399.90B ---- 399.80B 397.20 +30.90 366.30 2190 ---- 404.80B ---- 404.80B 402.20 +30.90 371.30 2195 ---- 409.80B ---- 409.70B 407.20 +30.90 376.30 2200 ---- 414.80B ---- 414.80B 412.20 +30.90 381.30 2205 ---- 420.00B ---- 419.90B 417.20 +30.90 386.30 2210 ---- 425.00B ---- 424.90B 422.20 +30.90 391.30 2215 ---- 430.00B ---- 429.90B 427.20 +30.90 396.30 2220 ---- 435.00B ---- 434.90B 432.20 +30.90 401.30 2225 ---- 440.00B ---- 439.90B 437.20 +30.90 406.30 2230 ---- 444.90B ---- 444.80B 442.20 +30.90 411.30 2235 ---- 449.90B ---- 449.80B 447.20 +30.90 416.30 2240 ---- 454.80B ---- 454.80B 452.20 +30.90 421.30 2245 ---- 459.80B ---- 459.80B 457.20 +30.90 426.30 2250 ---- 464.90B ---- 464.80B 462.20 +30.90 431.30 2255 ---- 469.90B ---- 469.80B 467.20 +30.90 436.30 2260 ---- 474.90B ---- 474.80B 472.20 +30.90 441.30 2265 ---- 479.80B ---- 479.80B 477.20 +30.90 446.30 2270 ---- 484.90B ---- 484.80B 482.20 +30.90 451.30 2275 ---- 489.80B ---- 489.60B 487.20 +30.90 456.30 2280 ---- 494.70B ---- 494.70B 492.20 +30.90 461.30 2290 ---- 504.70B ---- 504.70B 502.20 +30.90 471.30 2300 ---- 514.80B ---- 514.70B 512.20 +30.90 481.30 2310 ---- 524.90B ---- 524.80B 522.20 +30.90 491.30 2320 ---- 534.90B ---- 534.80B 532.20 +30.90 501.30 2325 ---- 539.80B ---- 539.60B 537.20 +30.90 506.30 2330 ---- 544.80B ---- 544.70B 542.20 +30.90 511.30 2340 ---- 554.80B ---- 554.70B 552.20 +30.90 521.30 2350 ---- 564.80B ---- 564.70B 562.20 +30.90 531.30 2360 ---- 574.80B ---- 574.70B 572.20 +30.90 541.30 2375 ---- 589.70B ---- 589.60B 587.20 +30.90 556.30 2400 ---- 614.90B ---- 614.80B 612.20 +30.90 581.30 2425 ---- 639.70B ---- 639.70B 637.20 +30.90 606.30 2450 ---- 664.90B ---- 664.80B 662.20 +30.90 631.30 2475 ---- 689.90B ---- 689.80B 687.20 +30.90 656.30 2500 ---- 714.90B ---- 714.80B 712.20 +30.90 681.30 5 2525 ---- 739.70B ---- 739.70B 737.20 +30.90 706.30 2550 ---- 764.80B ---- 764.70B 762.20 +30.90 731.30 2650 ---- 864.80B ---- 864.70B 862.20 +30.90 831.30 3000 ---- 1214.70B ---- 1214.60B 1212.20 +30.90 1181.30 3200 ---- 1414.50B ---- 1414.40B 1412.20 +30.90 1381.30 3500 ---- 1714.30B ---- 1714.30B 1712.20 +30.90 1681.30 4000 ---- 2213.90B ---- 2213.80B 2212.20 +30.90 2181.30 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 20 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 227 1200 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 -.10 .20 93 1250 ---- ---- ---- ---- .10 -.10 .20 50 582 1275 ---- ---- ---- ---- .20 UNCH .20 63 1300 ---- ---- ---- ---- .20 UNCH .20 1905 1325 ---- ---- ---- ---- .20 UNCH .20 1 352 1350 ---- ---- ---- ---- .30 +.10 .20 52 1360 ---- ---- ---- ---- .30 +.10 .20 1 1370 ---- ---- ---- ---- .30 UNCH .30 1 1375 ---- ---- ---- ---- .30 UNCH .30 26 1380 ---- ---- ---- ---- .30 UNCH .30 110 1390 ---- ---- ---- ---- .40 +.10 .30 51 1400 ---- ---- ---- ---- .40 +.10 .30 8 1148 1410 ---- ---- ---- ---- .40 +.10 .30 83 1420 ---- ---- ---- ---- .50 +.10 .40 40 1425 ---- ---- ---- ---- .50 +.10 .40 79 1430 ---- ---- ---- ---- .50 +.10 .40 50 1440 ---- .50B ---- .50B .60 +.20 .40 158 1450 .60 .60 .60 .60 .60 +.10 150 .50 57 159 1460 ---- .60B ---- .60B .70 +.20 .50 444 1465 ---- .70B ---- .70B .70 +.20 .50 1470 ---- .70B ---- .70B .70 +.10 .60 132 1475 .80 .80 .80 .80 .80 +.20 1 .60 12 1480 ---- .80B ---- .80B .80 +.20 1 .60 89 1485 ---- .80B ---- .80B .90 +.20 .70 19 1490 ---- .90B ---- .90B .90 +.20 .70 10 18 1495 ---- .90B ---- .90B 1.00 +.20 .80 1500 1.20 1.20 1.00 1.00 1.00 +.20 36 .80 201 1251 1505 ---- 1.10B ---- 1.10B 1.10 +.30 .80 17 1510 ---- 1.10B ---- 1.10B 1.20 +.30 .90 12 114 1515 1.30 1.30 1.30 1.30 1.20 +.30 171 .90 58 60 1520 ---- 1.30B ---- 1.30B 1.30 +.30 1 1.00 1 22 1525 ---- 1.40B ---- 1.40B 1.40 +.40 1.00 76 1530 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 6 15 1535 ---- 1.50B ---- 1.50B 1.60 +.40 1 1.20 63 1540 ---- 1.60B ---- 1.60B 1.70 +.50 1 1.20 5 34 1545 ---- 1.70B ---- 1.70B 1.80 +.50 1.30 3 1550 1.90 2.00 1.70 1.80B 1.90 +.50 10 1.40 9 200 1555 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 24 1560 ---- 2.10B ---- 2.10B 2.10 +.50 1 1.60 57 1565 ---- 2.20B ---- 2.20B 2.20 +.50 4 1.70 51 1570 ---- 2.40B ---- 2.40B 2.40 +.60 1.80 20 22 1575 ---- 2.50B ---- 2.50B 2.50 +.60 1.90 48 486 1580 ---- 2.70B ---- 2.70B 2.70 +.70 2.00 1 90 1585 ---- 2.90B ---- 2.90B 2.80 +.70 2.10 17 1590 ---- 3.10B ---- 3.10B 3.00 +.80 2.20 1 55 1595 ---- 3.30B ---- 3.30B 3.20 +.90 2.30 49 1600 3.40 3.70 3.10 3.50B 3.40 +.90 134 2.50 108 6084 1605 ---- 3.70B ---- 3.70B 3.60 +1.00 2.60 1 10 1610 ---- 4.00B ---- 4.00B 3.90 +1.10 1 2.80 11 68 1615 ---- 4.20B ---- 4.20B 4.10 +1.10 4 3.00 32 1620 4.20 4.50B 4.20 4.50B 4.40 +1.20 2 3.20 1 49 1625 ---- 4.80B ---- 4.80B 4.70 +1.30 3.40 1 154 1630 3.90 5.20B 3.90 5.00B 5.00 +1.40 32 3.60 24 476 1635 ---- 5.50B ---- 5.50B 5.30 +1.50 3.80 375 1640 ---- 5.90B ---- 5.90B 5.70 +1.70 1 4.00 4 212 1645 5.00 6.30B 5.00 6.10 6.10 +1.80 7 4.30 50 1650 4.50 6.70B 4.50 6.50 6.50 +1.90 20 4.60 45 2450 1655 ---- 7.20B ---- 7.20B 6.90 +2.00 4.90 46 1660 ---- 7.70B ---- 7.70B 7.40 +2.20 5.20 17 39 1665 ---- 8.20B ---- 8.20B 7.90 +2.40 5.50 62 1670 ---- 8.80B ---- 8.80B 8.40 +2.50 5.90 10 115 1675 ---- 9.30B ---- 9.30B 9.00 +2.70 10 6.30 24 229 1680 9.40 10.00 9.40 9.50A 9.60 +2.90 4 6.70 13 354 1685 ---- 10.70B ---- 10.70B 10.30 +3.10 7.20 65 1690 ---- 11.40B ---- 11.40B 11.00 +3.30 7.70 488 1695 ---- 12.20B ---- 12.20B 11.70 +3.50 8.20 1 76 1700 10.20 13.00B 10.10 13.00B 12.50 +3.70 13 8.80 92 1239 1705 ---- 13.90B ---- 13.90B 13.40 +4.00 9.40 31 1710 ---- 14.90B ---- 14.90B 14.30 +4.30 10.00 76 1715 ---- 15.90B ---- 15.90B 15.30 +4.60 10.70 33 1720 ---- 17.00B ---- 17.00B 16.30 +4.90 11.40 39 1725 15.80 18.20B 15.80 17.70B 17.40 +5.20 10 12.20 2 4747 1730 ---- 19.40B ---- 19.40B 18.50 +5.50 13.00 12 1735 ---- 20.70B ---- 20.70B 19.80 +5.90 13.90 15 1740 ---- 22.10B ---- 22.10B 21.10 +6.30 14.80 4 257 1745 23.40 23.60B 23.40 20.20A 22.50 +6.70 8 15.80 1 284 1750 18.90 25.20B 16.80A 24.50B 24.00 +7.10 36 16.90 10 867 1755 ---- 26.80B 17.90A 17.90A 25.50 +7.50 18.00 41 1760 26.60 28.50B 19.10A 27.10A 27.20 +8.00 7 19.20 2 175 1765 ---- 30.30B 20.40A 20.40A 28.90 +8.40 20.50 32 1770 32.40 32.40 21.70A 27.80A 30.80 +9.00 5 21.80 49 208 1775 34.20 34.30B 23.10A 34.30B 32.80 +9.60 1 23.20 15 922 1780 35.60 36.40B 24.60A 36.40B 34.80 +10.10 20 24.70 20 33 1785 ---- 38.60B 26.20A 26.20A 37.00 +10.70 3 26.30 1 116 1790 40.10 40.80B 27.90A 38.90A 39.20 +11.20 6 28.00 1 7 1795 ---- 43.20B 29.70A 29.70A 41.60 +11.80 29.80 55 1800 ---- 45.70B 31.50A 31.50A 44.10 +12.50 103 31.60 7 545 1805 ---- 48.30B 33.50A 33.50A 46.60 +13.00 33.60 4 1810 36.10 51.10B 36.10 51.10B 49.20 +13.60 9 35.60 1 261 1815 ---- 53.90B 37.60A 37.60A 51.90 +14.10 37.80 9 9 1820 ---- 56.90B 39.80A 39.80A 54.70 +14.70 40.00 16 1825 ---- 59.90B 42.30A 42.30A 57.70 +15.30 2 42.40 1 20 1830 61.90 63.00B 44.70A 62.70B 60.70 +15.80 4 44.90 7 94 1835 61.40 66.30B 47.30A 59.60A 63.80 +16.30 9 47.50 12 9 1840 67.00 69.60B 50.00A 64.20A 67.10 +17.00 9 50.10 49 398 1845 69.00 73.00B 52.60A 72.50B 70.40 +17.50 9 52.90 1 7 1850 73.20 76.40B 55.40A 68.50A 73.80 +18.00 13 55.80 304 1855 ---- 80.00B 58.40A 58.40A 77.30 +18.60 58.70 2 1860 ---- 83.60B 61.50A 61.50A 80.80 +19.00 61.80 5 1865 ---- 87.30B 64.70A 64.70A 84.50 +19.60 64.90 2 3 1870 ---- 91.10B 67.70A 67.70A 88.20 +20.10 5 68.10 2 20 1875 ---- 94.90B 71.20A 71.20A 92.00 +20.60 71.40 3 10 1880 ---- 98.90B 74.70A 74.70A 95.80 +21.00 74.80 9 1885 ---- 102.90B 78.20A 78.20A 99.70 +21.40 5 78.30 2 2 1890 ---- 106.90B ---- 106.90B 103.70 +21.90 81.80 1 1895 ---- 111.00B 85.30A 85.30A 107.70 +22.20 85.50 1 1900 ---- 115.10B 89.00A 89.00A 111.80 +22.60 2 89.20 358 1905 ---- 119.30B ---- 119.30B 116.00 +23.10 92.90 2 1910 ---- 123.60B ---- 123.60B 120.20 +23.40 96.80 2 1915 124.50 127.90B 100.50A 122.90A 124.40 +23.70 1 100.70 7 1920 127.00 132.20B 104.40A 130.30B 128.70 +24.10 2 104.60 7 1925 133.30 136.50B 133.30 126.30A 133.00 +24.40 2 108.60 22 1930 138.80 141.00B 135.70 139.00B 137.40 +24.70 2 112.70 2 1935 ---- 145.40B 116.50A 116.50A 141.80 +25.00 116.80 6 1940 ---- 149.90B 120.70A 120.70A 146.20 +25.30 120.90 74 1945 ---- 154.40B ---- 154.40B 150.70 +25.60 125.10 1 1950 ---- 158.90B ---- 158.90B 155.20 +25.90 129.30 1 1955 ---- 163.40B ---- 163.40B 159.70 +26.10 133.60 6 1960 ---- 168.00B 137.70A 137.70A 164.20 +26.30 137.90 10 1965 168.80 172.60B 168.80 171.60B 168.80 +26.50 2 142.30 7 1970 173.70 177.20B 173.70 166.30A 173.40 +26.70 1 146.70 7 1975 ---- 181.90B ---- 181.90B 178.00 +26.90 151.10 4 1980 182.30 186.60B 182.30 186.00B 182.70 +27.20 2 155.50 1 1985 182.40 191.20B 179.80 190.50B 187.30 +27.30 4 160.00 2 8 1990 192.70 195.90B 192.20 190.50A 192.00 +27.50 3 164.50 3 5 1995 191.80 199.40B 191.50 199.10B 196.70 +27.70 2 169.00 3 8 2000 ---- 205.40B ---- 205.40B 201.40 +27.80 173.60 2 7 2005 ---- 208.80B ---- 208.80B 206.10 +27.90 178.20 9 16 2010 ---- 213.70B ---- 213.60B 210.90 +28.10 182.80 6 12 2015 ---- 218.40B ---- 218.30B 215.60 +28.20 187.40 11 2020 ---- 223.40B ---- 223.40B 220.40 +28.30 192.10 5 9 2025 ---- 229.30B ---- 229.30B 225.20 +28.50 196.70 1 15 2030 ---- 232.80B ---- 232.70B 230.00 +28.60 201.40 6 2035 ---- 237.50B ---- 237.50B 234.80 +28.70 206.10 2 3 2040 ---- 242.50B ---- 242.40B 239.60 +28.80 210.80 5 2045 ---- 247.30B ---- 247.20B 244.40 +28.80 215.60 1 2050 ---- 253.40B ---- 253.40B 249.30 +29.00 220.30 14 2055 ---- 257.00B ---- 256.90B 254.10 +29.00 225.10 7 2060 ---- 262.00B ---- 262.00B 259.00 +29.10 229.90 2065 ---- 266.60B ---- 266.60B 263.80 +29.10 234.70 2070 ---- 271.50B ---- 271.40B 268.70 +29.30 239.40 2075 ---- 277.80B ---- 277.80B 273.60 +29.30 244.30 1 2 2080 ---- 281.40B ---- 281.30B 278.50 +29.40 249.10 2085 ---- 286.20B ---- 286.10B 283.30 +29.40 253.90 2090 ---- 291.00B ---- 291.00B 288.20 +29.50 258.70 2095 ---- 296.20B ---- 296.20B 293.10 +29.50 263.60 2100 ---- 302.20B ---- 302.20B 298.00 +29.60 268.40 3 2105 ---- 306.00B ---- 305.90B 303.00 +29.70 273.30 2110 ---- 310.80B ---- 310.70B 307.90 +29.80 278.10 2115 ---- 315.70B ---- 315.60B 312.80 +29.80 283.00 2120 ---- 320.50B ---- 320.50B 317.70 +29.80 287.90 2125 ---- 326.90B ---- 326.90B 322.60 +29.80 292.80 3 5 2130 ---- 330.70B ---- 330.70B 327.60 +30.00 297.60 2135 ---- 335.30B ---- 335.30B 332.50 +30.00 302.50 2140 ---- 340.50B ---- 340.40B 337.40 +30.00 307.40 2145 ---- 345.40B ---- 345.30B 342.40 +30.10 312.30 2150 ---- 351.60B ---- 351.60B 347.30 +30.00 317.30 10 2155 ---- 355.20B ---- 355.10B 352.30 +30.10 322.20 2160 ---- 360.20B ---- 360.10B 357.20 +30.10 327.10 2165 ---- 365.20B ---- 365.20B 362.20 +30.20 332.00 2170 ---- 370.10B ---- 370.00B 367.10 +30.20 336.90 2175 ---- 376.40B ---- 376.40B 372.10 +30.20 341.90 7 2180 ---- 379.80B ---- 379.80B 377.10 +30.30 346.80 2185 ---- 384.90B ---- 384.90B 382.00 +30.30 351.70 2190 ---- 389.80B ---- 389.80B 387.00 +30.30 356.70 2195 ---- 394.90B ---- 394.80B 392.00 +30.40 361.60 2200 ---- 401.20B ---- 401.20B 397.00 +30.40 366.60 47 2205 ---- 404.80B ---- 404.70B 402.00 +30.50 371.50 2210 ---- 409.90B ---- 409.80B 406.90 +30.40 376.50 2215 ---- 414.90B ---- 414.80B 411.90 +30.40 381.50 2220 ---- 419.80B ---- 419.70B 416.90 +30.50 386.40 2225 ---- 426.10B ---- 426.10B 421.90 +30.50 391.40 2230 ---- 429.80B ---- 429.70B 426.90 +30.50 396.40 2235 ---- 434.60B ---- 434.60B 431.90 +30.60 401.30 2240 ---- 439.60B ---- 439.50B 436.90 +30.60 406.30 2245 ---- 444.60B ---- 444.50B 441.90 +30.60 411.30 2250 ---- 451.10B ---- 451.10B 446.90 +30.60 416.30 2255 ---- 454.60B ---- 454.50B 451.90 +30.60 421.30 2260 ---- 459.60B ---- 459.50B 456.90 +30.60 426.30 2265 ---- 464.60B ---- 464.50B 461.90 +30.70 431.20 2270 ---- 469.60B ---- 469.50B 466.90 +30.70 436.20 2275 ---- 474.60B ---- 474.50B 471.90 +30.70 441.20 2280 ---- 479.60B ---- 479.40B 476.90 +30.70 446.20 2290 ---- 489.50B ---- 489.50B 486.90 +30.70 456.20 2300 ---- 499.60B ---- 499.40B 496.90 +30.70 466.20 2305 ---- 504.60B ---- 504.60B 501.90 +30.70 471.20 2310 ---- 509.50B ---- 509.40B 506.90 +30.70 476.20 2320 ---- 519.50B ---- 519.40B 516.90 +30.70 486.20 2325 ---- 524.50B ---- 524.40B 521.90 +30.70 491.20 2330 ---- 529.50B ---- 529.40B 526.90 +30.70 496.20 2340 ---- 539.50B ---- 539.40B 536.90 +30.70 506.20 2350 ---- 549.50B ---- 549.40B 546.90 +30.70 516.20 2360 ---- 559.50B ---- 559.40B 556.90 +30.70 526.20 2370 ---- 569.50B ---- 569.40B 566.90 +30.70 536.20 2375 ---- 574.50B ---- 574.40B 571.90 +30.70 541.20 2400 ---- 599.50B ---- 599.40B 596.90 +30.70 566.20 2425 ---- 624.50B ---- 624.50B 621.90 +30.70 591.20 2450 ---- 649.50B ---- 649.50B 646.90 +30.70 616.20 2475 ---- 674.50B ---- 674.10B 671.90 +30.70 641.20 2500 ---- 699.50B ---- 699.50B 696.90 +30.70 666.20 2525 ---- 724.50B ---- 724.30B 721.90 +30.70 691.20 2550 ---- 749.50B ---- 749.40B 746.90 +30.70 716.20 2600 ---- 799.40B ---- 799.30B 796.90 +30.70 766.20 2650 ---- 849.50B ---- 849.50B 846.90 +30.70 816.20 2700 ---- 899.40B ---- 899.40B 896.90 +30.70 866.20 2750 ---- 949.30B ---- 949.20B 946.90 +30.70 916.20 2800 ---- 999.40B ---- 999.20B 996.90 +30.70 966.20 2850 ---- 1049.30B ---- 1049.20B 1046.90 +30.70 1016.20 2900 ---- 1099.40B ---- 1099.40B 1096.90 +30.70 1066.20 2950 ---- 1149.00B ---- 1148.90B 1146.90 +30.70 1116.20 3000 ---- 1199.20B ---- 1199.10B 1196.90 +30.70 1166.20 3600 ---- ---- ---- 1767.40A 1796.90 ---- ---- 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 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .20 +.10 .10 2083 1225 ---- ---- ---- ---- .20 UNCH .20 1 1250 ---- ---- ---- ---- .30 +.10 .20 230 1275 ---- ---- ---- ---- .30 +.10 8 .20 34 1300 ---- ---- ---- ---- .40 +.10 .30 505 1325 ---- ---- ---- ---- .50 +.10 .40 70 1350 ---- ---- ---- ---- .60 +.10 1 .50 10 266 1360 ---- ---- ---- ---- .60 +.10 .50 235 1370 ---- ---- ---- ---- .70 +.10 1 .60 1 1375 .70 .70 .70 .70 .70 +.10 50 .60 62 1380 ---- .70B ---- .70B .80 +.20 .60 14 1390 ---- ---- ---- ---- .80 +.10 .70 2 1400 ---- .80B ---- .80B .90 +.20 20 .70 271 1410 ---- .90B ---- .90B 1.00 +.20 .80 12 1420 ---- 1.00B ---- 1.00B 1.10 +.20 .90 5 1425 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 265 1430 ---- 1.10B ---- 1.10B 1.20 +.20 7 1.00 13 1440 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1 1450 1.50 1.50 1.50 1.50 1.40 +.20 2 1.20 84 1460 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1 1465 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 15 1470 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 44 1475 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 502 1480 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 116 1485 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 1490 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 91 1495 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 1500 2.10 2.40 2.10 2.40 2.30 +.40 44 1.90 2 1849 1505 ---- 2.50B ---- 2.50B 2.50 +.50 1 2.00 1 1510 ---- 2.60B ---- 2.60B 2.60 +.50 2.10 11 1515 ---- 2.70B ---- 2.70B 2.70 +.50 2.20 140 1520 ---- 2.90B ---- 2.90B 2.90 +.60 2.30 1525 ---- 3.00B ---- 3.00B 3.00 +.60 1 2.40 53 1530 ---- 3.20B ---- 3.20B 3.20 +.70 2.50 1535 ---- 3.40B ---- 3.40B 3.40 +.70 2.70 52 1540 ---- 3.60B ---- 3.60B 3.60 +.80 2.80 38 1545 ---- 3.80B ---- 3.80B 3.70 +.80 2.90 1 1550 4.00 4.00 4.00 4.00 3.90 +.80 4 3.10 14 1131 1555 ---- 4.20B ---- 4.20B 4.20 +1.00 3.20 3 1560 4.00 4.40B 4.00 4.40B 4.40 +1.00 2 3.40 3 1565 ---- 4.70B ---- 4.70B 4.60 +1.00 3.60 6 1570 ---- 4.90B ---- 4.90B 4.90 +1.20 3.70 13 1575 5.00 5.20B 5.00 5.20B 5.20 +1.30 1 3.90 35 412 1580 ---- 5.50B ---- 5.50B 5.40 +1.30 4.10 3 1585 5.70 5.80B 5.70 5.80B 5.70 +1.30 3 4.40 25 1590 ---- 6.10B ---- 6.10B 6.10 +1.50 2 4.60 76 1595 ---- 6.50B ---- 6.50B 6.40 +1.50 4.90 25 45 1600 6.70 6.80B 6.60 6.80B 6.80 +1.70 27 5.10 868 1997 1605 ---- 7.20B ---- 7.20B 7.10 +1.70 5.40 6 1610 ---- 7.60B ---- 7.60B 7.50 +1.80 5.70 1 13 1615 5.90 8.10B 5.90 8.10B 8.00 +2.00 3 6.00 3 1620 ---- 8.50B ---- 8.50B 8.40 +2.00 6.40 38 1625 8.60 9.00B 8.60 9.00B 8.90 +2.20 1 6.70 36 358 1630 ---- 9.50B ---- 9.50B 9.40 +2.30 7.10 2 127 1635 ---- 10.10B ---- 10.10B 9.90 +2.40 7.50 1640 10.30 10.70B 10.30 9.60A 10.50 +2.60 8 7.90 2 21 1645 10.40 11.30B 10.40 11.30B 11.10 +2.80 6 8.30 33 1650 ---- 11.90B ---- 11.90B 11.70 +2.90 3 8.80 36 1170 1655 ---- 12.60B ---- 12.60B 12.40 +3.10 9.30 1 1 1660 ---- 13.30B ---- 13.30B 13.10 +3.30 9.80 12 535 1665 ---- 14.10B ---- 14.10B 13.80 +3.50 10.30 19 1670 ---- 14.90B ---- 14.90B 14.60 +3.70 10.90 21 1675 ---- 15.70B ---- 15.70B 15.40 +3.90 42 11.50 44 96 1680 ---- 16.60B ---- 16.60B 16.30 +4.20 12.10 19 1685 ---- 17.50B ---- 17.50B 17.20 +4.40 12.80 10 1690 ---- 18.50B ---- 18.50B 18.10 +4.60 13.50 26 1695 ---- 19.60B ---- 19.60B 19.10 +4.80 14.30 81 1700 20.50 20.70B 20.50 20.50 20.20 +5.10 25 15.10 27 951 1705 ---- 21.80B ---- 21.80B 21.30 +5.40 15.90 225 1710 ---- 23.00B ---- 23.00B 22.50 +5.70 16.80 1715 ---- 24.30B ---- 24.30B 23.70 +6.00 17.70 250 1720 ---- 25.70B ---- 25.70B 25.10 +6.40 18.70 36 1725 26.50 27.10B 26.50 25.90A 26.40 +6.70 52 19.70 105 236 1730 27.50 28.60B 27.50 28.20B 27.90 +7.10 5 20.80 144 1735 ---- 30.10B ---- 30.10B 29.40 +7.50 21.90 3 1740 ---- 31.70B ---- 31.70B 30.90 +7.80 23.10 13 1745 ---- 33.40B ---- 33.40B 32.60 +8.20 24.40 47 1750 ---- 35.20B ---- 35.20B 34.30 +8.60 2 25.70 60 423 1755 ---- 37.00B ---- 37.00B 36.10 +9.00 27.10 1760 ---- 38.90B ---- 38.90B 38.00 +9.50 28.50 53 1765 ---- 40.90B 30.00A 30.00A 39.90 +9.80 30.10 1 1770 ---- 43.00B ---- 43.00B 42.00 +10.40 61 31.60 53 1775 ---- 45.10B ---- 45.10B 44.10 +10.80 37 33.30 1 312 1780 ---- 47.30B ---- 47.30B 46.30 +11.30 35.00 215 1785 ---- 49.70B 36.70A 36.70A 48.50 +11.60 36.90 36 1790 ---- 52.00B ---- 52.00B 50.90 +12.20 38.70 1 156 1795 ---- 54.50B ---- 54.50B 53.30 +12.60 40.70 73 1800 ---- 57.10B 42.70A 42.70A 55.80 +13.00 67 42.80 23 470 1805 45.20 59.80B 44.80A 59.80B 58.40 +13.50 26 44.90 38 79 1810 47.50 62.50B 46.90A 60.10A 61.10 +14.00 3 47.10 2 204 1815 ---- 65.40B 49.30A 49.30A 63.90 +14.50 10 49.40 73 1820 ---- 68.30B 51.70A 51.70A 66.70 +14.90 51.80 12 14 1825 ---- 71.20B 54.00A 54.00A 69.60 +15.40 73 54.20 23 51 1830 ---- 74.30B 56.50A 56.50A 72.60 +15.80 56.80 37 1835 ---- 77.40B 59.10A 59.10A 75.60 +16.20 59.40 21 1840 ---- 80.70B 61.90A 61.90A 78.70 +16.60 6 62.10 55 49 1845 ---- 83.90B 64.50A 64.50A 81.90 +17.00 64.90 1 1850 84.80 87.30B 67.50A 83.90A 85.20 +17.50 4 67.70 1 14 1855 87.70 90.70B 70.20A 89.70B 88.50 +17.90 7 70.60 1860 ---- 94.20B 73.30A 73.30A 92.00 +18.40 73.60 2 1865 ---- 97.70B 76.30A 76.30A 95.40 +18.70 76.70 1870 ---- 101.30B 79.60A 79.60A 99.00 +19.20 79.80 16 1875 ---- 105.00B 82.60A 82.60A 102.60 +19.60 83.00 16 1880 ---- 108.70B 86.00A 86.00A 106.20 +19.90 86.30 3 1885 ---- 112.50B 89.50A 89.50A 110.00 +20.40 89.60 1890 ---- 116.30B ---- 116.30B 113.70 +20.70 93.00 1 1895 ---- 120.20B ---- 120.20B 117.50 +21.00 96.50 5 1900 ---- 124.10B ---- 124.10B 121.40 +21.40 100.00 16 1905 ---- 128.10B ---- 128.10B 125.30 +21.70 103.60 2 1910 ---- 132.10B ---- 132.10B 129.30 +22.10 107.20 1915 ---- 136.20B 110.80A 110.80A 133.30 +22.40 110.90 1 1920 139.50 140.30B 139.50 135.80A 137.30 +22.70 1 114.60 1 1925 ---- 144.50B ---- 144.50B 141.40 +23.00 118.40 20 1930 ---- 148.70B 122.20A 122.20A 145.60 +23.30 122.30 3 1935 ---- 152.90B ---- 152.90B 149.70 +23.60 126.10 3 1940 ---- 157.10B ---- 157.10B 153.90 +23.80 130.10 3 1945 ---- 161.40B ---- 161.40B 158.20 +24.20 134.00 4 1950 165.50 165.70B 165.50 155.80A 162.40 +24.30 1 138.10 1 8 1955 ---- 170.10B ---- 170.10B 166.70 +24.60 142.10 1 1960 ---- 174.50B ---- 174.50B 171.10 +24.90 146.20 6 1965 ---- 178.90B ---- 178.90B 175.40 +25.00 150.40 5 1970 ---- 183.30B ---- 183.30B 179.80 +25.30 154.50 7 1975 184.80 187.80B 184.80 182.80A 184.20 +25.50 2 158.70 21 1980 188.90 192.30B 188.90 191.50B 188.70 +25.70 1 163.00 7 1985 195.70 196.80B 195.70 186.30A 193.10 +25.80 1 167.30 4 1990 188.40 201.30B 188.40 200.50B 197.60 +26.00 4 171.60 4 1995 197.20 205.80B 197.20 205.10B 202.10 +26.20 1 175.90 39 2000 202.90 210.40B 201.80 205.20A 206.70 +26.40 9 180.30 6 2005 201.90 215.00B 201.90 214.10B 211.20 +26.50 4 184.70 2 2010 206.80 219.60B 206.80 208.90A 215.80 +26.70 5 189.10 11 2015 219.40 224.20B 218.50 213.50A 220.40 +26.90 5 193.50 8 2020 222.90 228.80B 220.10 228.10B 225.00 +27.00 2 198.00 12 2025 ---- 233.50B ---- 233.50B 229.60 +27.10 202.50 5 2030 ---- 238.20B ---- 238.20B 234.30 +27.30 207.00 5 2035 ---- 242.80B ---- 242.80B 238.90 +27.30 211.60 5 2040 ---- 247.50B ---- 247.50B 243.60 +27.50 216.10 1 2 2045 ---- 252.20B ---- 252.20B 248.30 +27.60 220.70 2 3 2050 ---- 257.00B ---- 257.00B 253.00 +27.70 225.30 1 2 2055 ---- 260.40B ---- 260.40B 257.70 +27.80 229.90 2 2060 ---- 265.10B ---- 265.10B 262.40 +27.90 234.50 4 2065 ---- 269.90B ---- 269.90B 267.10 +28.00 239.10 4 2070 ---- 274.50B ---- 274.40B 271.90 +28.10 243.80 2 2075 ---- 280.70B ---- 280.70B 276.60 +28.20 248.40 3 2080 ---- 284.10B ---- 284.00B 281.40 +28.30 253.10 2085 ---- 288.80B ---- 288.70B 286.20 +28.40 257.80 1 2090 ---- 293.80B ---- 293.80B 290.90 +28.40 262.50 2095 ---- 298.60B ---- 298.60B 295.70 +28.50 267.20 2100 ---- 304.70B ---- 304.70B 300.50 +28.60 271.90 7 2105 ---- 308.20B ---- 308.20B 305.30 +28.70 276.60 3 2110 ---- 313.00B ---- 312.90B 310.10 +28.70 281.40 1 2115 ---- 317.80B ---- 317.80B 314.90 +28.80 286.10 2 2120 ---- 322.50B ---- 322.40B 319.80 +28.90 290.90 2125 ---- 328.90B ---- 328.90B 324.60 +28.90 295.70 5 2130 ---- 332.20B ---- 332.20B 329.40 +29.00 300.40 3 2135 ---- 337.20B ---- 337.10B 334.30 +29.10 305.20 1 2140 ---- 341.90B ---- 341.90B 339.10 +29.10 310.00 1 2145 ---- 346.70B ---- 346.70B 344.00 +29.20 314.80 2150 ---- 353.20B ---- 353.20B 348.90 +29.30 319.60 24 2155 ---- 356.50B ---- 356.40B 353.70 +29.30 324.40 2160 ---- 361.50B ---- 361.50B 358.60 +29.30 329.30 2165 ---- 366.20B ---- 366.20B 363.50 +29.40 334.10 2170 ---- 371.10B ---- 371.10B 368.40 +29.50 338.90 2175 ---- 377.70B ---- 377.70B 373.30 +29.50 343.80 1 2180 ---- 380.90B ---- 380.90B 378.20 +29.60 348.60 2185 ---- 386.00B ---- 386.00B 383.10 +29.60 353.50 2190 ---- 390.80B ---- 390.60B 388.00 +29.60 358.40 2195 ---- 395.70B ---- 395.60B 392.90 +29.70 363.20 2200 393.70 402.30B 393.70 401.30B 397.80 +29.70 3 368.10 83 2205 ---- 405.60B ---- 405.50B 402.80 +29.80 373.00 2210 ---- 410.20B ---- 410.20B 407.70 +29.80 377.90 2215 ---- 415.30B ---- 415.10B 412.60 +29.90 382.70 2220 ---- 420.30B ---- 420.20B 417.50 +29.90 387.60 2225 ---- 426.90B ---- 426.90B 422.50 +30.00 392.50 6 2230 ---- 430.30B ---- 430.30B 427.40 +30.00 397.40 2235 ---- 435.20B ---- 435.10B 432.40 +30.00 402.40 2240 ---- 440.20B ---- 440.20B 437.30 +30.00 407.30 2245 ---- 445.10B ---- 445.00B 442.30 +30.10 412.20 2250 ---- 451.60B ---- 451.60B 447.20 +30.10 417.10 18 2255 ---- 455.10B ---- 455.10B 452.20 +30.20 422.00 2260 ---- 460.00B ---- 459.90B 457.10 +30.10 427.00 2265 ---- 464.80B ---- 464.60B 462.10 +30.20 431.90 2270 ---- 470.00B ---- 469.90B 467.10 +30.30 436.80 2275 472.00 476.40B 472.00 475.40B 472.10 +30.30 2 441.80 2280 ---- 479.80B ---- 479.80B 477.00 +30.30 446.70 2285 ---- 484.70B ---- 484.60B 482.00 +30.30 451.70 2290 ---- 489.80B ---- 489.70B 487.00 +30.40 456.60 2300 ---- 501.20B ---- 501.20B 496.90 +30.40 466.50 29 2310 ---- 509.60B ---- 509.60B 506.90 +30.40 476.50 2320 ---- 519.50B ---- 519.40B 516.90 +30.50 486.40 2325 ---- 526.10B ---- 526.10B 521.90 +30.50 491.40 2330 ---- 529.40B ---- 529.30B 526.90 +30.60 496.30 2340 ---- 539.30B ---- 539.30B 536.90 +30.60 506.30 2350 ---- 551.00B ---- 551.00B 546.90 +30.60 516.30 1 2360 ---- 559.40B ---- 559.00B 556.90 +30.70 526.20 2370 ---- 569.10B ---- 569.00B 566.90 +30.70 536.20 2375 ---- 574.30B ---- 574.30B 571.90 +30.70 541.20 2400 ---- 599.30B ---- 599.30B 596.90 +30.70 566.20 34 2425 ---- 624.20B ---- 624.10B 621.90 +30.70 591.20 2450 ---- 649.10B ---- 649.10B 646.90 +30.70 616.20 2475 ---- 674.20B ---- 673.80B 671.90 +30.70 641.20 2500 ---- 699.20B ---- 699.20B 696.90 +30.70 666.20 2525 ---- 724.00B ---- 724.00B 721.90 +30.70 691.20 2550 ---- 749.10B ---- 749.00B 746.90 +30.70 716.20 2700 ---- 899.00B ---- 899.00B 896.90 +30.70 866.20 3000 ---- 1198.80B ---- 1198.30B 1196.90 +30.70 1166.20 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 2 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .20 UNCH .20 1175 ---- ---- ---- ---- .20 UNCH .20 1200 ---- ---- ---- ---- .30 UNCH .30 50 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 27 1325 ---- ---- ---- ---- .70 UNCH .70 38 1350 .90 .90 .90 .90 .90 UNCH 140 .90 15 1375 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1380 ---- 1.20B ---- 1.20B 1.20 +.10 1 1.10 5 1390 ---- ---- ---- ---- 1.30 +.10 1.20 15 1400 1.40 1.40 1.40 1.40 1.40 +.10 70 1.30 50 1410 1.50 1.50 1.50 1.50 1.50 +.10 70 1.40 1 1420 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1425 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 47 1430 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1 1440 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1450 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 5 1460 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 1470 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 1 1475 2.50 2.60B 2.50 2.60B 2.70 +.40 5 2.30 2 1480 ---- 2.80B ---- 2.80B 2.80 +.40 1 2.40 5 1485 ---- 2.90B ---- 2.90B 3.00 +.50 2.50 1490 ---- 3.00B ---- 3.00B 3.10 +.50 2.60 1 1495 ---- 3.20B ---- 3.20B 3.20 +.50 2.70 1500 ---- 3.30B ---- 3.30B 3.40 +.60 2.80 16 1505 ---- 3.50B ---- 3.50B 3.60 +.70 2.90 1510 ---- 3.70B ---- 3.70B 3.70 +.60 3.10 3 1515 ---- 3.90B ---- 3.90B 3.90 +.70 3.20 1520 ---- 4.10B ---- 4.10B 4.10 +.80 1 3.30 38 1525 ---- 4.20B ---- 4.20B 4.30 +.80 3.50 1530 ---- 4.40B ---- 4.40B 4.50 +.80 3.70 1535 ---- 4.70B ---- 4.70B 4.70 +.90 3.80 1540 ---- 4.90B ---- 4.90B 4.90 +.90 4.00 1545 ---- 5.10B ---- 5.10B 5.20 +1.00 4.20 1550 ---- 5.40B ---- 5.40B 5.40 +1.00 4.40 55 1555 ---- 5.70B ---- 5.70B 5.70 +1.10 4.60 1560 ---- 5.90B ---- 5.90B 6.00 +1.20 4.80 2 1565 ---- 6.30B ---- 6.30B 6.30 +1.30 5.00 1 1570 ---- 6.60B ---- 6.60B 6.60 +1.30 5.30 1 1575 ---- 6.90B ---- 6.90B 6.90 +1.40 5.50 1 1580 ---- 7.20B ---- 7.20B 7.20 +1.40 5.80 5 1585 ---- 7.60B ---- 7.60B 7.60 +1.60 6.00 1590 ---- 8.00B ---- 8.00B 8.00 +1.70 6.30 1 1 1595 ---- 8.40B ---- 8.40B 8.40 +1.80 6.60 1600 ---- 8.80B ---- 8.80B 8.80 +1.80 7.00 20 1605 ---- 9.30B ---- 9.30B 9.20 +1.90 1 7.30 1610 ---- 9.70B ---- 9.70B 9.70 +2.10 7.60 5 1615 ---- 10.20B ---- 10.20B 10.20 +2.20 8.00 1 1620 ---- 10.70B ---- 10.70B 10.70 +2.30 8.40 1625 ---- 11.30B ---- 11.30B 11.20 +2.40 8.80 109 1630 ---- 11.90B ---- 11.90B 11.80 +2.60 9.20 10 13 1635 ---- 12.50B ---- 12.50B 12.40 +2.70 9.70 1640 ---- 13.10B ---- 13.10B 13.00 +2.80 10.20 1 1645 ---- 13.70B ---- 13.70B 13.70 +3.00 10.70 1650 ---- 14.40B ---- 14.40B 14.30 +3.10 11.20 522 1655 ---- 15.20B ---- 15.20B 15.10 +3.40 11.70 1660 ---- 15.90B ---- 15.90B 15.80 +3.50 12.30 14 1665 ---- 16.70B ---- 16.70B 16.60 +3.70 12.90 30 1670 ---- 17.60B ---- 17.60B 17.40 +3.90 13.50 1675 ---- 18.40B ---- 18.40B 18.30 +4.10 14.20 150 1680 ---- 19.30B ---- 19.30B 19.20 +4.30 14.90 11 1685 ---- 20.30B ---- 20.30B 20.20 +4.60 15.60 1690 ---- 21.30B ---- 21.30B 21.20 +4.90 16.30 6 1695 ---- 22.40B ---- 22.40B 22.20 +5.10 17.10 1700 ---- 23.50B ---- 23.50B 23.30 +5.30 18.00 808 1705 ---- 24.60B ---- 24.60B 24.40 +5.60 18.80 3 1710 ---- 25.80B ---- 25.80B 25.60 +5.90 19.70 2 1715 ---- 27.10B ---- 27.10B 26.90 +6.20 20.70 1 1720 ---- 28.40B ---- 28.40B 28.20 +6.50 21.70 1725 ---- 29.80B ---- 29.80B 29.50 +6.80 22.70 90 1730 ---- 31.20B ---- 31.20B 30.90 +7.10 23.80 2 1735 ---- 32.70B ---- 32.70B 32.40 +7.40 25.00 1740 ---- 34.30B ---- 34.30B 33.90 +7.70 26.20 1 1745 ---- 35.90B ---- 35.90B 35.50 +8.10 27.40 1 1750 ---- 37.60B ---- 37.60B 37.20 +8.50 28.70 15 1755 ---- 39.30B ---- 39.30B 38.90 +8.80 30.10 1760 ---- 41.10B ---- 41.10B 40.60 +9.10 2 31.50 7 1765 ---- 43.00B ---- 43.00B 42.50 +9.60 32.90 1770 ---- 44.90B ---- 44.90B 44.40 +9.90 34.50 1775 ---- 46.90B ---- 46.90B 46.40 +10.30 36.10 252 1780 ---- 49.00B ---- 49.00B 48.40 +10.70 37.70 1785 ---- 51.20B ---- 51.20B 50.60 +11.10 39.50 1 1790 ---- 53.50B ---- 53.40B 52.80 +11.50 41.30 1795 ---- 55.80B ---- 55.70B 55.00 +11.90 43.10 1800 ---- 58.10B ---- 58.10B 57.30 +12.30 45.00 1 295 1805 ---- 60.60B ---- 60.60B 59.70 +12.70 47.00 1 1810 ---- 63.10B ---- 63.10B 62.20 +13.10 49.10 1815 ---- 65.70B 51.20A 51.20A 64.80 +13.50 51.30 1820 ---- 68.40B ---- 68.40B 67.40 +13.90 53.50 1825 ---- 71.10B 55.70A 55.70A 70.10 +14.30 20 55.80 9 1830 ---- 73.90B 58.00A 58.00A 72.80 +14.70 58.10 20 1835 ---- 76.80B ---- 76.80B 75.60 +15.10 60.50 5 1840 ---- 79.80B ---- 79.80B 78.50 +15.50 63.00 1845 ---- 82.80B ---- 82.80B 81.50 +15.90 65.60 1850 ---- 85.90B ---- 85.90B 84.50 +16.30 68.20 10 98 1855 ---- 89.10B ---- 89.10B 87.60 +16.70 70.90 1860 ---- 92.30B ---- 92.30B 90.80 +17.10 73.70 1865 ---- 95.50B 76.30A 76.30A 94.00 +17.40 76.60 1 1870 ---- 98.90B ---- 98.90B 97.20 +17.70 79.50 1875 ---- 102.30B ---- 102.30B 100.60 +18.20 82.40 1880 ---- 105.70B 85.40A 85.40A 104.00 +18.50 85.50 1885 ---- 109.20B 88.30A 88.30A 107.40 +18.80 88.60 1 1890 ---- 112.80B 91.50A 91.50A 110.90 +19.20 91.70 1895 ---- 116.40B 94.80A 94.80A 114.50 +19.60 94.90 1900 ---- 120.10B 98.10A 98.10A 118.10 +19.90 98.20 294 1905 ---- 123.80B 101.20A 101.20A 121.70 +20.20 101.50 1910 ---- 127.50B 104.70A 104.70A 125.40 +20.50 104.90 1 1915 ---- 131.40B ---- 131.40B 129.20 +20.80 108.40 1 1920 ---- 135.20B ---- 135.20B 133.00 +21.10 111.90 2 1925 ---- 139.10B ---- 139.10B 136.80 +21.40 115.40 2 1930 ---- 143.00B ---- 143.00B 140.70 +21.70 119.00 2 1935 ---- 147.00B ---- 147.00B 144.60 +22.00 122.60 2 1940 ---- 151.00B ---- 151.00B 148.60 +22.30 126.30 6 1945 ---- 155.10B ---- 155.10B 152.60 +22.50 130.10 2 1950 ---- 159.20B ---- 159.20B 156.60 +22.80 133.80 2 1955 ---- 163.30B ---- 163.30B 160.70 +23.00 137.70 3 1960 ---- 167.50B ---- 167.50B 164.80 +23.30 141.50 6 1965 170.00 171.60B 170.00 162.30A 168.90 +23.50 1 145.40 8 1970 ---- 175.90B ---- 175.90B 173.10 +23.80 149.30 2 1975 ---- 180.10B ---- 180.10B 177.30 +24.00 153.30 3 1980 ---- 184.40B ---- 184.40B 181.50 +24.20 157.30 1 1985 ---- 188.70B ---- 188.70B 185.80 +24.40 161.40 1 1990 186.00 193.00B 186.00 193.00B 190.10 +24.70 1 165.40 2 1995 ---- 197.40B ---- 197.40B 194.40 +24.90 169.50 3 2000 ---- 201.70B ---- 201.70B 198.70 +25.00 173.70 3 2005 201.60 206.10B 201.60 206.10B 203.00 +25.20 1 177.80 3 2010 ---- 210.50B ---- 210.50B 207.40 +25.40 182.00 4 2015 ---- 215.00B ---- 215.00B 211.80 +25.50 186.30 2 2020 ---- 219.50B ---- 219.50B 216.20 +25.70 190.50 4 2025 ---- 223.90B ---- 223.90B 220.70 +25.90 194.80 2 2030 ---- 228.40B ---- 228.40B 225.10 +26.00 199.10 2 2035 ---- 233.00B ---- 233.00B 229.60 +26.20 203.40 2040 ---- 237.50B ---- 237.50B 234.10 +26.30 207.80 2 2045 ---- 242.00B ---- 242.00B 238.60 +26.40 212.20 1 2050 ---- 246.60B ---- 246.60B 243.10 +26.50 216.60 4 2055 ---- 251.20B ---- 251.20B 247.70 +26.70 221.00 5 2060 ---- 255.80B ---- 255.80B 252.30 +26.90 225.40 2 2065 ---- 260.40B ---- 260.40B 256.80 +26.90 229.90 3 2070 ---- 265.00B ---- 265.00B 261.40 +27.00 234.40 1 2075 ---- 269.70B ---- 269.70B 266.00 +27.10 238.90 2080 ---- 274.30B ---- 274.30B 270.70 +27.30 243.40 2085 ---- 279.00B ---- 279.00B 275.30 +27.40 247.90 2090 ---- 283.70B ---- 283.70B 280.00 +27.50 252.50 2095 ---- 288.30B ---- 288.30B 284.60 +27.60 257.00 1 2100 ---- 293.00B ---- 293.00B 289.30 +27.70 261.60 2105 ---- 297.70B ---- 297.70B 294.00 +27.80 266.20 2110 ---- 302.50B ---- 302.50B 298.70 +27.90 270.80 1 2115 ---- 307.20B ---- 307.20B 303.40 +28.00 275.40 2120 ---- 311.90B ---- 311.90B 308.10 +28.00 280.10 2125 ---- 316.70B ---- 316.70B 312.80 +28.10 284.70 1 2130 ---- 319.70B ---- 319.60B 317.50 +28.10 289.40 1 2135 ---- 324.80B ---- 324.80B 322.30 +28.30 294.00 2140 ---- 329.30B ---- 329.20B 327.00 +28.30 298.70 2145 ---- 334.00B ---- 333.90B 331.80 +28.40 303.40 1 2150 ---- 340.50B ---- 340.50B 336.50 +28.40 308.10 3 2155 ---- 343.60B ---- 343.60B 341.30 +28.50 312.80 2160 ---- 348.40B ---- 348.30B 346.10 +28.60 317.50 2165 ---- 353.10B ---- 353.10B 350.90 +28.70 322.20 2170 ---- 357.90B ---- 357.90B 355.60 +28.70 326.90 2175 ---- 364.60B ---- 364.60B 360.40 +28.70 331.70 2 2180 ---- 367.40B ---- 367.40B 365.30 +28.90 336.40 2185 ---- 372.30B ---- 372.30B 370.10 +28.90 341.20 2190 ---- 377.10B ---- 377.00B 374.90 +28.90 346.00 1 2195 ---- 381.90B ---- 381.80B 379.70 +29.00 350.70 2200 ---- 388.80B ---- 388.80B 384.50 +29.00 355.50 3 2205 ---- 391.70B ---- 391.70B 389.40 +29.10 360.30 2210 ---- 396.40B ---- 396.40B 394.20 +29.10 365.10 2215 ---- 401.60B ---- 401.60B 399.10 +29.20 369.90 2220 ---- 405.90B ---- 405.90B 403.90 +29.20 374.70 2225 ---- 413.10B ---- 413.10B 408.80 +29.30 379.50 3 2230 ---- 416.20B ---- 416.20B 413.70 +29.30 384.40 2235 ---- 420.90B ---- 420.90B 418.50 +29.30 389.20 2240 ---- 425.40B ---- 425.30B 423.40 +29.40 394.00 2245 ---- 430.40B ---- 430.20B 428.30 +29.40 398.90 2250 ---- 437.50B ---- 437.50B 433.20 +29.50 403.70 4 2255 ---- 440.30B ---- 440.20B 438.10 +29.60 408.50 2260 ---- 445.20B ---- 445.10B 443.00 +29.60 413.40 2265 ---- 450.20B ---- 450.10B 447.90 +29.60 418.30 2270 ---- 455.20B ---- 455.10B 452.80 +29.70 423.10 2275 ---- 462.00B ---- 462.00B 457.70 +29.70 428.00 1 2280 ---- 464.50B ---- 464.50B 462.60 +29.70 432.90 2290 ---- 474.70B ---- 474.70B 472.40 +29.80 442.60 2300 ---- 486.60B ---- 486.60B 482.30 +29.90 452.40 15 2310 ---- 494.40B ---- 494.10B 492.10 +29.90 462.20 2320 ---- 504.40B ---- 504.20B 502.00 +30.00 472.00 2325 ---- 511.30B ---- 511.30B 507.00 +30.00 477.00 2330 ---- 514.10B ---- 514.10B 511.90 +30.00 481.90 2340 ---- 524.00B ---- 524.00B 521.80 +30.10 491.70 2350 ---- 536.00B ---- 536.00B 531.70 +30.10 501.60 4 2360 ---- 543.80B ---- 543.80B 541.70 +30.20 511.50 2370 ---- 553.70B ---- 553.60B 551.60 +30.30 521.30 2375 ---- 560.80B ---- 560.80B 556.60 +30.30 526.30 2400 ---- 585.70B ---- 585.70B 581.50 +30.40 551.10 3 2425 ---- 610.60B ---- 610.60B 606.50 +30.60 575.90 2450 ---- 635.50B ---- 635.50B 631.50 +30.70 600.80 2475 ---- 660.40B ---- 660.40B 656.50 +30.70 625.80 2500 ---- 683.10B ---- 682.90B 681.50 +30.70 650.80 2525 ---- 708.30B ---- 708.30B 706.50 +30.70 675.80 2550 ---- 733.10B ---- 733.10B 731.50 +30.70 700.80 2750 ---- 933.00B ---- 933.00B 931.50 +30.70 900.80 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .20 UNCH .20 1060 ---- ---- ---- ---- .20 UNCH .20 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 12 1080 ---- ---- ---- ---- .20 UNCH .20 40 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 -.10 .30 1 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .40 UNCH .40 1155 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 UNCH .40 1 1165 ---- ---- ---- ---- .40 UNCH .40 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 100 1180 ---- ---- ---- ---- .50 UNCH .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 101 1205 ---- ---- ---- ---- .60 +.10 .50 1210 ---- ---- ---- ---- .60 UNCH .60 5 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .60 UNCH .60 1225 ---- ---- ---- ---- .60 UNCH .60 49 1230 ---- ---- ---- ---- .70 UNCH .70 4 1235 ---- ---- ---- ---- .70 UNCH .70 1 1240 ---- ---- ---- ---- .70 UNCH .70 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .80 UNCH .80 5 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- .90 UNCH .90 41 1280 ---- ---- ---- ---- 1.00 +.10 .90 1285 ---- ---- ---- ---- 1.00 UNCH 1.00 1290 ---- ---- ---- ---- 1.00 UNCH 1.00 1295 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 55 1305 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1310 ---- ---- ---- ---- 1.20 +.10 1.10 1315 ---- ---- ---- ---- 1.20 UNCH 1.20 1320 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 1330 ---- ---- ---- ---- 1.40 +.10 1.30 1335 ---- ---- ---- ---- 1.40 UNCH 1.40 1340 ---- ---- ---- ---- 1.50 +.10 1.40 1345 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1350 ---- ---- ---- ---- 1.60 +.10 1.50 438 1355 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1360 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 4 1365 ---- ---- ---- ---- 1.80 +.10 1.70 1370 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1375 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1380 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1385 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1390 ---- 2.10B ---- 2.10B 2.20 +.20 2.00 3 1395 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1400 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 273 1405 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1410 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 1415 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1420 ---- 2.70B ---- 2.70B 2.80 +.40 2.40 1425 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 59 1430 ---- 2.90B ---- 2.90B 3.00 +.40 2.60 1435 ---- 3.00B ---- 3.00B 3.10 +.40 2.70 1 1440 ---- 3.20B ---- 3.20B 3.20 +.40 2.80 3 1445 ---- 3.30B ---- 3.30B 3.40 +.50 2.90 1450 ---- 3.40B ---- 3.40B 3.50 +.50 3.00 1192 1455 ---- 3.60B ---- 3.60B 3.70 +.60 3.10 1 1460 ---- 3.80B ---- 3.80B 3.80 +.50 3.30 3 1465 ---- 3.90B ---- 3.90B 4.00 +.60 3.40 1470 ---- 4.10B ---- 4.10B 4.20 +.70 3.50 1475 ---- 4.30B ---- 4.30B 4.30 +.70 3.60 31 1480 ---- 4.40B ---- 4.40B 4.50 +.70 3.80 1485 ---- 4.60B ---- 4.60B 4.70 +.80 3.90 3 1490 ---- 4.80B ---- 4.80B 4.90 +.80 4.10 1495 ---- 5.10B ---- 5.10B 5.10 +.90 4.20 196 1500 ---- 5.30B ---- 5.30B 5.30 +.90 4.40 2 491 1505 ---- 5.50B ---- 5.50B 5.60 +1.00 4.60 14 1510 ---- 5.80B ---- 5.80B 5.80 +1.00 4.80 7 1515 ---- 6.00B ---- 6.00B 6.10 +1.10 5.00 6 1520 ---- 6.30B ---- 6.30B 6.30 +1.10 5.20 2 1525 ---- 6.60B ---- 6.60B 6.60 +1.20 5.40 30 1530 ---- 6.80B ---- 6.80B 6.90 +1.30 5.60 1535 ---- 7.10B ---- 7.10B 7.20 +1.40 5.80 1 1540 ---- 7.50B ---- 7.50B 7.50 +1.40 6.10 10 1545 ---- 7.80B ---- 7.80B 7.80 +1.50 6.30 1550 8.20 8.20 8.20 8.20 8.20 +1.60 1 6.60 964 1555 ---- 8.50B ---- 8.50B 8.50 +1.60 6.90 1560 ---- 8.90B ---- 8.90B 8.90 +1.70 7.20 7 1565 ---- 9.30B ---- 9.30B 9.30 +1.80 7.50 1570 ---- 9.70B ---- 9.70B 9.70 +1.90 7.80 1 1575 ---- 10.20B ---- 10.20B 10.20 +2.00 8.20 202 1580 ---- 10.60B ---- 10.60B 10.60 +2.10 8.50 2 1585 ---- 11.10B ---- 11.10B 11.10 +2.20 8.90 1590 ---- 11.60B ---- 11.60B 11.60 +2.30 9.30 2 1000 1595 ---- 12.10B ---- 12.10B 12.10 +2.40 9.70 1 1600 ---- 12.70B ---- 12.70B 12.60 +2.50 10.10 1460 1605 ---- 13.30B ---- 13.30B 13.20 +2.60 10.60 1610 ---- 13.90B ---- 13.90B 13.80 +2.80 11.00 6 6 1615 ---- 14.50B ---- 14.50B 14.40 +2.90 11.50 52 1620 ---- 15.20B ---- 15.20B 15.10 +3.10 12.00 1625 ---- 15.80B ---- 15.80B 15.70 +3.20 12.50 6 84 1630 ---- 16.60B ---- 16.60B 16.40 +3.30 13.10 1635 ---- 17.30B ---- 17.30B 17.20 +3.50 13.70 3 1640 ---- 18.10B ---- 18.10B 17.90 +3.60 14.30 490 1645 ---- 18.90B ---- 18.80B 18.70 +3.80 14.90 1650 16.70 19.70B 16.70 18.20A 19.50 +3.90 7 15.60 1044 1655 ---- 20.60B ---- 20.60B 20.40 +4.10 16.30 1660 ---- 21.50B ---- 21.50B 21.30 +4.30 17.00 50 1665 ---- 22.40B ---- 22.40B 22.30 +4.60 17.70 13 1670 ---- 23.40B ---- 23.40B 23.20 +4.70 18.50 94 1675 24.50 24.50 24.50 22.50A 24.20 +4.90 2 19.30 510 1680 ---- 25.50B ---- 25.50B 25.30 +5.20 20.10 9 1685 ---- 26.60B ---- 26.60B 26.40 +5.40 21.00 45 1690 ---- 27.80B ---- 27.80B 27.60 +5.70 21.90 6 1695 ---- 29.00B ---- 29.00B 28.80 +5.90 22.90 5 1700 29.00 30.20B 29.00 27.80A 30.00 +6.10 19 23.90 1532 1705 ---- 31.50B ---- 31.50B 31.30 +6.40 24.90 7 1710 ---- 32.90B ---- 32.90B 32.60 +6.60 26.00 28 1715 ---- 34.30B ---- 34.30B 34.00 +6.90 27.10 5 1720 ---- 35.80B ---- 35.80B 35.50 +7.20 28.30 4 1725 35.40 37.30B 35.40 37.30B 37.00 +7.50 46 29.50 4470 1730 ---- 38.90B ---- 38.90B 38.50 +7.80 30.70 10 1735 ---- 40.50B ---- 40.50B 40.10 +8.10 32.00 64 1740 ---- 42.20B ---- 42.20B 41.80 +8.50 33.30 18 1745 ---- 43.90B ---- 43.90B 43.50 +8.80 34.70 21 1750 ---- 45.70B ---- 45.70B 45.30 +9.20 36.10 3 508 1755 ---- 47.50B ---- 47.50B 47.10 +9.50 37.60 2 1760 ---- 49.40B ---- 49.40B 49.00 +9.80 39.20 35 1765 ---- 51.40B ---- 51.40B 51.00 +10.20 40.80 14 1770 ---- 53.50B ---- 53.50B 53.00 +10.50 42.50 12 1775 ---- 55.60B ---- 55.60B 55.10 +10.90 44.20 167 1780 ---- 57.80B ---- 57.80B 57.20 +11.20 46.00 3 3 1785 ---- 60.00B ---- 60.00B 59.50 +11.70 47.80 8 1790 ---- 62.30B ---- 62.30B 61.70 +11.90 49.80 18 1795 ---- 64.70B ---- 64.70B 64.10 +12.40 51.70 1800 ---- 67.10B ---- 67.10B 66.50 +12.70 65 53.80 537 1805 ---- 69.60B ---- 69.60B 69.00 +13.10 55.90 33 1810 ---- 72.20B ---- 72.20B 71.50 +13.50 58.00 40 1815 ---- 74.80B ---- 74.80B 74.10 +13.80 60.30 8 17 1820 ---- 77.50B ---- 77.50B 76.70 +14.10 5 62.60 10 1825 ---- 80.30B ---- 80.30B 79.40 +14.50 184 64.90 109 1830 ---- 83.10B ---- 83.10B 82.20 +14.80 67.40 12 1835 ---- 86.00B ---- 86.00B 85.10 +15.20 69.90 1 1840 88.00 88.90B 88.00 83.10A 88.00 +15.50 1 72.50 10 1845 ---- 91.90B ---- 91.80B 90.90 +15.80 75.10 1850 ---- 95.00B ---- 95.00B 93.90 +16.10 20 77.80 28 278 1855 ---- 98.10B ---- 98.10B 97.00 +16.50 80.50 40 1860 ---- 101.20B ---- 101.20B 100.10 +16.80 83.30 24 1865 ---- 104.40B ---- 104.40B 103.30 +17.20 86.10 1870 ---- 107.70B ---- 107.70B 106.50 +17.50 89.00 16 1875 ---- 111.10B ---- 111.10B 109.80 +17.80 92.00 1880 ---- 114.50B 94.90A 94.90A 113.10 +18.10 95.00 1885 ---- 117.90B ---- 117.90B 116.40 +18.40 98.00 1890 ---- 121.40B 101.00A 101.00A 119.90 +18.80 101.10 1895 ---- 124.90B ---- 124.90B 123.30 +19.00 104.30 1900 ---- 128.50B 107.40A 107.40A 126.90 +19.40 107.50 101 1905 ---- 132.10B ---- 132.10B 130.40 +19.60 110.80 1910 ---- 135.80B ---- 135.80B 134.10 +20.00 114.10 5 1915 ---- 139.50B ---- 139.50B 137.70 +20.20 117.50 1 1920 ---- 143.30B ---- 143.30B 141.50 +20.60 120.90 2 1925 ---- 147.10B ---- 147.10B 145.20 +20.80 124.40 2 1930 ---- 150.90B ---- 150.90B 149.00 +21.10 127.90 6 1935 154.80 154.80 154.80 146.70A 152.90 +21.50 1 131.40 14 1940 ---- 158.70B ---- 158.70B 156.70 +21.60 135.10 1 1945 ---- 162.70B ---- 162.70B 160.60 +21.90 138.70 1950 ---- 166.70B ---- 166.70B 164.60 +22.20 142.40 5 1955 ---- 170.70B ---- 170.70B 168.50 +22.40 146.10 3 1960 ---- 174.70B ---- 174.70B 172.50 +22.60 149.90 6 1965 ---- 178.80B ---- 178.80B 176.60 +22.90 153.70 4 1970 ---- 182.90B ---- 182.90B 180.60 +23.10 157.50 3 1975 ---- 187.00B ---- 187.00B 184.70 +23.30 161.40 3 1980 ---- 191.20B ---- 191.20B 188.80 +23.50 165.30 4 1985 ---- 195.40B ---- 195.40B 192.90 +23.70 169.20 8 1990 ---- 199.60B ---- 199.60B 197.10 +23.90 173.20 12 1995 ---- 203.80B ---- 203.80B 201.30 +24.10 177.20 11 2000 ---- 208.10B ---- 208.10B 205.50 +24.30 181.20 96 2005 212.00 212.40B 212.00 208.30A 209.70 +24.40 1 185.30 3 2010 213.40 216.70B 213.40 212.50A 214.00 +24.60 2 189.40 7 2015 217.10 221.00B 217.10 220.50B 218.20 +24.70 2 193.50 2 2020 220.20 225.30B 220.20 215.80A 222.50 +24.90 2 197.60 5 2025 ---- 229.70B ---- 229.70B 226.90 +25.10 201.80 1 6 2030 ---- 234.10B ---- 234.10B 231.20 +25.20 206.00 8 2035 ---- 238.50B ---- 238.50B 235.60 +25.40 210.20 6 2040 ---- 242.90B ---- 242.90B 240.00 +25.60 214.40 1 8 2045 ---- 247.40B ---- 247.40B 244.40 +25.70 218.70 1 2 2050 ---- 251.80B ---- 251.80B 248.80 +25.80 223.00 4 379 2055 ---- 256.30B ---- 256.30B 253.20 +25.90 227.30 8 8 2060 ---- 260.80B ---- 260.80B 257.70 +26.10 231.60 6 6 2065 ---- 265.30B ---- 265.30B 262.20 +26.30 235.90 2 2070 ---- 269.80B ---- 269.80B 266.70 +26.40 240.30 2 2075 ---- 274.40B ---- 274.40B 271.20 +26.50 244.70 4 2080 ---- 278.90B ---- 278.90B 275.70 +26.60 249.10 4 2085 ---- 283.50B ---- 283.50B 280.30 +26.80 253.50 2090 ---- 288.10B ---- 288.10B 284.80 +26.80 258.00 3 2095 ---- 292.70B ---- 292.70B 289.40 +27.00 262.40 2100 ---- 297.30B ---- 297.30B 293.90 +27.00 266.90 3 2105 ---- 301.90B ---- 301.90B 298.50 +27.10 271.40 4 2110 302.30 306.50B 302.30 305.90B 303.10 +27.20 1 275.90 2115 ---- 311.20B ---- 311.20B 307.70 +27.30 280.40 2 2120 ---- 315.80B ---- 315.80B 312.30 +27.40 284.90 2125 ---- 320.50B ---- 320.50B 316.90 +27.40 289.50 3 2130 ---- 325.10B ---- 325.10B 321.60 +27.60 294.00 2 2135 ---- 329.80B ---- 329.80B 326.20 +27.60 298.60 2 2140 ---- 334.50B ---- 334.50B 330.80 +27.60 303.20 2145 335.50 339.20B 335.50 336.70B 335.50 +27.80 1 307.70 2150 ---- 343.90B ---- 343.90B 340.20 +27.90 312.30 11 2155 ---- 348.60B ---- 348.60B 344.90 +27.90 317.00 2 2160 348.30 353.30B 348.30 351.50B 349.60 +28.00 1 321.60 1 2165 ---- 358.10B ---- 358.10B 354.30 +28.10 326.20 1 2170 ---- 362.80B ---- 362.80B 359.00 +28.10 330.90 2175 ---- 367.60B ---- 367.60B 363.70 +28.20 335.50 1 2180 ---- 370.40B ---- 370.40B 368.40 +28.20 340.20 2 2185 ---- 374.90B ---- 374.90B 373.10 +28.30 344.80 2190 ---- 379.60B ---- 379.60B 377.90 +28.40 349.50 2195 ---- 384.20B ---- 384.20B 382.60 +28.40 354.20 2 2200 ---- 391.40B ---- 391.40B 387.40 +28.50 358.90 5 2205 ---- 394.00B ---- 394.00B 392.20 +28.60 363.60 1 2 2210 ---- 399.00B ---- 399.00B 396.90 +28.60 368.30 1 9 2215 ---- 403.70B ---- 403.60B 401.70 +28.60 373.10 8 2220 ---- 408.50B ---- 408.50B 406.50 +28.70 377.80 1 5 2225 ---- 415.40B ---- 415.40B 411.30 +28.80 382.50 4 2230 ---- 417.70B ---- 417.70B 416.10 +28.80 387.30 3 2235 ---- 422.70B ---- 422.70B 420.90 +28.90 392.00 8 2240 ---- 427.40B ---- 427.30B 425.70 +28.90 396.80 19 2245 ---- 432.20B ---- 432.20B 430.50 +28.90 401.60 2250 435.30 439.50B 435.30 435.40A 435.30 +28.90 3 406.40 4 7 2255 ---- 441.80B ---- 441.80B 440.20 +29.10 411.10 2260 ---- 446.80B ---- 446.80B 445.00 +29.10 415.90 2 2265 ---- 451.50B ---- 451.50B 449.80 +29.10 420.70 2270 ---- 456.30B ---- 456.20B 454.70 +29.20 425.50 2275 ---- 463.80B ---- 463.80B 459.50 +29.20 430.30 5 8 2280 ---- 466.00B ---- 466.00B 464.40 +29.30 435.10 2285 ---- 470.90B ---- 470.90B 469.20 +29.20 440.00 2290 ---- 475.80B ---- 475.70B 474.10 +29.30 444.80 2295 ---- 480.70B ---- 480.70B 478.90 +29.30 449.60 2300 ---- 488.10B ---- 488.10B 483.80 +29.30 454.50 162 2305 ---- 490.30B ---- 490.30B 488.70 +29.40 459.30 2310 ---- 495.20B ---- 495.00B 493.60 +29.50 464.10 2315 ---- 500.20B ---- 500.20B 498.40 +29.40 469.00 2320 ---- 505.10B ---- 505.10B 503.30 +29.50 473.80 2325 ---- 512.60B ---- 512.60B 508.20 +29.50 478.70 2 2330 ---- 514.70B ---- 514.60B 513.10 +29.60 483.50 2335 ---- 519.60B ---- 519.50B 518.00 +29.60 488.40 2340 ---- 524.60B ---- 524.60B 522.90 +29.60 493.30 2350 ---- 537.10B ---- 537.10B 532.70 +29.70 503.00 1 2360 ---- 544.20B ---- 544.10B 542.60 +29.80 512.80 2370 ---- 554.10B ---- 554.10B 552.40 +29.80 522.60 2375 ---- 561.70B ---- 561.70B 557.30 +29.80 527.50 2380 ---- 564.00B ---- 564.00B 562.30 +29.90 532.40 2390 ---- 573.90B ---- 573.90B 572.10 +29.90 542.20 2400 ---- 586.40B ---- 586.40B 582.00 +30.00 552.00 5 2410 ---- 593.50B ---- 593.50B 591.90 +30.00 561.90 2420 ---- 603.30B ---- 603.30B 601.80 +30.10 571.70 2425 ---- 611.10B ---- 611.10B 606.80 +30.20 576.60 2430 ---- 613.20B ---- 613.20B 611.80 +30.20 581.60 2440 ---- 623.10B ---- 623.10B 621.70 +30.30 591.40 2450 ---- 635.90B ---- 635.90B 631.60 +30.30 601.30 2475 ---- 660.70B ---- 660.70B 656.50 +30.40 626.10 2500 ---- 685.60B ---- 685.60B 681.50 +30.60 650.90 2525 ---- 710.50B ---- 710.50B 706.50 +30.70 675.80 2550 ---- 735.40B ---- 735.40B 731.50 +30.70 700.80 2575 ---- 760.40B ---- 760.40B 756.50 +30.70 725.80 2600 ---- 782.60B ---- 782.40B 781.50 +30.70 750.80 2625 ---- 807.50B ---- 807.30B 806.50 +30.70 775.80 2700 ---- 882.40B ---- 882.20B 881.50 +30.70 850.80 2850 ---- 1032.20B ---- 1032.00B 1031.50 +30.70 1000.80 2900 ---- 1082.10B ---- 1081.90B 1081.50 +30.70 1050.80 3000 ---- 1181.70B ---- 1181.60B 1181.50 +30.70 1150.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .90 +.10 .80 5000 1225 ---- ---- ---- ---- 1.00 +.10 .90 30 1250 ---- ---- ---- ---- 1.20 +.10 1.10 1 1275 ---- ---- ---- ---- 1.40 +.10 1.30 75 1300 ---- ---- ---- ---- 1.70 +.20 1.50 14 1325 ---- ---- ---- ---- 2.00 +.20 1.80 25 1350 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1375 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1390 ---- 2.90B ---- 2.90B 3.10 +.40 2.70 1400 ---- 3.20B ---- 3.20B 3.30 +.40 2.90 102 1410 ---- 3.40B ---- 3.40B 3.50 +.40 3.10 1 1420 ---- 3.70B ---- 3.70B 3.80 +.50 3.30 1425 ---- 3.80B ---- 3.80B 4.00 +.60 3.40 65 1430 ---- 4.00B ---- 4.00B 4.10 +.50 3.60 1440 ---- 4.30B ---- 4.30B 4.40 +.60 3.80 1450 ---- 4.60B ---- 4.60B 4.80 +.70 4.10 301 1460 ---- 5.00B ---- 5.00B 5.20 +.80 4.40 1 1470 ---- 5.40B ---- 5.40B 5.60 +.90 4.70 1475 ---- 5.60B ---- 5.60B 5.80 +.90 4.90 1480 ---- 5.80B ---- 5.80B 6.00 +.90 5.10 1490 ---- 6.30B ---- 6.30B 6.50 +1.10 5.40 1495 ---- 6.60B ---- 6.60B 6.80 +1.10 5.70 1500 6.10 6.80B 6.10 6.80B 7.00 +1.10 2 5.90 6 1505 ---- 7.00B ---- 7.00B 7.30 +1.20 6.10 1510 ---- 7.40B ---- 7.40B 7.60 +1.30 6.30 1515 ---- 7.70B ---- 7.70B 7.90 +1.40 6.50 1520 ---- 8.00B ---- 8.00B 8.20 +1.40 6.80 1525 ---- 8.30B ---- 8.30B 8.50 +1.50 7.00 1530 ---- 8.70B ---- 8.70B 8.80 +1.50 7.30 1535 ---- 9.00B ---- 8.90B 9.10 +1.50 7.60 1540 ---- 9.30B ---- 9.30B 9.50 +1.60 7.90 1545 ---- 9.70B ---- 9.70B 9.90 +1.70 8.20 1550 ---- 10.10B ---- 10.10B 10.30 +1.80 8.50 1555 ---- 10.50B ---- 10.50B 10.70 +1.90 8.80 1560 ---- 11.00B ---- 11.00B 11.10 +2.00 9.10 1565 ---- 11.40B ---- 11.40B 11.50 +2.00 9.50 1570 ---- 11.90B ---- 11.90B 12.00 +2.10 9.90 1575 ---- 12.30B ---- 12.30B 12.50 +2.30 10.20 1 1580 ---- 12.80B ---- 12.80B 13.00 +2.40 10.60 1585 ---- 13.40B ---- 13.40B 13.50 +2.40 11.10 1590 ---- 13.90B ---- 13.90B 14.00 +2.50 11.50 1595 ---- 14.50B ---- 14.50B 14.60 +2.70 11.90 1600 ---- 15.10B ---- 15.10B 15.20 +2.80 12.40 26 1605 ---- 15.70B ---- 15.70B 15.80 +2.90 12.90 1610 ---- 16.30B ---- 16.30B 16.40 +3.00 13.40 1615 ---- 17.00B ---- 17.00B 17.10 +3.20 13.90 1620 ---- 17.70B ---- 17.70B 17.80 +3.30 14.50 1625 ---- 18.40B ---- 18.40B 18.50 +3.50 15.00 1630 ---- 19.10B ---- 19.10B 19.20 +3.60 15.60 1635 ---- 19.90B ---- 19.90B 20.00 +3.80 16.20 1640 ---- 20.70B ---- 20.70B 20.80 +3.90 16.90 1 1645 ---- 21.60B ---- 21.60B 21.60 +4.10 17.50 1650 ---- 22.40B ---- 22.40B 22.40 +4.20 18.20 52 1655 ---- 23.30B ---- 23.30B 23.30 +4.30 19.00 1660 ---- 24.30B ---- 24.30B 24.20 +4.50 19.70 1 1665 ---- 25.20B ---- 25.20B 25.20 +4.70 20.50 1670 ---- 26.20B ---- 26.20B 26.20 +4.90 21.30 1 1675 ---- 27.30B ---- 27.30B 27.20 +5.00 22.20 15 1680 ---- 28.40B ---- 28.40B 28.30 +5.30 23.00 1685 ---- 29.50B ---- 29.50B 29.40 +5.50 23.90 7 1690 ---- 30.60B ---- 30.60B 30.50 +5.60 24.90 1695 ---- 31.80B ---- 31.80B 31.70 +5.90 25.80 1700 ---- 33.10B ---- 33.10B 33.00 +6.10 26.90 1 1705 ---- 34.40B ---- 34.40B 34.30 +6.40 27.90 1710 ---- 35.70B ---- 35.70B 35.60 +6.60 29.00 1715 ---- 37.10B ---- 37.10B 37.00 +6.90 30.10 1720 ---- 38.50B ---- 38.50B 38.40 +7.10 31.30 1725 ---- 40.00B ---- 40.00B 39.80 +7.30 32.50 100 1730 ---- 41.50B ---- 41.50B 41.40 +7.70 33.70 37 1735 ---- 43.10B ---- 43.10B 42.90 +7.90 35.00 1740 ---- 44.70B ---- 44.70B 44.50 +8.10 36.40 1745 ---- 46.40B ---- 46.40B 46.20 +8.50 37.70 1750 ---- 48.10B ---- 48.10B 47.90 +8.70 39.20 44 1755 ---- 49.90B ---- 49.90B 49.70 +9.10 40.60 1760 ---- 51.70B ---- 51.70B 51.50 +9.30 42.20 1765 ---- 53.60B ---- 53.60B 53.40 +9.70 43.70 1770 ---- 55.60B ---- 55.60B 55.30 +9.90 45.40 1775 ---- 57.60B ---- 57.60B 57.30 +10.30 47.00 52 1780 ---- 59.60B ---- 59.60B 59.40 +10.60 48.80 1 1785 ---- 61.80B ---- 61.80B 61.50 +10.90 50.60 1790 ---- 64.00B ---- 64.00B 63.60 +11.20 52.40 1795 ---- 66.20B ---- 66.20B 65.80 +11.50 54.30 1800 ---- 68.50B ---- 68.40B 68.10 +11.90 56.20 25 1805 ---- 70.90B ---- 70.90B 70.40 +12.20 58.20 1810 ---- 73.30B ---- 73.20B 72.80 +12.50 60.30 1815 ---- 75.70B ---- 75.70B 75.20 +12.80 62.40 1820 ---- 78.30B ---- 78.20B 77.70 +13.10 64.60 1825 ---- 80.90B ---- 80.80B 80.30 +13.50 66.80 4 1830 ---- 83.50B ---- 83.50B 82.90 +13.80 69.10 1835 ---- 86.20B ---- 86.20B 85.50 +14.00 71.50 1840 ---- 89.00B ---- 88.90B 88.20 +14.30 73.90 1 1845 ---- 91.80B ---- 91.80B 91.00 +14.70 76.30 1850 ---- 94.70B ---- 94.60B 93.80 +15.00 78.80 30 1855 ---- 97.60B ---- 97.60B 96.70 +15.30 81.40 1860 ---- 100.60B ---- 100.50B 99.60 +15.60 84.00 1865 ---- 103.60B ---- 103.60B 102.60 +15.90 86.70 1870 ---- 106.70B ---- 106.70B 105.70 +16.30 89.40 1875 ---- 109.80B ---- 109.80B 108.70 +16.50 92.20 1880 ---- 113.00B ---- 113.00B 111.90 +16.90 95.00 1885 ---- 116.20B ---- 116.20B 115.10 +17.20 97.90 1890 ---- 119.50B ---- 119.50B 118.30 +17.50 100.80 1895 ---- 122.90B ---- 122.90B 121.60 +17.80 103.80 1900 ---- 126.30B ---- 126.30B 124.90 +18.10 106.80 1905 ---- 129.70B ---- 129.70B 128.30 +18.40 109.90 1910 ---- 133.20B ---- 133.20B 131.70 +18.70 113.00 1915 ---- 136.70B ---- 136.70B 135.20 +19.00 116.20 1920 ---- 140.20B ---- 140.20B 138.70 +19.20 119.50 1925 ---- 143.80B ---- 143.80B 142.20 +19.50 122.70 1930 ---- 147.50B ---- 147.50B 145.80 +19.70 126.10 1935 ---- 151.20B ---- 151.20B 149.50 +20.10 129.40 1940 ---- 154.90B ---- 154.90B 153.10 +20.30 132.80 1945 ---- 158.60B ---- 158.60B 156.80 +20.50 136.30 1 1950 ---- 162.40B ---- 162.40B 160.60 +20.80 139.80 1955 ---- 166.30B ---- 166.30B 164.30 +21.00 143.30 1960 ---- 170.10B ---- 170.10B 168.10 +21.20 146.90 1965 ---- 174.00B ---- 174.00B 172.00 +21.50 150.50 1970 ---- 177.90B ---- 177.90B 175.90 +21.80 154.10 1975 ---- 181.90B ---- 181.90B 179.80 +22.00 157.80 1980 ---- 185.90B ---- 185.90B 183.70 +22.10 161.60 1985 188.90 189.90B 187.40 189.50B 187.60 +22.30 2 165.30 1990 185.40 193.90B 185.40 193.60B 191.60 +22.50 1 169.10 1995 189.40 198.00B 189.40 197.60B 195.70 +22.80 1 172.90 2000 ---- 202.00B ---- 202.00B 199.70 +22.90 176.80 1 1 2005 ---- 206.10B ---- 206.10B 203.80 +23.10 180.70 1 1 2010 ---- 210.30B ---- 210.30B 207.90 +23.30 184.60 1 1 2015 ---- 214.40B ---- 214.40B 212.00 +23.50 188.50 1 1 2020 ---- 218.60B ---- 218.60B 216.10 +23.60 192.50 2 2 2025 ---- 222.80B ---- 222.80B 220.30 +23.80 196.50 3 4 2030 ---- 227.10B ---- 227.10B 224.50 +24.00 200.50 5 5 2035 ---- 231.30B ---- 231.30B 228.70 +24.10 204.60 2040 ---- 235.60B ---- 235.60B 232.90 +24.30 208.60 2045 ---- 239.90B ---- 239.90B 237.20 +24.50 212.70 1 2050 241.00 244.20B 241.00 243.70B 241.40 +24.60 2 216.80 2 2055 ---- 248.50B ---- 248.50B 245.70 +24.70 221.00 2060 ---- 252.80B ---- 252.80B 250.00 +24.90 225.10 2065 ---- 257.20B ---- 257.20B 254.30 +25.00 229.30 2070 ---- 261.60B ---- 261.60B 258.70 +25.20 233.50 2075 ---- 266.00B ---- 266.00B 263.00 +25.20 237.80 2080 ---- 270.40B ---- 270.40B 267.40 +25.40 242.00 2085 ---- 274.80B ---- 274.80B 271.80 +25.50 246.30 2090 ---- 279.30B ---- 279.30B 276.20 +25.60 250.60 2095 ---- 283.70B ---- 283.70B 280.60 +25.70 254.90 2100 ---- 288.20B ---- 288.20B 285.10 +25.90 259.20 2105 ---- 292.70B ---- 292.70B 289.50 +26.00 263.50 2110 ---- 297.20B ---- 297.20B 294.00 +26.10 267.90 1 2115 ---- 301.70B ---- 301.70B 298.40 +26.20 272.20 1 2120 ---- 306.20B ---- 306.20B 302.90 +26.30 276.60 1 2125 ---- 310.80B ---- 310.80B 307.40 +26.40 281.00 1 2130 ---- 315.30B ---- 315.30B 311.90 +26.50 285.40 2135 ---- 319.90B ---- 319.90B 316.50 +26.60 289.90 1 2140 ---- 324.50B ---- 324.50B 321.00 +26.70 294.30 2145 ---- 329.10B ---- 329.10B 325.60 +26.80 298.80 1 2150 ---- 333.70B ---- 333.70B 330.10 +26.80 303.30 2 2155 ---- 338.30B ---- 338.30B 334.70 +26.90 307.80 2160 ---- 342.90B ---- 342.90B 339.30 +27.00 312.30 2 2165 ---- 347.50B ---- 347.50B 343.90 +27.10 316.80 2 2170 ---- 352.10B ---- 352.10B 348.50 +27.20 321.30 2 2175 ---- 356.80B ---- 356.80B 353.10 +27.30 325.80 3 2180 ---- 361.40B ---- 361.40B 357.70 +27.30 330.40 2185 ---- 366.10B ---- 366.10B 362.30 +27.40 334.90 2190 ---- 370.80B ---- 370.80B 367.00 +27.50 339.50 2195 ---- 375.50B ---- 375.50B 371.60 +27.50 344.10 2200 ---- 380.20B ---- 380.20B 376.30 +27.60 348.70 3 2205 ---- 384.80B ---- 384.80B 380.90 +27.60 353.30 2210 ---- 389.60B ---- 389.60B 385.60 +27.70 357.90 11 11 2215 ---- 394.30B ---- 394.30B 390.30 +27.80 362.50 2220 ---- 399.00B ---- 399.00B 395.00 +27.80 367.20 2225 ---- 403.70B ---- 403.70B 399.70 +27.90 371.80 1 2230 ---- 408.40B ---- 408.40B 404.40 +28.00 376.40 2 2235 ---- 413.20B ---- 413.20B 409.10 +28.00 381.10 1 2240 ---- 417.90B ---- 417.90B 413.80 +28.00 385.80 2 2245 ---- 422.70B ---- 422.70B 418.50 +28.10 390.40 3 2250 ---- 427.40B ---- 427.40B 423.30 +28.20 395.10 2255 ---- 429.50B ---- 429.50B 428.00 +28.20 399.80 2 2260 ---- 434.30B ---- 434.10B 432.80 +28.30 404.50 2265 ---- 439.00B ---- 439.00B 437.50 +28.30 409.20 2270 ---- 443.80B ---- 443.80B 442.30 +28.40 413.90 1 2275 ---- 451.30B ---- 451.30B 447.10 +28.50 418.60 2280 ---- 453.40B ---- 453.40B 451.80 +28.40 423.40 2 2290 ---- 462.90B ---- 462.90B 461.40 +28.60 432.80 2300 ---- 475.30B ---- 475.30B 471.00 +28.70 442.30 2310 ---- 481.80B ---- 481.60B 480.60 +28.80 451.80 2320 ---- 491.70B ---- 491.70B 490.20 +28.80 461.40 2325 ---- 499.50B ---- 499.50B 495.10 +28.90 466.20 2330 ---- 501.00B ---- 500.90B 499.90 +28.90 471.00 2 2340 ---- 510.70B ---- 510.70B 509.60 +29.10 480.50 2350 ---- 523.70B ---- 523.70B 519.20 +29.00 490.20 2 3 2360 ---- 530.10B ---- 530.10B 529.00 +29.20 499.80 2370 ---- 540.20B ---- 540.00B 538.70 +29.30 509.40 2375 ---- 548.00B ---- 548.00B 543.50 +29.20 514.30 4 5 2380 ---- 549.80B ---- 549.60B 548.40 +29.30 519.10 2400 ---- 572.40B ---- 572.40B 567.90 +29.40 538.50 1 1 2425 ---- 596.90B ---- 596.90B 592.40 +29.60 562.80 2450 ---- 621.50B ---- 621.50B 617.00 +29.80 587.20 2475 ---- 646.10B ---- 646.10B 641.70 +30.00 611.70 2500 ---- 670.80B ---- 670.80B 666.40 +30.10 636.30 2525 ---- 695.50B ---- 695.50B 691.20 +30.20 661.00 2550 ---- 720.30B ---- 720.30B 716.00 +30.30 685.70 2575 ---- 745.10B ---- 745.10B 740.90 +30.40 710.50 2700 ---- 866.40B ---- 866.20B 865.90 +30.70 835.20 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 +.10 1.10 1225 ---- ---- ---- ---- 1.40 +.10 1.30 1250 ---- ---- ---- ---- 1.70 +.20 1.50 1275 ---- ---- ---- ---- 2.00 +.20 1.80 30 1300 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 1325 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1350 ---- 3.00B ---- 3.00B 3.20 +.30 2.90 40 1375 ---- 3.60B ---- 3.60B 3.80 +.40 3.40 9 1390 ---- 4.00B ---- 4.00B 4.20 +.50 3.70 1400 ---- 4.30B ---- 4.30B 4.50 +.50 4.00 1410 ---- 4.60B ---- 4.60B 4.80 +.60 4.20 1420 ---- 5.00B ---- 5.00B 5.20 +.70 4.50 1 1425 ---- 5.20B ---- 5.20B 5.30 +.60 4.70 30 1430 ---- 5.40B ---- 5.40B 5.50 +.70 4.80 1440 ---- 5.80B ---- 5.80B 5.90 +.80 5.10 1450 ---- 6.10B ---- 6.10B 6.30 +.80 5.50 4 1460 ---- 6.60B ---- 6.60B 6.80 +.90 5.90 1470 ---- 7.20B ---- 7.20B 7.30 +1.00 6.30 1475 ---- 7.40B ---- 7.40B 7.60 +1.10 6.50 1480 ---- 7.60B ---- 7.60B 7.90 +1.20 6.70 1490 ---- 8.20B ---- 8.20B 8.40 +1.20 7.20 1495 ---- 8.60B ---- 8.50B 8.70 +1.30 7.40 1500 ---- 8.90B ---- 8.90B 9.10 +1.40 7.70 1505 ---- 9.20B ---- 9.20B 9.40 +1.50 7.90 1510 ---- 9.60B ---- 9.60B 9.70 +1.50 8.20 1515 ---- 9.90B ---- 9.90B 10.10 +1.60 8.50 1520 ---- 10.30B ---- 10.30B 10.50 +1.70 8.80 1 1525 ---- 10.70B ---- 10.70B 10.90 +1.80 9.10 1 1530 ---- 11.10B ---- 11.10B 11.30 +1.90 9.40 31 1535 ---- 11.50B ---- 11.50B 11.70 +1.90 9.80 1540 ---- 11.90B ---- 11.90B 12.10 +2.00 10.10 1545 ---- 12.40B ---- 12.40B 12.50 +2.00 10.50 19 1550 ---- 12.80B ---- 12.80B 13.00 +2.10 10.90 10 1555 ---- 13.30B ---- 13.30B 13.50 +2.30 11.20 1560 ---- 13.80B ---- 13.80B 14.00 +2.30 11.70 36 1565 ---- 14.30B ---- 14.30B 14.50 +2.40 12.10 1570 ---- 14.90B ---- 14.90B 15.00 +2.50 12.50 1575 ---- 15.40B ---- 15.40B 15.60 +2.60 13.00 1580 ---- 16.00B ---- 16.00B 16.20 +2.80 13.40 1585 ---- 16.60B ---- 16.60B 16.80 +2.90 13.90 1590 ---- 17.20B ---- 17.20B 17.40 +3.00 14.40 1595 ---- 17.90B ---- 17.90B 18.00 +3.00 15.00 1600 ---- 18.60B ---- 18.60B 18.70 +3.20 15.50 708 1605 ---- 19.30B ---- 19.30B 19.40 +3.30 16.10 1610 ---- 20.00B ---- 20.00B 20.10 +3.40 16.70 1615 ---- 20.70B ---- 20.70B 20.80 +3.50 17.30 1620 ---- 21.50B ---- 21.50B 21.60 +3.70 17.90 1625 ---- 22.30B ---- 22.30B 22.40 +3.80 18.60 1630 ---- 23.10B ---- 23.10B 23.20 +3.90 19.30 1 1635 ---- 24.00B ---- 24.00B 24.10 +4.10 20.00 1640 ---- 24.90B ---- 24.90B 25.00 +4.30 20.70 1645 ---- 25.80B ---- 25.80B 25.90 +4.40 21.50 2 1650 ---- 26.80B ---- 26.80B 26.80 +4.60 22.20 63 1655 ---- 27.80B ---- 27.80B 27.80 +4.70 23.10 1660 ---- 28.80B ---- 28.80B 28.80 +4.90 23.90 3 1665 ---- 29.90B ---- 29.90B 29.90 +5.10 5 24.80 1 1670 ---- 31.00B ---- 31.00B 31.00 +5.30 25.70 2 1675 ---- 32.10B ---- 32.10B 32.10 +5.50 26.60 50 50 1680 ---- 33.30B ---- 33.30B 33.20 +5.60 27.60 1685 ---- 34.50B ---- 34.50B 34.40 +5.80 28.60 1690 ---- 35.80B ---- 35.80B 35.70 +6.10 29.60 1695 ---- 37.10B ---- 37.10B 37.00 +6.30 30.70 1700 ---- 38.40B ---- 38.40B 38.30 +6.50 31.80 141 1705 ---- 39.80B ---- 39.80B 39.70 +6.80 32.90 1710 ---- 41.20B ---- 41.20B 41.10 +7.00 34.10 1715 ---- 42.70B ---- 42.70B 42.50 +7.20 35.30 1720 ---- 44.20B ---- 44.20B 44.00 +7.40 36.60 1725 ---- 45.70B ---- 45.70B 45.60 +7.70 37.90 1730 ---- 47.40B ---- 47.40B 47.20 +8.00 39.20 1735 ---- 49.00B ---- 49.00B 48.90 +8.30 40.60 1740 ---- 50.70B ---- 50.70B 50.60 +8.60 42.00 1745 ---- 52.50B ---- 52.50B 52.30 +8.80 43.50 1750 ---- 54.30B ---- 54.30B 54.10 +9.10 45.00 64 1755 ---- 56.20B ---- 56.20B 56.00 +9.40 46.60 1760 ---- 58.10B ---- 58.10B 57.90 +9.70 48.20 1765 ---- 60.00B ---- 60.00B 59.80 +9.90 49.90 1770 ---- 62.00B ---- 62.00B 61.80 +10.20 51.60 3 1775 ---- 64.10B ---- 64.10B 63.90 +10.60 5 53.30 300 1780 ---- 66.20B ---- 66.20B 66.00 +10.80 55.20 1785 ---- 68.40B ---- 68.40B 68.20 +11.20 57.00 1790 ---- 70.60B ---- 70.60B 70.40 +11.50 58.90 1795 ---- 72.90B ---- 72.90B 72.70 +11.80 60.90 1800 ---- 75.30B ---- 75.30B 75.00 +12.10 62.90 483 1805 ---- 77.60B ---- 77.60B 77.40 +12.40 65.00 1810 ---- 80.10B ---- 80.10B 79.80 +12.70 67.10 1815 ---- 82.60B ---- 82.60B 82.20 +12.90 69.30 1820 ---- 85.20B ---- 85.20B 84.70 +13.20 71.50 1 1825 ---- 87.80B ---- 87.80B 87.20 +13.40 73.80 415 1830 ---- 90.40B ---- 90.40B 89.80 +13.70 76.10 1835 ---- 93.20B ---- 93.20B 92.50 +14.00 78.50 1840 ---- 95.90B ---- 95.90B 95.20 +14.30 80.90 1845 ---- 98.80B ---- 98.70B 98.00 +14.60 83.40 1850 ---- 101.60B ---- 101.60B 100.80 +14.90 85.90 1855 ---- 104.60B ---- 104.50B 103.70 +15.20 88.50 1860 ---- 107.50B ---- 107.50B 106.60 +15.50 91.10 1865 ---- 110.60B ---- 110.60B 109.60 +15.80 93.80 1870 ---- 113.60B ---- 113.60B 112.60 +16.00 96.60 1 1875 ---- 116.80B ---- 116.80B 115.70 +16.40 99.30 1880 ---- 120.00B ---- 120.00B 118.80 +16.60 102.20 1885 ---- 123.20B ---- 123.20B 122.00 +16.90 105.10 1890 ---- 126.50B ---- 126.50B 125.30 +17.30 108.00 1895 ---- 129.80B ---- 129.80B 128.50 +17.50 111.00 1900 ---- 133.10B ---- 133.10B 131.90 +17.90 114.00 10 1905 ---- 136.50B ---- 136.50B 135.20 +18.10 117.10 1 1910 ---- 140.00B ---- 140.00B 138.60 +18.40 120.20 1 1915 ---- 143.40B ---- 143.40B 142.10 +18.70 123.40 2 1920 ---- 147.00B ---- 147.00B 145.60 +19.00 126.60 1925 ---- 150.50B ---- 150.50B 149.10 +19.30 129.80 1930 ---- 154.10B ---- 154.10B 152.60 +19.50 133.10 1935 ---- 157.80B ---- 157.80B 156.20 +19.70 136.50 1940 ---- 161.40B ---- 161.40B 159.80 +20.00 139.80 1945 ---- 165.10B ---- 165.10B 163.50 +20.20 143.30 1950 ---- 168.90B ---- 168.90B 167.20 +20.50 146.70 1955 ---- 172.60B ---- 172.60B 170.90 +20.70 150.20 1960 ---- 176.40B ---- 176.40B 174.60 +20.90 153.70 1965 ---- 180.30B ---- 180.30B 178.40 +21.10 157.30 1970 ---- 184.10B ---- 184.10B 182.20 +21.30 160.90 1975 ---- 188.00B ---- 188.00B 186.10 +21.60 164.50 1980 ---- 191.90B ---- 191.90B 189.90 +21.70 168.20 1985 ---- 195.90B ---- 195.90B 193.80 +21.90 171.90 1990 ---- 199.90B ---- 199.90B 197.80 +22.20 175.60 1995 ---- 203.90B ---- 203.90B 201.70 +22.30 179.40 2000 ---- 207.90B ---- 207.90B 205.70 +22.50 183.20 2005 ---- 211.90B ---- 211.90B 209.70 +22.70 187.00 2010 ---- 216.00B ---- 216.00B 213.70 +22.80 190.90 2015 ---- 220.10B ---- 220.10B 217.70 +22.90 194.80 2020 ---- 224.20B ---- 224.20B 221.80 +23.10 198.70 2025 225.50 228.30B 225.50 228.00B 225.90 +23.30 4 202.60 2030 ---- 232.50B ---- 232.50B 230.00 +23.40 206.60 2035 ---- 236.70B ---- 236.70B 234.20 +23.60 210.60 2040 ---- 240.90B ---- 240.90B 238.30 +23.70 214.60 2045 ---- 245.10B ---- 245.10B 242.50 +23.90 218.60 2050 ---- 249.40B ---- 249.40B 246.70 +24.00 222.70 1 2055 ---- 253.60B ---- 253.60B 250.90 +24.20 226.70 2060 ---- 257.90B ---- 257.90B 255.10 +24.30 230.80 2065 ---- 262.20B ---- 262.20B 259.40 +24.40 235.00 2070 ---- 266.50B ---- 266.50B 263.70 +24.60 239.10 2075 ---- 270.80B ---- 270.80B 268.00 +24.70 243.30 3 2080 ---- 275.20B ---- 275.20B 272.30 +24.80 247.50 2085 ---- 279.50B ---- 279.50B 276.60 +24.90 251.70 2090 ---- 283.90B ---- 283.90B 280.90 +25.00 255.90 2095 ---- 288.30B ---- 288.30B 285.30 +25.20 260.10 2100 ---- 292.70B ---- 292.70B 289.70 +25.30 264.40 2105 ---- 297.10B ---- 297.10B 294.00 +25.30 268.70 2110 ---- 301.60B ---- 301.60B 298.40 +25.40 273.00 2115 ---- 306.00B ---- 306.00B 302.90 +25.60 277.30 2120 ---- 310.50B ---- 310.50B 307.30 +25.70 281.60 2125 ---- 315.00B ---- 315.00B 311.70 +25.80 285.90 5 2130 ---- 319.50B ---- 319.50B 316.20 +25.90 290.30 2135 ---- 324.00B ---- 324.00B 320.60 +26.00 294.60 2140 ---- 328.50B ---- 328.50B 325.10 +26.10 299.00 2145 ---- 333.00B ---- 333.00B 329.60 +26.20 303.40 2150 332.80 337.50B 332.80 337.00B 334.10 +26.30 2 307.80 1 2155 ---- 342.10B ---- 342.10B 338.60 +26.40 312.20 1 2160 ---- 346.60B ---- 346.60B 343.20 +26.50 316.70 2165 ---- 351.20B ---- 351.20B 347.70 +26.60 321.10 2170 ---- 355.80B ---- 355.80B 352.30 +26.70 325.60 2175 344.00 360.40B 344.00 360.40B 356.80 +26.70 2 330.10 6 2180 ---- 365.00B ---- 365.00B 361.40 +26.90 334.50 2185 ---- 369.60B ---- 369.60B 366.00 +27.00 339.00 2190 ---- 374.20B ---- 374.20B 370.50 +27.00 343.50 2195 ---- 378.80B ---- 378.80B 375.10 +27.00 348.10 2200 366.70 383.50B 366.70 383.50B 379.70 +27.10 2 352.60 6 2205 ---- 388.10B ---- 388.10B 384.40 +27.30 357.10 2210 ---- 392.70B ---- 392.70B 389.00 +27.30 361.70 2215 ---- 397.40B ---- 397.40B 393.60 +27.40 366.20 2 2220 ---- 402.10B ---- 402.10B 398.20 +27.40 370.80 1 2225 ---- 406.70B ---- 406.70B 402.90 +27.50 375.40 3 2230 ---- 411.40B ---- 411.40B 407.50 +27.50 380.00 2235 ---- 416.10B ---- 416.10B 412.20 +27.60 384.60 3 2240 ---- 420.80B ---- 420.80B 416.90 +27.70 389.20 2245 ---- 425.50B ---- 425.50B 421.60 +27.80 393.80 2250 ---- 430.20B ---- 430.20B 426.20 +27.80 398.40 2255 ---- 434.90B ---- 434.90B 430.90 +27.90 403.00 2260 ---- 439.60B ---- 439.60B 435.60 +27.90 407.70 2265 ---- 444.40B ---- 444.40B 440.30 +28.00 412.30 2270 ---- 449.10B ---- 449.10B 445.00 +28.00 417.00 2275 ---- 453.80B ---- 453.80B 449.70 +28.00 421.70 2280 ---- 458.60B ---- 458.60B 454.50 +28.20 426.30 2290 ---- 468.10B ---- 468.10B 463.90 +28.20 435.70 2300 ---- 477.60B ---- 477.60B 473.40 +28.30 445.10 2310 ---- 483.70B ---- 483.50B 482.90 +28.40 454.50 2 2320 ---- 493.80B ---- 493.60B 492.40 +28.40 464.00 2325 ---- 501.50B ---- 501.50B 497.20 +28.50 468.70 2330 ---- 503.20B ---- 503.20B 502.00 +28.60 473.40 2340 ---- 512.70B ---- 512.50B 511.50 +28.60 482.90 2350 ---- 525.60B ---- 525.60B 521.10 +28.60 492.50 2360 ---- 532.10B ---- 531.90B 530.70 +28.70 502.00 2370 ---- 541.70B ---- 541.70B 540.40 +28.80 511.60 2 2375 ---- 549.70B ---- 549.70B 545.20 +28.90 516.30 2 2380 ---- 551.30B ---- 551.30B 550.00 +28.90 521.10 1 2400 ---- 574.00B ---- 574.00B 569.40 +29.10 540.30 6 2425 ---- 598.30B ---- 598.30B 593.70 +29.20 564.50 2450 ---- 622.70B ---- 622.70B 618.00 +29.30 588.70 1 2475 ---- 647.20B ---- 647.20B 642.50 +29.50 613.00 2500 ---- 671.70B ---- 671.70B 667.10 +29.70 637.40 3 2525 ---- 696.30B ---- 696.30B 691.70 +29.80 661.90 2550 ---- 720.90B ---- 720.90B 716.40 +30.00 686.40 2575 ---- 745.60B ---- 745.60B 741.20 +30.10 711.10 2600 ---- 770.40B ---- 770.40B 766.00 +30.20 735.80 3000 ---- 1165.00B ---- 1164.70B 1165.90 +30.70 1135.20 4000 ---- 2161.60B ---- 2161.60B 2165.90 +30.70 2135.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.60 +.10 1.50 2 1225 ---- ---- ---- ---- 1.90 +.10 1.80 1250 ---- ---- ---- ---- 2.20 +.20 2.00 1 1275 ---- ---- ---- ---- 2.60 +.20 2.40 1300 ---- 2.80B ---- 2.80B 3.00 +.30 2.70 1325 ---- 3.30B ---- 3.30B 3.50 +.30 3.20 1350 ---- 3.90B ---- 3.90B 4.10 +.40 3.70 10 1375 ---- 4.60B ---- 4.60B 4.80 +.60 4.20 21 1400 ---- 5.40B ---- 5.40B 5.60 +.70 4.90 201 1410 ---- 5.80B ---- 5.80B 6.00 +.70 5.30 1420 ---- 6.20B ---- 6.20B 6.40 +.80 5.60 1425 ---- 6.40B ---- 6.40B 6.60 +.80 5.80 1430 ---- 6.70B ---- 6.70B 6.80 +.80 6.00 1440 ---- 7.10B ---- 7.00B 7.30 +1.00 6.30 1450 ---- 7.60B ---- 7.50B 7.80 +1.00 6.80 1460 ---- 8.10B ---- 8.00B 8.30 +1.10 7.20 1470 ---- 8.70B ---- 8.70B 8.80 +1.10 7.70 1475 ---- 9.00B ---- 9.00B 9.10 +1.20 7.90 1480 ---- 9.30B ---- 9.30B 9.40 +1.20 8.20 1490 ---- 9.90B ---- 9.90B 10.10 +1.40 8.70 1500 ---- 10.60B ---- 10.60B 10.80 +1.50 9.30 25 1505 ---- 11.00B ---- 11.00B 11.10 +1.50 9.60 1510 ---- 11.30B ---- 11.30B 11.50 +1.60 9.90 1515 ---- 11.70B ---- 11.70B 11.90 +1.70 10.20 1520 ---- 12.10B ---- 12.10B 12.30 +1.70 10.60 1525 ---- 12.50B ---- 12.50B 12.70 +1.80 10.90 15 1530 ---- 13.00B ---- 13.00B 13.10 +1.80 11.30 1535 ---- 13.40B ---- 13.40B 13.50 +1.90 11.60 1540 ---- 13.90B ---- 13.90B 14.00 +2.00 12.00 1545 ---- 14.30B ---- 14.30B 14.50 +2.10 12.40 1550 ---- 14.80B ---- 14.80B 15.00 +2.20 12.80 1150 1555 ---- 15.30B ---- 15.30B 15.50 +2.30 13.20 1560 ---- 15.90B ---- 15.90B 16.00 +2.40 13.60 2 1565 ---- 16.40B ---- 16.40B 16.50 +2.40 14.10 1570 ---- 17.00B ---- 17.00B 17.10 +2.50 14.60 1575 ---- 17.50B ---- 17.50B 17.70 +2.70 15.00 25 1580 ---- 18.20B ---- 18.20B 18.30 +2.80 15.50 1585 ---- 18.80B ---- 18.80B 18.90 +2.80 16.10 1590 ---- 19.40B ---- 19.40B 19.50 +2.90 16.60 1595 ---- 20.10B ---- 20.10B 20.20 +3.10 17.10 1600 ---- 20.80B ---- 20.80B 20.90 +3.20 17.70 3 1605 ---- 21.50B ---- 21.50B 21.60 +3.30 18.30 1610 ---- 22.30B ---- 22.30B 22.30 +3.40 18.90 1615 ---- 23.00B ---- 23.00B 23.10 +3.60 19.50 1620 ---- 23.80B ---- 23.80B 23.90 +3.70 20.20 1625 ---- 24.60B ---- 24.60B 24.70 +3.80 20.90 1630 ---- 25.50B ---- 25.50B 25.50 +3.90 21.60 1635 ---- 26.30B ---- 26.30B 26.40 +4.10 22.30 1640 ---- 27.30B ---- 27.30B 27.30 +4.30 23.00 1645 ---- 28.20B ---- 28.20B 28.20 +4.40 23.80 1650 ---- 29.10B ---- 29.10B 29.20 +4.60 24.60 700 680 1655 ---- 30.10B ---- 30.10B 30.20 +4.80 25.40 1660 ---- 31.20B ---- 31.20B 31.20 +4.90 26.30 74 1665 ---- 32.20B ---- 32.20B 32.20 +5.00 27.20 1670 ---- 33.30B ---- 33.30B 33.30 +5.20 28.10 1675 ---- 34.40B ---- 34.40B 34.50 +5.50 29.00 80 1680 ---- 35.60B ---- 35.60B 35.60 +5.60 30.00 1685 ---- 36.80B ---- 36.80B 36.80 +5.80 31.00 1690 ---- 38.10B ---- 38.10B 38.10 +6.00 32.10 1695 ---- 39.30B ---- 39.30B 39.30 +6.20 33.10 1700 40.00 40.70B 40.00 38.50A 40.60 +6.40 1 34.20 3 1705 ---- 42.00B ---- 42.00B 42.00 +6.60 35.40 10 1710 ---- 43.40B ---- 43.40B 43.40 +6.80 36.60 1715 ---- 44.80B ---- 44.80B 44.80 +7.00 37.80 1720 ---- 46.30B ---- 46.30B 46.30 +7.30 39.00 1725 ---- 47.80B ---- 47.80B 47.80 +7.50 40.30 1730 ---- 49.40B ---- 49.40B 49.40 +7.70 41.70 1735 ---- 51.00B ---- 51.00B 51.00 +8.00 43.00 1 1740 ---- 52.60B ---- 52.60B 52.60 +8.20 44.40 1745 ---- 54.30B ---- 54.30B 54.30 +8.40 45.90 1750 ---- 56.10B ---- 56.10B 56.10 +8.70 47.40 1755 ---- 57.90B ---- 57.90B 57.80 +8.90 48.90 1760 ---- 59.70B ---- 59.70B 59.70 +9.20 50.50 1765 ---- 61.60B ---- 61.60B 61.50 +9.40 52.10 1770 ---- 63.60B ---- 63.60B 63.50 +9.70 53.80 1775 ---- 65.60B ---- 65.60B 65.40 +9.90 55.50 1780 ---- 67.60B ---- 67.60B 67.50 +10.20 57.30 1785 ---- 69.70B ---- 69.70B 69.50 +10.40 59.10 1790 ---- 71.80B ---- 71.80B 71.60 +10.70 60.90 1795 ---- 74.00B ---- 74.00B 73.80 +11.00 62.80 1800 71.90 76.50B 71.90 76.50B 76.00 +11.20 100 64.80 1805 ---- 78.50B ---- 78.50B 78.30 +11.60 66.70 1810 ---- 80.80B ---- 80.80B 80.60 +11.80 68.80 1815 ---- 83.20B ---- 83.20B 82.90 +12.00 70.90 1820 ---- 85.60B ---- 85.60B 85.30 +12.30 73.00 1825 ---- 88.10B ---- 88.10B 87.80 +12.60 75.20 1830 ---- 90.70B ---- 90.70B 90.30 +12.90 77.40 1835 ---- 93.30B ---- 93.30B 92.80 +13.10 79.70 1840 ---- 95.90B ---- 95.80B 95.40 +13.40 82.00 1845 ---- 98.60B ---- 98.50B 98.10 +13.70 84.40 24 1850 ---- 101.30B ---- 101.30B 100.80 +14.00 10 86.80 25 1855 ---- 104.10B ---- 104.10B 103.50 +14.20 89.30 20 1860 ---- 106.90B ---- 106.90B 106.30 +14.50 91.80 1865 ---- 109.80B ---- 109.80B 109.20 +14.90 94.30 1870 ---- 112.70B ---- 112.70B 112.00 +15.00 97.00 1 1875 ---- 115.70B ---- 115.70B 115.00 +15.40 99.60 1880 ---- 118.70B ---- 118.70B 117.90 +15.60 102.30 1885 ---- 121.80B ---- 121.70B 121.00 +15.90 105.10 1 1890 ---- 124.90B ---- 124.80B 124.00 +16.10 107.90 1 1895 ---- 128.00B ---- 128.00B 127.10 +16.40 110.70 1900 ---- 131.20B ---- 131.20B 130.30 +16.70 113.60 12 1905 ---- 134.40B ---- 134.40B 133.50 +17.00 116.50 1 1910 ---- 137.70B ---- 137.70B 136.70 +17.20 119.50 1915 ---- 141.00B ---- 141.00B 140.00 +17.50 122.50 1 1920 ---- 144.40B ---- 144.40B 143.30 +17.70 125.60 2 1925 ---- 147.80B ---- 147.80B 146.60 +17.90 128.70 1 1930 ---- 151.20B ---- 151.20B 150.00 +18.20 131.80 1 1935 ---- 154.70B ---- 154.70B 153.40 +18.40 135.00 1 1940 ---- 158.20B ---- 158.20B 156.90 +18.70 138.20 3 1945 ---- 161.70B ---- 161.70B 160.40 +18.90 141.50 2 1950 ---- 165.30B ---- 165.30B 163.90 +19.10 144.80 1955 ---- 168.90B ---- 168.90B 167.50 +19.40 148.10 1960 ---- 172.50B ---- 172.50B 171.10 +19.60 151.50 1965 ---- 176.20B ---- 176.20B 174.70 +19.80 154.90 1970 ---- 179.90B ---- 179.90B 178.30 +19.90 158.40 1975 ---- 183.70B ---- 183.70B 182.00 +20.20 161.80 1980 ---- 187.40B ---- 187.40B 185.70 +20.30 165.40 1985 ---- 191.20B ---- 191.20B 189.50 +20.60 168.90 1990 ---- 195.00B ---- 195.00B 193.30 +20.80 172.50 1995 ---- 198.90B ---- 198.90B 197.10 +21.00 176.10 2000 ---- 202.80B ---- 202.80B 200.90 +21.20 179.70 2005 ---- 206.70B ---- 206.70B 204.70 +21.30 183.40 2010 ---- 210.60B ---- 210.60B 208.60 +21.50 187.10 2015 ---- 214.50B ---- 214.50B 212.50 +21.70 190.80 2020 ---- 218.50B ---- 218.50B 216.50 +21.90 194.60 2025 ---- 222.50B ---- 222.50B 220.40 +22.00 198.40 2030 ---- 226.50B ---- 226.50B 224.40 +22.20 202.20 2035 ---- 230.60B ---- 230.60B 228.40 +22.40 206.00 2040 ---- 234.60B ---- 234.60B 232.40 +22.50 209.90 2045 ---- 238.70B ---- 238.70B 236.40 +22.70 213.70 2050 ---- 242.80B ---- 242.80B 240.50 +22.80 217.70 2055 ---- 247.00B ---- 247.00B 244.60 +23.00 221.60 2060 ---- 251.10B ---- 251.10B 248.70 +23.20 225.50 2065 ---- 255.30B ---- 255.30B 252.80 +23.30 229.50 2070 ---- 259.50B ---- 259.50B 256.90 +23.40 233.50 2075 ---- 263.70B ---- 263.70B 261.10 +23.60 237.50 2080 ---- 267.90B ---- 267.90B 265.30 +23.70 241.60 2085 ---- 272.10B ---- 272.10B 269.50 +23.80 245.70 2090 ---- 276.40B ---- 276.40B 273.70 +24.00 249.70 2095 ---- 280.60B ---- 280.60B 277.90 +24.10 253.80 2100 ---- 284.90B ---- 284.90B 282.20 +24.20 258.00 2105 ---- 289.20B ---- 289.20B 286.40 +24.30 262.10 2110 ---- 293.60B ---- 293.60B 290.70 +24.40 266.30 2115 ---- 297.90B ---- 297.90B 295.00 +24.50 270.50 2120 ---- 302.20B ---- 302.20B 299.30 +24.60 274.70 2125 ---- 306.60B ---- 306.60B 303.60 +24.70 278.90 2130 ---- 311.00B ---- 311.00B 308.00 +24.90 283.10 2135 ---- 315.40B ---- 315.40B 312.30 +25.00 287.30 2140 ---- 319.80B ---- 319.80B 316.70 +25.10 291.60 2145 ---- 324.20B ---- 324.20B 321.10 +25.20 295.90 2150 ---- 328.60B ---- 328.60B 325.50 +25.30 300.20 2155 ---- 333.10B ---- 333.10B 329.90 +25.40 304.50 2160 ---- 337.50B ---- 337.50B 334.30 +25.50 308.80 2165 ---- 342.00B ---- 342.00B 338.70 +25.50 313.20 2170 ---- 346.40B ---- 346.40B 343.20 +25.70 317.50 2175 ---- 350.90B ---- 350.90B 347.60 +25.70 321.90 2180 ---- 355.40B ---- 355.40B 352.10 +25.90 326.20 2185 ---- 359.90B ---- 359.90B 356.50 +25.90 330.60 2190 ---- 364.50B ---- 364.50B 361.00 +26.00 335.00 2195 ---- 369.00B ---- 369.00B 365.50 +26.00 339.50 2200 ---- 373.50B ---- 373.50B 370.00 +26.10 343.90 7 2205 ---- 378.10B ---- 378.10B 374.60 +26.30 348.30 2210 ---- 382.60B ---- 382.60B 379.10 +26.30 352.80 2215 ---- 387.20B ---- 387.20B 383.60 +26.40 357.20 2220 ---- 391.80B ---- 391.80B 388.20 +26.50 361.70 2225 ---- 396.40B ---- 396.40B 392.70 +26.50 366.20 2230 ---- 401.00B ---- 401.00B 397.30 +26.60 370.70 2235 ---- 405.60B ---- 405.60B 401.90 +26.70 375.20 2240 ---- 410.20B ---- 410.20B 406.50 +26.80 379.70 2245 ---- 414.80B ---- 414.80B 411.00 +26.80 384.20 2250 ---- 419.40B ---- 419.40B 415.60 +26.90 388.70 1 2255 ---- 424.10B ---- 424.10B 420.30 +27.00 393.30 2260 ---- 428.70B ---- 428.70B 424.90 +27.10 397.80 2265 ---- 433.40B ---- 433.40B 429.50 +27.10 402.40 2270 ---- 438.00B ---- 438.00B 434.10 +27.20 406.90 2275 ---- 442.70B ---- 442.70B 438.80 +27.30 411.50 2 2280 ---- 447.30B ---- 447.30B 443.40 +27.30 416.10 2290 ---- 456.70B ---- 456.70B 452.70 +27.40 425.30 1 2300 ---- 466.10B ---- 466.10B 462.10 +27.60 434.50 2310 ---- 475.50B ---- 475.50B 471.40 +27.60 443.80 1 2320 ---- 484.90B ---- 484.90B 480.80 +27.70 453.10 2325 ---- 489.60B ---- 489.60B 485.50 +27.80 457.70 2330 ---- 494.40B ---- 494.40B 490.20 +27.80 462.40 2340 ---- 503.90B ---- 503.90B 499.70 +28.00 471.70 2350 ---- 513.40B ---- 513.40B 509.10 +28.00 481.10 2360 ---- 522.90B ---- 522.90B 518.60 +28.10 490.50 2370 ---- 532.40B ---- 532.40B 528.10 +28.20 499.90 2375 ---- 537.20B ---- 537.20B 532.90 +28.30 504.60 2380 ---- 538.60B ---- 538.60B 537.60 +28.30 509.30 2400 ---- 561.10B ---- 561.10B 556.70 +28.50 528.20 2425 ---- 585.20B ---- 585.20B 580.70 +28.70 552.00 2450 ---- 609.30B ---- 609.30B 604.80 +28.80 576.00 2475 ---- 633.60B ---- 633.60B 629.00 +29.00 600.00 2490 ---- 644.40B ---- 644.40B 643.60 +29.20 614.40 2500 ---- 657.90B ---- 657.90B 653.30 +29.20 624.10 2525 ---- 682.30B ---- 682.30B 677.70 +29.40 648.30 2550 ---- 706.70B ---- 706.70B 702.10 +29.50 672.60 2575 ---- 731.20B ---- 731.20B 726.60 +29.60 697.00 3000 ---- 1148.80B ---- 1148.10B 1150.20 +30.60 1119.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.10 +.10 2.00 44 1225 ---- ---- ---- ---- 2.50 +.20 2.30 1250 ---- ---- ---- ---- 2.90 +.20 2.70 1275 ---- ---- ---- ---- 3.40 +.30 3.10 1300 ---- ---- ---- ---- 3.90 +.40 3.50 1325 ---- ---- ---- ---- 4.60 +.50 4.10 1350 ---- 4.90B ---- 4.90B 5.30 +.60 4.70 20 1375 ---- 5.70B ---- 5.70B 6.20 +.80 5.40 16 1400 ---- 6.70B ---- 6.70B 7.10 +.80 6.30 25 1410 ---- 7.00B ---- 7.00B 7.60 +.90 6.70 1420 ---- 7.50B ---- 7.50B 8.00 +.90 7.10 1425 ---- 7.80B ---- 7.80B 8.30 +1.00 7.30 1430 ---- 8.00B ---- 8.00B 8.50 +1.00 7.50 1440 ---- 8.60B ---- 8.60B 9.10 +1.10 8.00 1450 ---- 9.10B ---- 9.10B 9.60 +1.20 8.40 42 1460 ---- 9.70B ---- 9.70B 10.20 +1.20 9.00 1470 ---- 10.40B ---- 10.40B 10.90 +1.40 9.50 1475 ---- 10.70B ---- 10.70B 11.20 +1.40 9.80 1480 ---- 11.10B ---- 11.10B 11.60 +1.50 10.10 1490 ---- 11.80B ---- 11.80B 12.30 +1.60 10.70 1500 ---- 12.60B ---- 12.60B 13.10 +1.70 11.40 1505 ---- 13.00B ---- 13.00B 13.50 +1.80 11.70 1510 ---- 13.40B ---- 13.40B 13.90 +1.80 12.10 1515 ---- 13.90B ---- 13.90B 14.30 +1.80 12.50 1520 ---- 14.30B ---- 14.30B 14.80 +2.00 12.80 1525 ---- 14.80B ---- 14.80B 15.30 +2.10 13.20 1530 ---- 15.30B ---- 15.30B 15.70 +2.00 13.70 1535 ---- 15.80B ---- 15.80B 16.20 +2.10 14.10 1540 ---- 16.30B ---- 16.30B 16.70 +2.20 14.50 1545 ---- 16.80B ---- 16.80B 17.30 +2.30 15.00 1550 ---- 17.40B ---- 17.40B 17.80 +2.40 15.40 2 1555 ---- 18.00B ---- 18.00B 18.40 +2.50 15.90 1560 ---- 18.50B ---- 18.50B 19.00 +2.60 16.40 420 1565 ---- 19.20B ---- 19.20B 19.60 +2.70 16.90 1570 ---- 19.80B ---- 19.80B 20.20 +2.80 17.40 1575 ---- 20.40B ---- 20.40B 20.80 +2.80 18.00 1580 ---- 21.10B ---- 21.10B 21.50 +3.00 18.50 1585 ---- 21.80B ---- 21.80B 22.20 +3.10 19.10 1590 ---- 22.50B ---- 22.50B 22.90 +3.20 19.70 1595 ---- 23.20B ---- 23.20B 23.60 +3.30 20.30 1600 ---- 24.00B ---- 24.00B 24.40 +3.40 21.00 1605 ---- 24.80B ---- 24.80B 25.20 +3.60 21.60 1610 ---- 25.60B ---- 25.60B 26.00 +3.70 22.30 1615 ---- 26.40B ---- 26.40B 26.80 +3.80 23.00 1620 ---- 27.20B ---- 27.20B 27.70 +4.00 23.70 1625 ---- 28.10B ---- 28.10B 28.60 +4.10 24.50 1630 ---- 29.00B ---- 29.00B 29.50 +4.30 25.20 1635 ---- 30.00B ---- 30.00B 30.40 +4.40 26.00 1640 ---- 30.90B ---- 30.90B 31.40 +4.60 26.80 1645 ---- 31.90B ---- 31.90B 32.40 +4.70 27.70 1650 ---- 33.00B ---- 33.00B 33.40 +4.90 28.50 1655 ---- 34.00B ---- 34.00B 34.50 +5.10 29.40 1660 ---- 35.10B ---- 35.10B 35.60 +5.20 30.40 1665 ---- 36.30B ---- 36.30B 36.70 +5.40 31.30 1670 ---- 37.40B ---- 37.40B 37.90 +5.60 32.30 1675 ---- 38.60B ---- 38.60B 39.10 +5.80 33.30 1680 ---- 39.80B ---- 39.80B 40.30 +5.90 34.40 1685 ---- 41.10B ---- 41.10B 41.60 +6.20 35.40 1690 ---- 42.40B ---- 42.40B 42.90 +6.40 36.50 1695 ---- 43.70B ---- 43.70B 44.30 +6.60 37.70 1700 ---- 45.10B ---- 45.10B 45.60 +6.70 38.90 3 1705 ---- 46.50B ---- 46.50B 47.10 +7.00 40.10 1710 ---- 48.00B ---- 48.00B 48.50 +7.20 41.30 1715 ---- 49.50B ---- 49.50B 50.00 +7.40 42.60 1720 ---- 51.00B ---- 51.00B 51.60 +7.70 43.90 1725 ---- 52.60B ---- 52.60B 53.20 +7.90 45.30 1730 ---- 54.20B ---- 54.20B 54.80 +8.10 46.70 1735 ---- 55.90B ---- 55.90B 56.40 +8.30 48.10 1740 ---- 57.60B ---- 57.60B 58.20 +8.60 49.60 1745 ---- 59.40B ---- 59.40B 59.90 +8.80 51.10 1750 ---- 61.20B ---- 61.20B 61.70 +9.00 52.70 1755 ---- 63.00B ---- 63.00B 63.60 +9.30 54.30 1760 ---- 64.90B ---- 64.90B 65.40 +9.50 55.90 1765 ---- 66.90B ---- 66.90B 67.40 +9.80 57.60 1770 ---- 68.90B ---- 68.90B 69.40 +10.10 59.30 1775 ---- 70.90B ---- 70.90B 71.40 +10.30 61.10 1780 ---- 73.00B ---- 73.00B 73.40 +10.50 62.90 1785 ---- 75.10B ---- 75.10B 75.60 +10.80 64.80 1790 ---- 77.30B ---- 77.30B 77.70 +11.00 66.70 1795 ---- 79.50B ---- 79.50B 79.90 +11.20 68.70 1800 ---- 81.80B ---- 81.80B 82.20 +11.50 70.70 1805 ---- 84.10B ---- 84.10B 84.50 +11.80 72.70 1810 ---- 86.50B ---- 86.50B 86.80 +12.00 74.80 1815 ---- 88.90B ---- 88.90B 89.20 +12.30 76.90 1820 ---- 91.30B ---- 91.30B 91.60 +12.50 79.10 1 1825 ---- 93.80B ---- 93.80B 94.10 +12.80 81.30 1830 ---- 96.40B ---- 96.40B 96.60 +13.00 83.60 1835 ---- 99.00B ---- 99.00B 99.20 +13.30 85.90 1840 ---- 101.60B ---- 101.60B 101.80 +13.60 88.20 210 1845 ---- 104.30B ---- 104.30B 104.50 +13.80 90.70 1850 ---- 107.10B ---- 107.10B 107.20 +14.10 93.10 1855 ---- 109.90B ---- 109.90B 109.90 +14.30 95.60 1860 ---- 112.70B ---- 112.60B 112.70 +14.60 98.10 1865 ---- 115.60B ---- 115.60B 115.50 +14.80 100.70 1870 ---- 118.50B ---- 118.40B 118.40 +15.10 103.30 1875 ---- 121.50B ---- 121.50B 121.30 +15.30 106.00 1880 ---- 124.50B ---- 124.50B 124.30 +15.60 108.70 1885 ---- 127.50B ---- 127.30B 127.30 +15.80 111.50 1890 ---- 130.60B ---- 130.40B 130.30 +16.00 114.30 1895 ---- 133.70B ---- 133.70B 133.40 +16.30 117.10 1900 ---- 136.90B ---- 136.70B 136.60 +16.60 120.00 1905 ---- 140.10B ---- 139.90B 139.70 +16.80 122.90 1910 ---- 143.30B ---- 143.30B 142.90 +17.00 125.90 1915 ---- 146.60B ---- 146.60B 146.20 +17.30 128.90 1920 ---- 149.90B ---- 149.90B 149.40 +17.50 131.90 1925 ---- 153.30B ---- 153.10B 152.80 +17.80 135.00 1930 ---- 156.70B ---- 156.60B 156.10 +18.00 138.10 1935 ---- 160.10B ---- 160.10B 159.50 +18.20 141.30 1940 ---- 163.60B ---- 163.50B 162.90 +18.40 144.50 1945 ---- 167.10B ---- 167.00B 166.40 +18.70 147.70 1950 ---- 170.60B ---- 170.40B 169.90 +18.90 151.00 1955 ---- 174.20B ---- 174.10B 173.40 +19.10 154.30 1960 ---- 177.80B ---- 177.70B 176.90 +19.20 157.70 1965 ---- 181.40B ---- 181.30B 180.50 +19.50 161.00 1970 ---- 185.00B ---- 185.00B 184.10 +19.60 164.50 1975 ---- 188.70B ---- 188.70B 187.80 +19.90 167.90 1980 ---- 192.40B ---- 192.40B 191.50 +20.10 171.40 1985 ---- 196.20B ---- 196.10B 195.20 +20.30 174.90 1990 ---- 199.90B ---- 199.90B 198.90 +20.50 178.40 1995 ---- 203.70B ---- 203.70B 202.60 +20.60 182.00 2000 ---- 207.60B ---- 207.50B 206.40 +20.80 185.60 2005 ---- 211.40B ---- 211.30B 210.20 +21.00 189.20 2010 ---- 215.30B ---- 215.20B 214.10 +21.20 192.90 2015 ---- 219.20B ---- 219.10B 217.90 +21.30 196.60 2020 ---- 223.10B ---- 223.00B 221.80 +21.50 200.30 2025 ---- 227.00B ---- 227.00B 225.70 +21.70 204.00 2030 ---- 231.00B ---- 230.90B 229.70 +21.90 207.80 2035 ---- 235.00B ---- 234.90B 233.60 +22.00 211.60 2040 ---- 239.00B ---- 239.00B 237.60 +22.20 215.40 2045 ---- 243.00B ---- 243.00B 241.60 +22.30 219.30 2050 ---- 247.10B ---- 247.00B 245.60 +22.50 223.10 2055 ---- 251.10B ---- 251.10B 249.60 +22.60 227.00 2060 ---- 255.20B ---- 255.20B 253.70 +22.70 231.00 2065 ---- 259.30B ---- 259.30B 257.80 +22.90 234.90 2070 ---- 263.50B ---- 263.50B 261.90 +23.10 238.80 2075 ---- 267.60B ---- 267.60B 266.00 +23.20 242.80 2080 ---- 271.80B ---- 271.80B 270.10 +23.30 246.80 2085 ---- 276.00B ---- 276.00B 274.30 +23.50 250.80 2090 ---- 280.20B ---- 280.20B 278.40 +23.50 254.90 2095 ---- 284.40B ---- 284.40B 282.60 +23.70 258.90 2100 ---- 288.70B ---- 288.70B 286.80 +23.80 263.00 2105 ---- 292.90B ---- 292.90B 291.00 +23.90 267.10 2110 ---- 297.20B ---- 297.20B 295.20 +24.00 271.20 2115 ---- 301.50B ---- 301.50B 299.50 +24.10 275.40 2120 ---- 305.80B ---- 305.80B 303.70 +24.20 279.50 2125 ---- 310.10B ---- 310.10B 308.00 +24.30 283.70 2130 ---- 314.40B ---- 314.40B 312.30 +24.50 287.80 2135 ---- 318.80B ---- 318.80B 316.60 +24.60 292.00 2140 ---- 323.10B ---- 323.10B 320.90 +24.70 296.20 2145 ---- 327.50B ---- 327.50B 325.20 +24.70 300.50 2150 ---- 331.90B ---- 331.90B 329.60 +24.90 304.70 2155 ---- 336.30B ---- 336.30B 333.90 +24.90 309.00 2160 ---- 340.70B ---- 340.70B 338.30 +25.10 313.20 2165 ---- 345.10B ---- 345.10B 342.70 +25.20 317.50 2170 ---- 349.50B ---- 349.50B 347.10 +25.30 321.80 2175 ---- 354.00B ---- 354.00B 351.50 +25.40 326.10 2180 ---- 358.40B ---- 358.40B 355.90 +25.40 330.50 2185 ---- 362.90B ---- 362.90B 360.30 +25.50 334.80 2190 ---- 367.40B ---- 367.40B 364.70 +25.60 339.10 2195 ---- 371.90B ---- 371.90B 369.20 +25.70 343.50 2200 ---- 376.40B ---- 376.40B 373.60 +25.70 347.90 2205 ---- 380.90B ---- 380.90B 378.10 +25.80 352.30 2210 ---- 385.40B ---- 385.40B 382.60 +25.90 356.70 2215 ---- 389.90B ---- 389.90B 387.10 +26.00 361.10 2220 ---- 394.40B ---- 394.40B 391.60 +26.10 365.50 2225 ---- 399.00B ---- 399.00B 396.10 +26.20 369.90 2230 ---- 403.50B ---- 403.50B 400.60 +26.20 374.40 2235 ---- 408.10B ---- 408.10B 405.10 +26.30 378.80 2240 ---- 412.70B ---- 412.70B 409.60 +26.30 383.30 2245 ---- 417.30B ---- 417.30B 414.20 +26.50 387.70 2250 ---- 421.80B ---- 421.80B 418.70 +26.50 392.20 2255 ---- 426.40B ---- 426.40B 423.30 +26.60 396.70 2260 ---- 431.00B ---- 431.00B 427.90 +26.70 401.20 2265 ---- 435.70B ---- 435.70B 432.40 +26.70 405.70 2270 ---- 440.30B ---- 440.30B 437.00 +26.80 410.20 2275 ---- 444.90B ---- 444.90B 441.60 +26.80 414.80 2280 ---- 449.50B ---- 449.50B 446.20 +26.90 419.30 2290 ---- 458.80B ---- 458.80B 455.40 +27.00 428.40 2300 ---- 468.10B ---- 468.10B 464.70 +27.20 437.50 2310 ---- 477.50B ---- 477.50B 474.00 +27.30 446.70 2320 ---- 486.80B ---- 486.80B 483.30 +27.40 455.90 2325 ---- 491.50B ---- 491.50B 487.90 +27.40 460.50 2330 ---- 496.20B ---- 496.20B 492.60 +27.50 465.10 2340 ---- 505.60B ---- 505.60B 501.90 +27.50 474.40 2350 ---- 515.10B ---- 515.10B 511.30 +27.60 483.70 2360 ---- 524.50B ---- 524.50B 520.70 +27.70 493.00 2370 ---- 534.00B ---- 534.00B 530.10 +27.80 502.30 2375 ---- 538.70B ---- 538.70B 534.90 +27.90 507.00 2380 ---- 543.50B ---- 543.50B 539.60 +27.90 511.70 2400 ---- 562.50B ---- 562.50B 558.60 +28.10 530.50 2425 ---- 586.50B ---- 586.50B 582.40 +28.30 554.10 2450 ---- 610.50B ---- 610.50B 606.30 +28.50 577.80 2475 ---- 634.60B ---- 634.60B 630.40 +28.70 601.70 2500 ---- 658.70B ---- 658.70B 654.50 +28.80 625.70 2525 ---- 683.00B ---- 683.00B 678.80 +29.00 649.80 2550 ---- 707.40B ---- 707.40B 703.10 +29.10 674.00 2575 ---- 731.80B ---- 731.80B 727.50 +29.30 698.20 2650 ---- 805.30B ---- 805.30B 801.20 +29.70 771.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.60 +.10 2.50 1250 ---- ---- ---- ---- 3.10 +.20 2.90 1275 ---- ---- ---- ---- 3.70 +.30 3.40 1300 ---- ---- ---- ---- 4.30 +.40 3.90 1325 ---- ---- ---- ---- 5.00 +.40 4.60 1350 ---- ---- ---- ---- 5.90 +.60 5.30 1375 ---- ---- ---- ---- 6.80 +.70 6.10 1400 ---- ---- ---- ---- 8.00 +1.00 7.00 1420 ---- ---- ---- ---- 9.00 +1.10 7.90 1425 ---- ---- ---- ---- 9.20 +1.10 8.10 1430 ---- ---- ---- ---- 9.50 +1.20 8.30 1440 ---- 8.90B ---- 8.90B 10.10 +1.30 8.80 1450 ---- 9.50B ---- 9.50B 10.70 +1.40 9.30 1460 ---- 10.10B ---- 10.10B 11.30 +1.40 9.90 1470 ---- 10.80B ---- 10.80B 12.00 +1.60 10.40 1475 ---- 11.10B ---- 11.10B 12.40 +1.70 10.70 1480 ---- 11.50B ---- 11.50B 12.70 +1.60 11.10 1490 ---- 12.30B ---- 12.30B 13.50 +1.80 11.70 1500 ---- 13.10B ---- 13.10B 14.30 +1.90 12.40 1510 ---- 13.90B ---- 13.90B 15.20 +2.10 13.10 1515 ---- 14.40B ---- 14.40B 15.60 +2.10 13.50 1520 ---- 14.80B ---- 14.80B 16.10 +2.20 13.90 1525 ---- 15.30B ---- 15.30B 16.60 +2.30 14.30 1530 ---- 15.80B ---- 15.80B 17.10 +2.40 14.70 1535 ---- 16.30B ---- 16.30B 17.60 +2.40 15.20 1540 ---- 16.90B ---- 16.90B 18.10 +2.50 15.60 1545 ---- 17.40B ---- 17.40B 18.70 +2.60 16.10 1550 ---- 18.00B ---- 18.00B 19.30 +2.70 16.60 1555 ---- 18.50B ---- 18.50B 19.80 +2.70 17.10 1560 ---- 19.10B ---- 19.10B 20.40 +2.80 17.60 1565 ---- 19.70B ---- 19.70B 21.10 +3.00 18.10 1570 ---- 20.40B ---- 20.40B 21.70 +3.00 18.70 1575 ---- 21.00B ---- 21.00B 22.30 +3.10 19.20 1580 ---- 21.70B ---- 21.70B 23.00 +3.20 19.80 1585 ---- 22.40B ---- 22.40B 23.70 +3.30 20.40 1590 ---- 23.10B ---- 23.10B 24.40 +3.40 21.00 1595 ---- 23.80B ---- 23.80B 25.20 +3.60 21.60 1600 ---- 24.60B ---- 24.60B 25.90 +3.60 22.30 1605 ---- 25.30B ---- 25.30B 26.70 +3.70 23.00 1610 ---- 26.10B ---- 26.10B 27.50 +3.80 23.70 1615 ---- 27.00B ---- 27.00B 28.30 +3.90 24.40 1620 ---- 27.80B ---- 27.80B 29.20 +4.10 25.10 1625 ---- 28.70B ---- 28.70B 30.00 +4.10 25.90 1630 ---- 29.60B ---- 29.60B 30.90 +4.30 26.60 1635 ---- 30.50B ---- 30.50B 31.80 +4.40 27.40 1640 ---- 31.40B ---- 31.40B 32.80 +4.50 28.30 1645 ---- 32.40B ---- 32.40B 33.80 +4.70 29.10 1650 ---- 33.40B ---- 33.40B 34.80 +4.80 30.00 1655 ---- 34.50B ---- 34.50B 35.80 +4.90 30.90 1660 ---- 35.50B ---- 35.50B 36.90 +5.10 31.80 1665 ---- 36.60B ---- 36.60B 38.00 +5.20 32.80 1670 ---- 37.80B ---- 37.80B 39.10 +5.30 33.80 1675 ---- 38.90B ---- 38.90B 40.20 +5.40 34.80 1680 ---- 40.10B ---- 40.10B 41.40 +5.60 35.80 1685 ---- 41.40B ---- 41.40B 42.70 +5.80 36.90 1690 ---- 42.60B ---- 42.60B 43.90 +5.90 38.00 1695 ---- 43.90B ---- 43.90B 45.20 +6.00 39.20 1700 ---- 45.30B ---- 45.30B 46.60 +6.30 40.30 1705 ---- 46.50B ---- 46.50B 48.00 +6.50 41.50 1710 ---- 47.90B ---- 47.90B 49.40 +6.60 42.80 1715 ---- 49.40B ---- 49.40B 50.80 +6.80 44.00 1720 ---- 50.90B ---- 50.90B 52.30 +7.00 45.30 1725 ---- 52.40B ---- 52.40B 53.90 +7.20 46.70 1730 ---- 54.00B ---- 54.00B 55.40 +7.40 48.00 1735 ---- 55.60B ---- 55.60B 57.10 +7.60 49.50 1740 ---- 57.20B ---- 57.20B 58.70 +7.80 50.90 1745 ---- 58.90B ---- 58.90B 60.40 +8.00 52.40 1750 ---- 60.60B ---- 60.60B 62.20 +8.30 53.90 1755 ---- 62.40B ---- 62.40B 63.90 +8.40 55.50 1760 ---- 64.20B ---- 64.20B 65.80 +8.70 57.10 1765 ---- 66.10B ---- 66.10B 67.60 +8.90 58.70 1770 ---- 68.00B ---- 68.00B 69.60 +9.20 60.40 1775 ---- 69.90B ---- 69.90B 71.50 +9.40 62.10 1780 ---- 71.90B ---- 71.90B 73.50 +9.70 63.80 1785 ---- 74.00B ---- 74.00B 75.60 +10.00 65.60 1790 ---- 76.00B ---- 76.00B 77.70 +10.20 67.50 1795 ---- 78.20B ---- 78.20B 79.80 +10.50 69.30 1800 ---- 80.30B ---- 80.30B 82.00 +10.70 71.30 1805 ---- 82.50B ---- 82.50B 84.20 +11.00 73.20 1810 ---- 84.80B ---- 84.80B 86.40 +11.20 75.20 1815 ---- 87.10B ---- 87.10B 88.70 +11.40 77.30 1820 ---- 89.40B ---- 89.40B 91.10 +11.80 79.30 1825 ---- 91.80B ---- 91.80B 93.50 +12.00 81.50 1830 ---- 94.30B ---- 94.30B 95.90 +12.30 83.60 1835 ---- 96.70B ---- 96.70B 98.40 +12.60 85.80 1840 ---- 99.20B ---- 99.20B 100.90 +12.80 88.10 1845 ---- 101.80B ---- 101.80B 103.50 +13.10 90.40 1850 ---- 104.40B ---- 104.40B 106.10 +13.40 92.70 1855 ---- 107.10B ---- 107.10B 108.70 +13.60 95.10 1860 ---- 109.70B ---- 109.70B 111.40 +13.90 97.50 1865 ---- 112.50B ---- 112.50B 114.10 +14.10 100.00 1870 ---- 115.30B ---- 115.30B 116.90 +14.40 102.50 1875 ---- 118.10B ---- 118.10B 119.70 +14.70 105.00 1880 ---- 120.90B ---- 120.90B 122.60 +15.00 107.60 1885 ---- 123.80B ---- 123.80B 125.40 +15.20 110.20 1890 ---- 126.80B ---- 126.80B 128.40 +15.50 112.90 1895 ---- 129.80B ---- 129.80B 131.30 +15.70 115.60 1900 ---- 132.80B ---- 132.80B 134.30 +15.90 118.40 1905 ---- 135.80B ---- 135.80B 137.40 +16.20 121.20 1910 ---- 139.00B ---- 139.00B 140.40 +16.40 124.00 1915 ---- 142.10B ---- 142.10B 143.50 +16.60 126.90 1920 ---- 145.30B ---- 145.30B 146.70 +16.90 129.80 1925 ---- 148.50B ---- 148.50B 149.90 +17.20 132.70 1930 ---- 151.80B ---- 151.80B 153.10 +17.40 135.70 1935 ---- 155.10B ---- 155.10B 156.30 +17.50 138.80 1940 ---- 158.40B ---- 158.40B 159.60 +17.80 141.80 1945 ---- 161.80B ---- 161.80B 163.00 +18.10 144.90 1950 ---- 165.20B ---- 165.20B 166.30 +18.20 148.10 1955 ---- 168.60B ---- 168.60B 169.70 +18.50 151.20 1960 ---- 172.10B ---- 172.10B 173.10 +18.70 154.40 1965 ---- 175.60B ---- 175.60B 176.60 +18.90 157.70 1970 ---- 179.10B ---- 179.10B 180.00 +19.00 161.00 1975 ---- 182.60B ---- 182.60B 183.50 +19.20 164.30 1980 ---- 186.20B ---- 186.20B 187.10 +19.50 167.60 1985 ---- 189.80B ---- 189.80B 190.60 +19.60 171.00 1990 ---- 193.50B ---- 193.50B 194.20 +19.80 174.40 1995 ---- 197.20B ---- 197.20B 197.90 +20.10 177.80 2000 ---- 200.90B ---- 200.90B 201.50 +20.20 181.30 2005 ---- 204.60B ---- 204.60B 205.20 +20.40 184.80 2010 ---- 208.30B ---- 208.30B 208.90 +20.50 188.40 2015 ---- 212.10B ---- 212.10B 212.60 +20.70 191.90 2020 ---- 215.90B ---- 215.90B 216.40 +20.90 195.50 2025 ---- 219.80B ---- 219.80B 220.20 +21.10 199.10 2030 ---- 223.60B ---- 223.60B 224.00 +21.20 202.80 2035 ---- 227.50B ---- 227.50B 227.80 +21.40 206.40 2040 ---- 231.40B ---- 231.40B 231.70 +21.60 210.10 2045 ---- 235.30B ---- 235.30B 235.50 +21.60 213.90 2050 ---- 239.20B ---- 239.20B 239.40 +21.80 217.60 2055 ---- 243.20B ---- 243.20B 243.30 +21.90 221.40 2060 ---- 247.20B ---- 247.20B 247.30 +22.10 225.20 2065 ---- 251.20B ---- 251.20B 251.20 +22.20 229.00 2070 ---- 255.20B ---- 255.20B 255.20 +22.30 232.90 2075 ---- 259.30B ---- 259.30B 259.20 +22.50 236.70 2080 ---- 263.30B ---- 263.30B 263.30 +22.70 240.60 2085 ---- 267.40B ---- 267.40B 267.30 +22.80 244.50 2090 ---- 271.50B ---- 271.50B 271.40 +22.90 248.50 2095 ---- 275.60B ---- 275.60B 275.40 +23.00 252.40 2100 ---- 279.70B ---- 279.70B 279.50 +23.10 256.40 2105 ---- 283.90B ---- 283.90B 283.60 +23.20 260.40 2110 ---- 288.10B ---- 288.10B 287.80 +23.40 264.40 2115 ---- 292.20B ---- 292.20B 291.90 +23.50 268.40 2120 ---- 296.40B ---- 296.40B 296.10 +23.60 272.50 2125 ---- 300.70B ---- 300.70B 300.30 +23.80 276.50 2130 ---- 304.90B ---- 304.90B 304.50 +23.90 280.60 2135 ---- 309.10B ---- 309.10B 308.70 +24.00 284.70 2140 ---- 313.40B ---- 313.40B 312.90 +24.10 288.80 2145 ---- 317.70B ---- 317.70B 317.10 +24.10 293.00 2150 ---- 322.00B ---- 322.00B 321.40 +24.30 297.10 2155 ---- 326.30B ---- 326.30B 325.60 +24.30 301.30 2160 ---- 330.60B ---- 330.60B 329.90 +24.40 305.50 2165 ---- 334.90B ---- 334.90B 334.20 +24.50 309.70 2170 ---- 339.20B ---- 339.20B 338.50 +24.60 313.90 2175 ---- 343.60B ---- 343.60B 342.80 +24.70 318.10 2180 ---- 348.00B ---- 348.00B 347.20 +24.90 322.30 2185 ---- 352.30B ---- 352.30B 351.50 +24.90 326.60 2190 ---- 356.70B ---- 356.70B 355.80 +25.00 330.80 2195 ---- 361.10B ---- 361.10B 360.20 +25.10 335.10 2200 ---- 365.50B ---- 365.50B 364.60 +25.20 339.40 2205 ---- 370.00B ---- 370.00B 369.00 +25.30 343.70 2210 ---- 374.40B ---- 374.40B 373.40 +25.40 348.00 2215 ---- 378.80B ---- 378.80B 377.80 +25.50 352.30 2220 ---- 383.30B ---- 383.30B 382.20 +25.60 356.60 2225 ---- 387.80B ---- 387.80B 386.60 +25.60 361.00 2230 ---- 392.20B ---- 392.20B 391.00 +25.70 365.30 2235 ---- 396.70B ---- 396.70B 395.50 +25.80 369.70 2240 ---- 401.20B ---- 401.20B 399.90 +25.80 374.10 2245 ---- 405.70B ---- 405.70B 404.40 +25.90 378.50 2250 ---- 410.20B ---- 410.20B 408.90 +26.10 382.80 2255 ---- 414.70B ---- 414.70B 413.30 +26.00 387.30 2260 ---- 419.30B ---- 419.30B 417.80 +26.10 391.70 2265 ---- 423.80B ---- 423.80B 422.30 +26.20 396.10 2270 ---- 428.40B ---- 428.40B 426.80 +26.30 400.50 2275 ---- 432.90B ---- 432.90B 431.40 +26.40 405.00 2280 ---- 437.50B ---- 437.50B 435.90 +26.50 409.40 2285 ---- 442.10B ---- 442.10B 440.40 +26.50 413.90 2290 ---- 446.60B ---- 446.60B 445.00 +26.60 418.40 2300 ---- 455.80B ---- 455.80B 454.10 +26.70 427.40 2310 ---- 465.00B ---- 465.00B 463.20 +26.80 436.40 2320 ---- 474.30B ---- 474.30B 472.40 +26.90 445.50 2325 ---- 478.90B ---- 478.90B 477.00 +27.00 450.00 2330 ---- 483.50B ---- 483.50B 481.60 +27.00 454.60 2340 ---- 492.80B ---- 492.80B 490.80 +27.10 463.70 2350 ---- 502.10B ---- 502.10B 500.00 +27.10 472.90 2360 ---- 511.50B ---- 511.50B 509.30 +27.20 482.10 2370 ---- 520.80B ---- 520.80B 518.60 +27.30 491.30 2375 ---- 525.50B ---- 525.50B 523.30 +27.40 495.90 2380 ---- 530.20B ---- 530.20B 527.90 +27.30 500.60 2400 ---- 549.00B ---- 549.00B 546.70 +27.60 519.10 2425 ---- 572.70B ---- 572.70B 570.20 +27.80 542.40 2450 ---- 596.50B ---- 596.50B 593.80 +28.00 565.80 2475 ---- 620.40B ---- 620.40B 617.60 +28.20 589.40 2500 ---- 644.40B ---- 644.40B 641.50 +28.50 613.00 2525 ---- 668.40B ---- 668.40B 665.50 +28.70 636.80 2550 ---- 692.60B ---- 692.60B 689.60 +28.90 660.70 2575 ---- 716.80B ---- 716.80B 713.80 +29.10 684.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1 5 1025 ---- ---- ---- ---- .70 -.10 .80 1050 ---- ---- ---- ---- .90 UNCH .90 1075 ---- ---- ---- ---- 1.10 UNCH 1.10 1080 ---- ---- ---- ---- 1.10 -.10 1.20 1090 ---- ---- ---- ---- 1.20 UNCH 1.20 1100 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1110 ---- ---- ---- ---- 1.40 UNCH 1.40 1120 ---- ---- ---- ---- 1.50 UNCH 1.50 1125 ---- ---- ---- ---- 1.60 UNCH 1.60 1130 ---- ---- ---- ---- 1.60 UNCH 1.60 1140 ---- ---- ---- ---- 1.70 UNCH 1.70 1150 ---- ---- ---- ---- 1.90 UNCH 1.90 1160 ---- ---- ---- ---- 2.00 UNCH 2.00 1170 ---- ---- ---- ---- 2.20 +.10 2.10 1175 ---- ---- ---- ---- 2.20 UNCH 2.20 1180 ---- ---- ---- ---- 2.30 UNCH 2.30 1185 ---- ---- ---- ---- 2.40 +.10 2.30 1190 ---- ---- ---- ---- 2.50 +.10 2.40 1195 ---- ---- ---- ---- 2.60 +.10 2.50 1200 ---- ---- ---- ---- 2.70 +.10 2.60 1205 ---- ---- ---- ---- 2.80 +.20 2.60 1210 ---- ---- ---- ---- 2.90 +.20 2.70 1215 ---- ---- ---- ---- 3.00 +.20 2.80 1220 ---- ---- ---- ---- 3.10 +.20 2.90 1225 ---- ---- ---- ---- 3.20 +.20 3.00 1230 ---- ---- ---- ---- 3.30 +.20 3.10 1235 ---- ---- ---- ---- 3.40 +.20 3.20 1240 ---- ---- ---- ---- 3.50 +.20 3.30 1245 ---- ---- ---- ---- 3.60 +.20 3.40 1250 ---- ---- ---- ---- 3.70 +.20 3.50 152 1255 ---- ---- ---- ---- 3.90 +.30 3.60 1260 ---- ---- ---- ---- 4.00 +.30 3.70 1265 ---- ---- ---- ---- 4.10 +.30 3.80 1270 ---- ---- ---- ---- 4.30 +.40 3.90 1275 ---- ---- ---- ---- 4.40 +.30 4.10 1280 ---- ---- ---- ---- 4.60 +.40 4.20 1285 ---- ---- ---- ---- 4.70 +.40 4.30 1290 ---- ---- ---- ---- 4.90 +.50 4.40 1295 ---- ---- ---- ---- 5.00 +.40 4.60 1300 ---- ---- ---- ---- 5.20 +.50 4.70 1 1305 ---- ---- ---- ---- 5.30 +.50 4.80 1310 ---- ---- ---- ---- 5.50 +.50 5.00 1315 ---- ---- ---- ---- 5.70 +.60 5.10 1320 ---- ---- ---- ---- 5.90 +.60 5.30 1325 ---- ---- ---- ---- 6.10 +.70 5.40 1 1330 ---- ---- ---- ---- 6.20 +.60 5.60 1335 ---- ---- ---- ---- 6.40 +.60 5.80 1340 ---- ---- ---- ---- 6.60 +.70 5.90 1345 ---- ---- ---- ---- 6.80 +.70 6.10 1350 ---- ---- ---- ---- 7.10 +.80 6.30 7 1355 ---- ---- ---- ---- 7.30 +.80 6.50 1360 ---- ---- ---- ---- 7.50 +.80 6.70 1365 ---- ---- ---- ---- 7.70 +.80 6.90 1370 ---- ---- ---- ---- 8.00 +.90 7.10 1375 ---- ---- ---- ---- 8.20 +.90 7.30 1380 ---- ---- ---- ---- 8.50 +1.00 7.50 1385 ---- ---- ---- ---- 8.70 +1.00 7.70 1390 ---- ---- ---- ---- 9.00 +1.10 7.90 1395 ---- ---- ---- ---- 9.30 +1.20 8.10 1400 ---- ---- ---- ---- 9.50 +1.10 8.40 82 1405 ---- ---- ---- ---- 9.80 +1.20 8.60 1410 ---- ---- ---- ---- 10.10 +1.20 8.90 1415 ---- ---- ---- ---- 10.40 +1.30 9.10 1420 ---- ---- ---- ---- 10.70 +1.30 9.40 1425 ---- ---- ---- ---- 11.00 +1.30 9.70 1430 ---- ---- ---- ---- 11.40 +1.50 9.90 1435 ---- ---- ---- ---- 11.70 +1.50 10.20 1440 ---- ---- ---- ---- 12.00 +1.50 10.50 1445 ---- ---- ---- ---- 12.40 +1.60 10.80 1450 ---- ---- ---- ---- 12.80 +1.70 11.10 151 1455 ---- ---- ---- ---- 13.10 +1.60 11.50 1460 ---- ---- ---- ---- 13.50 +1.70 11.80 1465 ---- ---- ---- ---- 13.90 +1.80 12.10 1470 ---- ---- ---- ---- 14.30 +1.80 12.50 1475 ---- ---- ---- ---- 14.70 +1.90 12.80 1480 ---- ---- ---- ---- 15.20 +2.00 13.20 1485 ---- ---- ---- ---- 15.60 +2.00 13.60 1490 ---- ---- ---- ---- 16.10 +2.10 14.00 1495 ---- ---- ---- ---- 16.50 +2.10 14.40 1500 15.80 15.80 15.80 15.80 17.00 +2.20 100 14.80 311 1505 ---- ---- ---- ---- 17.50 +2.30 15.20 1510 ---- ---- ---- ---- 18.00 +2.30 15.70 1515 ---- ---- ---- ---- 18.50 +2.40 16.10 1520 ---- ---- ---- ---- 19.10 +2.50 16.60 1525 ---- ---- ---- ---- 19.60 +2.50 17.10 1530 ---- ---- ---- ---- 20.20 +2.60 17.60 1535 ---- ---- ---- ---- 20.80 +2.70 18.10 1540 ---- ---- ---- ---- 21.40 +2.80 18.60 1545 ---- ---- ---- ---- 22.00 +2.80 19.20 1550 ---- ---- ---- ---- 22.60 +2.90 19.70 802 1555 ---- ---- ---- ---- 23.30 +3.00 20.30 1560 ---- ---- ---- ---- 23.90 +3.00 20.90 1565 ---- ---- ---- ---- 24.60 +3.10 21.50 1570 ---- ---- ---- ---- 25.30 +3.20 22.10 1575 ---- ---- ---- ---- 26.10 +3.30 22.80 1580 ---- ---- ---- ---- 26.80 +3.40 23.40 1585 ---- ---- ---- ---- 27.60 +3.50 24.10 1590 ---- ---- ---- ---- 28.40 +3.60 24.80 1595 ---- ---- ---- ---- 29.20 +3.70 25.50 1600 ---- ---- ---- ---- 30.00 +3.70 5 26.30 3 425 1605 ---- ---- ---- ---- 30.90 +3.90 27.00 1610 ---- ---- ---- ---- 31.80 +4.00 27.80 1615 ---- ---- ---- ---- 32.70 +4.10 28.60 1620 ---- ---- ---- ---- 33.60 +4.20 29.40 1625 ---- ---- ---- ---- 34.60 +4.30 30.30 10 1630 ---- ---- ---- ---- 35.60 +4.50 31.10 1635 ---- ---- ---- ---- 36.60 +4.60 32.00 1640 ---- ---- ---- ---- 37.70 +4.70 33.00 1645 ---- ---- ---- ---- 38.70 +4.80 33.90 1650 ---- ---- ---- ---- 39.80 +4.90 34.90 210 1655 ---- ---- ---- ---- 41.00 +5.10 35.90 1660 ---- ---- ---- ---- 42.10 +5.20 36.90 1665 ---- ---- ---- ---- 43.30 +5.30 38.00 1670 ---- ---- ---- ---- 44.60 +5.50 39.10 1675 ---- ---- ---- ---- 45.80 +5.60 40.20 1680 ---- ---- ---- ---- 47.10 +5.80 41.30 1685 ---- ---- ---- ---- 48.40 +5.90 42.50 1690 ---- ---- ---- ---- 49.80 +6.10 43.70 1695 ---- ---- ---- ---- 51.20 +6.30 44.90 1700 ---- 48.50B ---- ---- 52.60 +6.40 46.20 1604 1705 ---- ---- ---- ---- 54.10 +6.60 47.50 1710 ---- ---- ---- ---- 55.60 +6.80 48.80 1715 ---- ---- ---- ---- 57.10 +6.90 50.20 1720 ---- ---- ---- ---- 58.70 +7.10 51.60 1725 ---- ---- ---- ---- 60.30 +7.30 53.00 1 1730 ---- ---- ---- ---- 62.00 +7.50 54.50 1735 ---- ---- ---- ---- 63.70 +7.70 56.00 1740 ---- ---- ---- ---- 65.40 +7.90 57.50 6 1745 ---- ---- ---- ---- 67.20 +8.10 59.10 1750 ---- ---- ---- ---- 69.00 +8.30 60.70 250 1755 ---- ---- ---- ---- 70.80 +8.50 62.30 1760 ---- ---- ---- ---- 72.70 +8.70 64.00 1765 ---- ---- ---- ---- 74.70 +9.00 65.70 1770 ---- ---- ---- ---- 76.60 +9.10 67.50 1775 ---- ---- ---- ---- 78.60 +9.30 69.30 49 1780 ---- ---- ---- ---- 80.70 +9.60 71.10 1785 ---- ---- ---- ---- 82.70 +9.80 72.90 1790 ---- ---- ---- ---- 84.90 +10.10 74.80 1795 ---- ---- ---- ---- 87.00 +10.20 76.80 1800 ---- ---- ---- ---- 89.20 +10.40 78.80 76 1805 ---- ---- ---- ---- 91.40 +10.60 80.80 1810 ---- ---- ---- ---- 93.70 +10.90 82.80 1815 ---- ---- ---- ---- 96.00 +11.10 84.90 1820 ---- ---- ---- ---- 98.40 +11.30 87.10 1825 ---- ---- ---- ---- 100.80 +11.60 89.20 1830 ---- ---- ---- ---- 103.20 +11.80 91.40 1835 ---- ---- ---- ---- 105.70 +12.00 93.70 1 1840 ---- ---- ---- ---- 108.20 +12.20 96.00 1845 ---- ---- ---- ---- 110.70 +12.40 98.30 1850 ---- ---- ---- ---- 113.30 +12.60 100.70 375 1855 ---- ---- ---- ---- 115.90 +12.80 103.10 1860 ---- ---- ---- ---- 118.50 +13.00 105.50 75 1865 ---- ---- ---- ---- 121.20 +13.20 108.00 1870 ---- ---- ---- ---- 123.90 +13.40 110.50 100 1875 ---- ---- ---- ---- 126.70 +13.70 113.00 320 1880 ---- ---- ---- ---- 129.50 +13.90 115.60 130 1885 ---- ---- ---- ---- 132.30 +14.00 118.30 1890 ---- ---- ---- ---- 135.10 +14.20 120.90 1895 ---- ---- ---- ---- 138.00 +14.40 123.60 1900 ---- ---- ---- ---- 141.00 +14.60 126.40 75 1905 ---- ---- ---- ---- 143.90 +14.70 129.20 1910 ---- ---- ---- ---- 146.90 +14.90 132.00 1915 ---- ---- ---- ---- 149.90 +15.10 134.80 1920 ---- ---- ---- ---- 153.00 +15.30 137.70 1925 ---- ---- ---- ---- 156.10 +15.50 140.60 1930 ---- ---- ---- ---- 159.20 +15.60 143.60 1935 ---- ---- ---- ---- 162.40 +15.80 146.60 1940 ---- ---- ---- ---- 165.60 +16.00 149.60 1945 ---- ---- ---- ---- 168.80 +16.10 152.70 1950 ---- ---- ---- ---- 172.10 +16.30 155.80 1955 ---- ---- ---- ---- 175.40 +16.50 158.90 1960 ---- ---- ---- ---- 178.70 +16.60 162.10 1965 ---- ---- ---- ---- 182.10 +16.80 165.30 1970 ---- ---- ---- ---- 185.50 +17.00 168.50 1975 ---- ---- ---- ---- 188.90 +17.10 171.80 1980 ---- ---- ---- ---- 192.40 +17.30 175.10 1985 ---- ---- ---- ---- 195.80 +17.40 178.40 1990 ---- ---- ---- ---- 199.40 +17.60 181.80 1995 ---- ---- ---- ---- 202.90 +17.70 185.20 2000 ---- ---- ---- ---- 206.50 +17.90 188.60 2005 ---- ---- ---- ---- 210.10 +18.00 192.10 2010 ---- ---- ---- ---- 213.70 +18.20 195.50 2015 ---- ---- ---- ---- 217.40 +18.30 199.10 2020 ---- ---- ---- ---- 221.10 +18.50 202.60 2025 ---- ---- ---- ---- 224.80 +18.60 206.20 2030 ---- ---- ---- ---- 228.60 +18.80 209.80 2035 ---- ---- ---- ---- 232.40 +19.00 213.40 2040 ---- ---- ---- ---- 236.20 +19.20 217.00 2045 ---- ---- ---- ---- 240.00 +19.30 220.70 2050 ---- ---- ---- ---- 243.80 +19.40 224.40 15 2055 ---- ---- ---- ---- 247.70 +19.60 228.10 2060 ---- ---- ---- ---- 251.60 +19.80 231.80 2065 ---- ---- ---- ---- 255.50 +19.90 235.60 2070 ---- ---- ---- ---- 259.50 +20.10 239.40 2075 ---- ---- ---- ---- 263.40 +20.20 243.20 2080 ---- ---- ---- ---- 267.40 +20.40 247.00 2085 ---- ---- ---- ---- 271.40 +20.50 250.90 2090 ---- ---- ---- ---- 275.40 +20.70 254.70 2095 ---- ---- ---- ---- 279.40 +20.80 258.60 2100 ---- ---- ---- ---- 283.50 +21.00 262.50 8 2105 ---- ---- ---- ---- 287.60 +21.20 266.40 2110 ---- ---- ---- ---- 291.60 +21.20 270.40 2115 ---- ---- ---- ---- 295.70 +21.40 274.30 2120 ---- ---- ---- ---- 299.90 +21.60 278.30 2125 ---- ---- ---- ---- 304.00 +21.70 282.30 2130 ---- ---- ---- ---- 308.20 +21.90 286.30 2135 ---- ---- ---- ---- 312.30 +22.00 290.30 2140 ---- ---- ---- ---- 316.50 +22.20 294.30 2145 ---- ---- ---- ---- 320.70 +22.40 298.30 2150 ---- ---- ---- ---- 324.90 +22.50 302.40 2155 ---- ---- ---- ---- 329.10 +22.60 306.50 2160 ---- ---- ---- ---- 333.40 +22.80 310.60 2165 ---- ---- ---- ---- 337.60 +22.90 314.70 2170 ---- ---- ---- ---- 341.90 +23.10 318.80 2175 ---- ---- ---- ---- 346.20 +23.30 322.90 2180 ---- ---- ---- ---- 350.40 +23.30 327.10 2185 ---- ---- ---- ---- 354.70 +23.40 331.30 2190 ---- ---- ---- ---- 359.10 +23.70 335.40 2195 ---- ---- ---- ---- 363.40 +23.80 339.60 2200 ---- ---- ---- ---- 367.70 +23.90 343.80 2205 ---- ---- ---- ---- 372.10 +24.00 348.10 2210 ---- ---- ---- ---- 376.40 +24.10 352.30 2215 ---- ---- ---- ---- 380.80 +24.20 356.60 2220 ---- ---- ---- ---- 385.20 +24.40 360.80 2225 ---- ---- ---- ---- 389.60 +24.50 365.10 2230 ---- ---- ---- ---- 394.00 +24.60 369.40 2235 ---- ---- ---- ---- 398.40 +24.70 373.70 2240 ---- ---- ---- ---- 402.80 +24.80 378.00 2245 ---- ---- ---- ---- 407.30 +25.00 382.30 2250 ---- ---- ---- ---- 411.70 +25.00 386.70 2255 ---- ---- ---- ---- 416.20 +25.20 391.00 2260 ---- ---- ---- ---- 420.60 +25.20 395.40 2265 ---- ---- ---- ---- 425.10 +25.30 399.80 2270 ---- ---- ---- ---- 429.60 +25.40 404.20 2275 ---- ---- ---- ---- 434.10 +25.50 408.60 2280 ---- ---- ---- ---- 438.60 +25.60 413.00 2285 ---- ---- ---- ---- 443.10 +25.70 417.40 2290 ---- ---- ---- ---- 447.60 +25.80 421.80 2295 ---- ---- ---- ---- 452.10 +25.80 426.30 2300 ---- ---- ---- ---- 456.70 +26.00 430.70 2305 ---- ---- ---- ---- 461.20 +26.00 435.20 2310 ---- ---- ---- ---- 465.80 +26.10 439.70 2315 ---- ---- ---- ---- 470.30 +26.20 444.10 2320 ---- ---- ---- ---- 474.90 +26.30 448.60 2325 ---- ---- ---- ---- 479.50 +26.40 453.10 2330 ---- ---- ---- ---- 484.00 +26.40 457.60 2335 ---- ---- ---- ---- 488.60 +26.40 462.20 2340 ---- ---- ---- ---- 493.20 +26.50 466.70 2345 ---- ---- ---- ---- 497.80 +26.60 471.20 2350 ---- ---- ---- ---- 502.40 +26.60 475.80 2360 ---- ---- ---- ---- 511.70 +26.80 484.90 2370 ---- ---- ---- ---- 520.90 +26.90 494.00 2375 ---- ---- ---- ---- 525.60 +27.00 498.60 2380 ---- ---- ---- ---- 530.20 +27.00 503.20 2390 ---- ---- ---- ---- 539.50 +27.10 512.40 2400 ---- ---- ---- ---- 548.90 +27.30 521.60 2410 ---- ---- ---- ---- 558.20 +27.30 530.90 2420 ---- ---- ---- ---- 567.60 +27.50 540.10 2425 ---- ---- ---- ---- 572.30 +27.50 544.80 2430 ---- ---- ---- ---- 577.00 +27.60 549.40 2440 ---- ---- ---- ---- 586.40 +27.60 558.80 2450 ---- ---- ---- ---- 595.80 +27.70 568.10 2475 ---- ---- ---- ---- 619.50 +28.00 591.50 2490 ---- ---- ---- ---- 633.80 +28.10 605.70 2500 ---- ---- ---- ---- 643.30 +28.20 615.10 2525 ---- ---- ---- ---- 667.20 +28.40 638.80 2550 ---- ---- ---- ---- 691.10 +28.50 662.60 2575 ---- ---- ---- ---- 715.20 +28.80 686.40 2600 ---- ---- ---- ---- 739.40 +29.00 710.40 2625 ---- ---- ---- ---- 763.60 +29.10 734.50 2650 ---- ---- ---- ---- 787.90 +29.30 758.60 2700 ---- ---- ---- ---- 836.80 +29.60 807.20 2750 ---- ---- ---- ---- 885.90 +29.90 856.00 2800 ---- ---- ---- ---- 935.20 +30.10 905.10 3000 ---- ---- ---- ---- 1134.60 +30.70 1103.90 900 ---- ---- ---- ---- .20 -.10 .30 925 ---- ---- ---- ---- .30 -.10 .40 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 +.50 2.70 1275 ---- ---- ---- ---- 3.90 +.60 3.30 1300 ---- ---- ---- ---- 4.80 +.80 4.00 1325 ---- ---- ---- ---- 5.70 +.90 4.80 1350 ---- ---- ---- ---- 6.90 +1.10 5.80 1375 ---- ---- ---- ---- 8.20 +1.30 6.90 1400 ---- ---- ---- ---- 9.70 +1.50 8.20 1425 ---- ---- ---- ---- 11.50 +1.80 9.70 1430 ---- ---- ---- ---- 11.90 +1.80 10.10 1440 ---- ---- ---- ---- 12.70 +2.00 10.70 1450 ---- ---- ---- ---- 13.50 +2.00 11.50 1460 ---- ---- ---- ---- 14.40 +2.20 12.20 1470 ---- ---- ---- ---- 15.30 +2.30 13.00 1475 ---- ---- ---- ---- 15.80 +2.40 13.40 1480 ---- ---- ---- ---- 16.30 +2.40 13.90 1490 ---- ---- ---- ---- 17.30 +2.50 14.80 1500 ---- ---- ---- ---- 18.40 +2.70 15.70 1510 ---- ---- ---- ---- 19.60 +2.90 16.70 1520 ---- ---- ---- ---- 20.80 +3.10 17.70 1525 ---- ---- ---- ---- 21.40 +3.10 18.30 1530 ---- ---- ---- ---- 22.00 +3.20 18.80 1535 ---- ---- ---- ---- 22.70 +3.30 19.40 1540 ---- ---- ---- ---- 23.30 +3.30 20.00 1545 ---- ---- ---- ---- 24.00 +3.40 20.60 1550 ---- ---- ---- ---- 24.70 +3.50 21.20 1555 ---- ---- ---- ---- 25.50 +3.70 21.80 1560 ---- ---- ---- ---- 26.20 +3.70 22.50 1565 ---- ---- ---- ---- 27.00 +3.90 23.10 1570 ---- ---- ---- ---- 27.70 +3.90 23.80 1575 ---- ---- ---- ---- 28.50 +4.00 24.50 1580 ---- ---- ---- ---- 29.30 +4.10 25.20 1585 ---- ---- ---- ---- 30.20 +4.30 25.90 1590 ---- ---- ---- ---- 31.00 +4.30 26.70 1595 ---- ---- ---- ---- 31.90 +4.40 27.50 1600 ---- ---- ---- ---- 32.80 +4.50 28.30 1605 ---- ---- ---- ---- 33.70 +4.60 29.10 1610 ---- ---- ---- ---- 34.60 +4.70 29.90 1615 ---- ---- ---- ---- 35.60 +4.90 30.70 1620 ---- ---- ---- ---- 36.60 +5.00 31.60 1625 ---- ---- ---- ---- 37.60 +5.10 32.50 1630 ---- ---- ---- ---- 38.60 +5.20 33.40 1635 ---- ---- ---- ---- 39.70 +5.30 34.40 1640 ---- ---- ---- ---- 40.80 +5.50 35.30 1645 ---- ---- ---- ---- 41.90 +5.60 36.30 1650 ---- ---- ---- ---- 43.00 +5.70 37.30 1655 ---- ---- ---- ---- 44.20 +5.90 38.30 1660 ---- ---- ---- ---- 45.40 +6.00 39.40 1665 ---- ---- ---- ---- 46.60 +6.10 40.50 1670 ---- ---- ---- ---- 47.80 +6.20 41.60 1675 ---- ---- ---- ---- 49.10 +6.40 42.70 1680 ---- ---- ---- ---- 50.40 +6.50 43.90 1685 ---- ---- ---- ---- 51.80 +6.70 45.10 1690 ---- ---- ---- ---- 53.10 +6.80 46.30 1695 ---- ---- ---- ---- 54.50 +6.90 47.60 1700 ---- ---- ---- ---- 56.00 +7.10 48.90 1705 ---- ---- ---- ---- 57.40 +7.20 50.20 1710 ---- ---- ---- ---- 58.90 +7.30 51.60 1715 ---- ---- ---- ---- 60.50 +7.60 52.90 1720 ---- ---- ---- ---- 62.00 +7.60 54.40 1725 ---- ---- ---- ---- 63.70 +7.90 55.80 1730 ---- ---- ---- ---- 65.30 +8.00 57.30 1735 ---- ---- ---- ---- 67.00 +8.20 58.80 1740 ---- ---- ---- ---- 68.70 +8.30 60.40 1745 ---- ---- ---- ---- 70.40 +8.40 62.00 1750 ---- ---- ---- ---- 72.20 +8.60 63.60 1755 ---- ---- ---- ---- 74.10 +8.80 65.30 1760 ---- ---- ---- ---- 75.90 +8.90 67.00 1765 ---- ---- ---- ---- 77.90 +9.20 68.70 1770 ---- ---- ---- ---- 79.80 +9.30 70.50 1775 ---- ---- ---- ---- 81.80 +9.50 72.30 1780 ---- ---- ---- ---- 83.80 +9.60 74.20 1785 ---- ---- ---- ---- 85.90 +9.80 76.10 1790 ---- ---- ---- ---- 88.00 +9.90 78.10 1795 ---- ---- ---- ---- 90.20 +10.20 80.00 1800 ---- ---- ---- ---- 92.40 +10.30 82.10 1805 ---- ---- ---- ---- 94.60 +10.50 84.10 1810 ---- ---- ---- ---- 96.90 +10.70 86.20 1815 ---- ---- ---- ---- 99.20 +10.80 88.40 1820 ---- ---- ---- ---- 101.60 +11.00 90.60 1825 ---- ---- ---- ---- 103.90 +11.10 92.80 1830 ---- ---- ---- ---- 106.40 +11.40 95.00 1835 ---- ---- ---- ---- 108.80 +11.50 97.30 1840 ---- ---- ---- ---- 111.30 +11.70 99.60 1845 ---- ---- ---- ---- 113.90 +11.90 102.00 1850 ---- ---- ---- ---- 116.50 +12.10 104.40 1855 ---- ---- ---- ---- 119.10 +12.20 106.90 1860 ---- ---- ---- ---- 121.70 +12.40 109.30 1865 ---- ---- ---- ---- 124.40 +12.50 111.90 1870 ---- ---- ---- ---- 127.10 +12.70 114.40 1875 ---- ---- ---- ---- 129.90 +12.90 117.00 1880 ---- ---- ---- ---- 132.70 +13.10 119.60 1885 ---- ---- ---- ---- 135.50 +13.20 122.30 1890 ---- ---- ---- ---- 138.40 +13.50 124.90 1895 ---- ---- ---- ---- 141.30 +13.60 127.70 1900 ---- ---- ---- ---- 144.20 +13.80 130.40 1905 ---- ---- ---- ---- 147.10 +13.90 133.20 1910 ---- ---- ---- ---- 150.10 +14.10 136.00 1915 ---- ---- ---- ---- 153.10 +14.20 138.90 1920 ---- ---- ---- ---- 156.20 +14.40 141.80 1925 ---- ---- ---- ---- 159.30 +14.60 144.70 1930 ---- ---- ---- ---- 162.40 +14.80 147.60 1935 ---- ---- ---- ---- 165.50 +14.90 150.60 1940 ---- ---- ---- ---- 168.70 +15.10 153.60 1945 ---- ---- ---- ---- 171.80 +15.20 156.60 1950 ---- ---- ---- ---- 175.10 +15.40 159.70 1955 ---- ---- ---- ---- 178.30 +15.60 162.70 1960 ---- ---- ---- ---- 181.60 +15.80 165.80 1965 ---- ---- ---- ---- 184.90 +15.90 169.00 1970 ---- ---- ---- ---- 188.20 +16.10 172.10 1975 ---- ---- ---- ---- 191.50 +16.20 175.30 1980 ---- ---- ---- ---- 194.90 +16.40 178.50 1985 ---- ---- ---- ---- 198.30 +16.50 181.80 1990 ---- ---- ---- ---- 201.70 +16.70 185.00 1995 ---- ---- ---- ---- 205.10 +16.80 188.30 2000 ---- ---- ---- ---- 208.60 +17.00 191.60 2005 ---- ---- ---- ---- 212.00 +17.10 194.90 2010 ---- ---- ---- ---- 215.50 +17.20 198.30 2015 ---- ---- ---- ---- 219.00 +17.30 201.70 2020 ---- ---- ---- ---- 222.60 +17.60 205.00 2025 ---- ---- ---- ---- 226.10 +17.60 208.50 2030 ---- ---- ---- ---- 229.70 +17.80 211.90 2035 ---- ---- ---- ---- 233.30 +18.00 215.30 2040 ---- ---- ---- ---- 236.90 +18.10 218.80 2045 ---- ---- ---- ---- 240.50 +18.20 222.30 2050 ---- ---- ---- ---- 244.20 +18.40 225.80 2055 ---- ---- ---- ---- 247.80 +18.50 229.30 2060 ---- ---- ---- ---- 251.50 +18.70 232.80 2065 ---- ---- ---- ---- 255.20 +18.80 236.40 2070 ---- ---- ---- ---- 258.90 +18.90 240.00 2075 ---- ---- ---- ---- 262.60 +19.10 243.50 2080 ---- ---- ---- ---- 266.30 +19.20 247.10 2085 ---- ---- ---- ---- 270.10 +19.30 250.80 2090 ---- ---- ---- ---- 273.90 +19.50 254.40 2095 ---- ---- ---- ---- 277.60 +19.50 258.10 2100 ---- ---- ---- ---- 281.40 +19.70 261.70 2105 ---- ---- ---- ---- 285.30 +19.90 265.40 2110 ---- ---- ---- ---- 289.10 +20.00 269.10 2115 ---- ---- ---- ---- 292.90 +20.10 272.80 2120 ---- ---- ---- ---- 296.80 +20.20 276.60 2125 ---- ---- ---- ---- 300.70 +20.40 280.30 2130 ---- ---- ---- ---- 304.60 +20.50 284.10 2135 ---- ---- ---- ---- 308.50 +20.60 287.90 2140 ---- ---- ---- ---- 312.40 +20.70 291.70 2145 ---- ---- ---- ---- 316.30 +20.80 295.50 2150 ---- ---- ---- ---- 320.30 +21.00 299.30 2155 ---- ---- ---- ---- 324.30 +21.10 303.20 2160 ---- ---- ---- ---- 328.20 +21.20 307.00 2165 ---- ---- ---- ---- 332.20 +21.30 310.90 2170 ---- ---- ---- ---- 336.20 +21.40 314.80 2175 ---- ---- ---- ---- 340.30 +21.60 318.70 2180 ---- ---- ---- ---- 344.30 +21.70 322.60 2185 ---- ---- ---- ---- 348.30 +21.70 326.60 2190 ---- ---- ---- ---- 352.40 +21.90 330.50 2195 ---- ---- ---- ---- 356.50 +22.00 334.50 2200 ---- ---- ---- ---- 360.60 +22.20 338.40 2210 ---- ---- ---- ---- 368.80 +22.40 346.40 2220 ---- ---- ---- ---- 377.00 +22.50 354.50 2225 ---- ---- ---- ---- 381.20 +22.70 358.50 2230 ---- ---- ---- ---- 385.40 +22.80 362.60 2240 ---- ---- ---- ---- 393.70 +22.90 370.80 2250 ---- ---- ---- ---- 402.20 +23.20 379.00 2260 ---- ---- ---- ---- 410.60 +23.40 387.20 2270 ---- ---- ---- ---- 419.10 +23.50 395.60 2275 ---- ---- ---- ---- 423.40 +23.70 399.70 2280 ---- ---- ---- ---- 427.70 +23.80 403.90 2290 ---- ---- ---- ---- 436.30 +24.00 412.30 2300 ---- ---- ---- ---- 445.00 +24.20 420.80 2325 ---- ---- ---- ---- 466.80 +24.60 442.20 2350 ---- ---- ---- ---- 488.90 +25.00 463.90 2375 ---- ---- ---- ---- 511.30 +25.50 485.80 2400 ---- ---- ---- ---- 533.90 +25.90 508.00 2425 ---- ---- ---- ---- 556.70 +26.30 530.40 2450 ---- ---- ---- ---- 579.80 +26.70 553.10 2475 ---- ---- ---- ---- 603.00 +27.00 576.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.00 +.80 5.20 1275 ---- ---- ---- ---- 7.00 +1.00 6.00 1300 ---- ---- ---- ---- 8.10 +1.10 7.00 1325 ---- ---- ---- ---- 9.40 +1.30 8.10 1350 ---- ---- ---- ---- 10.80 +1.50 9.30 1375 ---- ---- ---- ---- 12.40 +1.70 10.70 1400 ---- ---- ---- ---- 14.20 +1.90 12.30 1425 ---- ---- ---- ---- 16.20 +2.20 14.00 1430 ---- ---- ---- ---- 16.70 +2.30 14.40 1440 ---- ---- ---- ---- 17.60 +2.40 15.20 1450 ---- ---- ---- ---- 18.50 +2.50 16.00 1460 ---- ---- ---- ---- 19.50 +2.70 16.80 1470 ---- ---- ---- ---- 20.50 +2.80 17.70 1475 ---- ---- ---- ---- 21.00 +2.80 18.20 1480 ---- ---- ---- ---- 21.50 +2.90 18.60 1490 ---- ---- ---- ---- 22.60 +3.00 19.60 1500 ---- ---- ---- ---- 23.80 +3.20 20.60 1510 ---- ---- ---- ---- 25.00 +3.30 21.70 1520 ---- ---- ---- ---- 26.20 +3.40 22.80 1525 ---- ---- ---- ---- 26.80 +3.50 23.30 1530 ---- ---- ---- ---- 27.50 +3.60 23.90 1535 ---- ---- ---- ---- 28.20 +3.70 24.50 1540 ---- ---- ---- ---- 28.90 +3.80 25.10 1545 ---- ---- ---- ---- 29.50 +3.80 25.70 1550 ---- ---- ---- ---- 30.30 +4.00 26.30 1555 ---- ---- ---- ---- 31.00 +4.00 27.00 1560 ---- ---- ---- ---- 31.70 +4.10 27.60 1565 ---- ---- ---- ---- 32.50 +4.20 28.30 1570 ---- ---- ---- ---- 33.30 +4.30 29.00 1575 ---- ---- ---- ---- 34.10 +4.40 29.70 1580 ---- ---- ---- ---- 34.90 +4.50 30.40 1585 ---- ---- ---- ---- 35.70 +4.60 31.10 1590 ---- ---- ---- ---- 36.50 +4.60 31.90 1595 ---- ---- ---- ---- 37.40 +4.80 32.60 1600 ---- ---- ---- ---- 38.30 +4.90 33.40 1605 ---- ---- ---- ---- 39.20 +5.00 34.20 1610 ---- ---- ---- ---- 40.10 +5.10 35.00 1615 ---- ---- ---- ---- 41.10 +5.20 35.90 1620 ---- ---- ---- ---- 42.10 +5.30 36.80 1625 ---- ---- ---- ---- 43.10 +5.50 37.60 1630 ---- ---- ---- ---- 44.10 +5.60 38.50 1635 ---- ---- ---- ---- 45.10 +5.60 39.50 1640 ---- ---- ---- ---- 46.20 +5.80 40.40 1645 ---- ---- ---- ---- 47.30 +5.90 41.40 1650 ---- ---- ---- ---- 48.40 +6.00 42.40 1655 ---- ---- ---- ---- 49.60 +6.10 43.50 1660 ---- ---- ---- ---- 50.80 +6.30 44.50 1665 ---- ---- ---- ---- 52.00 +6.40 45.60 1670 ---- ---- ---- ---- 53.20 +6.50 46.70 1675 ---- ---- ---- ---- 54.50 +6.70 47.80 1680 ---- ---- ---- ---- 55.80 +6.80 49.00 1685 ---- ---- ---- ---- 57.10 +6.90 50.20 1690 ---- ---- ---- ---- 58.50 +7.10 51.40 1695 ---- ---- ---- ---- 59.90 +7.20 52.70 1700 ---- ---- ---- ---- 61.30 +7.30 54.00 1705 ---- ---- ---- ---- 62.80 +7.50 55.30 1710 ---- ---- ---- ---- 64.30 +7.60 56.70 1715 ---- ---- ---- ---- 65.80 +7.70 58.10 1720 ---- ---- ---- ---- 67.40 +7.90 59.50 1725 ---- ---- ---- ---- 69.00 +8.00 61.00 1730 ---- ---- ---- ---- 70.70 +8.20 62.50 1735 ---- ---- ---- ---- 72.40 +8.40 64.00 1740 ---- ---- ---- ---- 74.10 +8.50 65.60 1745 ---- ---- ---- ---- 75.90 +8.70 67.20 1750 ---- ---- ---- ---- 77.70 +8.80 68.90 1755 ---- ---- ---- ---- 79.50 +8.90 70.60 1760 ---- ---- ---- ---- 81.40 +9.10 72.30 1765 ---- ---- ---- ---- 83.30 +9.20 74.10 1770 ---- ---- ---- ---- 85.30 +9.40 75.90 1775 ---- ---- ---- ---- 87.30 +9.60 77.70 1780 ---- ---- ---- ---- 89.40 +9.80 79.60 1785 ---- ---- ---- ---- 91.40 +9.90 81.50 1790 ---- ---- ---- ---- 93.60 +10.10 83.50 1795 ---- ---- ---- ---- 95.70 +10.20 85.50 1800 ---- ---- ---- ---- 97.90 +10.40 87.50 1805 ---- ---- ---- ---- 100.20 +10.60 89.60 1810 ---- ---- ---- ---- 102.50 +10.70 91.80 1815 ---- ---- ---- ---- 104.80 +10.90 93.90 1820 ---- ---- ---- ---- 107.20 +11.10 96.10 1825 ---- ---- ---- ---- 109.60 +11.20 98.40 1830 ---- ---- ---- ---- 112.00 +11.40 100.60 1835 ---- ---- ---- ---- 114.50 +11.60 102.90 1840 ---- ---- ---- ---- 117.00 +11.70 105.30 1845 ---- ---- ---- ---- 119.60 +11.90 107.70 1850 ---- ---- ---- ---- 122.20 +12.10 110.10 1855 ---- ---- ---- ---- 124.80 +12.20 112.60 1860 ---- ---- ---- ---- 127.50 +12.40 115.10 1865 ---- ---- ---- ---- 130.20 +12.50 117.70 1870 ---- ---- ---- ---- 132.90 +12.70 120.20 1875 ---- ---- ---- ---- 135.70 +12.80 122.90 1880 ---- ---- ---- ---- 138.50 +13.00 125.50 1885 ---- ---- ---- ---- 141.40 +13.20 128.20 1890 ---- ---- ---- ---- 144.30 +13.40 130.90 1895 ---- ---- ---- ---- 147.20 +13.50 133.70 1900 ---- ---- ---- ---- 150.20 +13.70 136.50 1905 ---- ---- ---- ---- 153.20 +13.90 139.30 1910 ---- ---- ---- ---- 156.20 +14.00 142.20 1915 ---- ---- ---- ---- 159.30 +14.20 145.10 1920 ---- ---- ---- ---- 162.40 +14.40 148.00 1925 ---- ---- ---- ---- 165.50 +14.50 151.00 1930 ---- ---- ---- ---- 168.60 +14.60 154.00 1935 ---- ---- ---- ---- 171.80 +14.80 157.00 1940 ---- ---- ---- ---- 175.00 +14.90 160.10 1945 ---- ---- ---- ---- 178.30 +15.10 163.20 1950 ---- ---- ---- ---- 181.50 +15.20 166.30 1955 ---- ---- ---- ---- 184.80 +15.40 169.40 1960 ---- ---- ---- ---- 188.10 +15.50 172.60 1965 ---- ---- ---- ---- 191.50 +15.70 175.80 1970 ---- ---- ---- ---- 194.80 +15.80 179.00 1975 ---- ---- ---- ---- 198.20 +15.90 182.30 1980 ---- ---- ---- ---- 201.60 +16.10 185.50 1985 ---- ---- ---- ---- 205.10 +16.30 188.80 1990 ---- ---- ---- ---- 208.50 +16.40 192.10 1995 ---- ---- ---- ---- 212.00 +16.50 195.50 2000 ---- ---- ---- ---- 215.50 +16.70 198.80 2005 ---- ---- ---- ---- 219.00 +16.80 202.20 2010 ---- ---- ---- ---- 222.50 +16.90 205.60 2015 ---- ---- ---- ---- 226.10 +17.10 209.00 2020 ---- ---- ---- ---- 229.70 +17.20 212.50 2025 ---- ---- ---- ---- 233.30 +17.40 215.90 2030 ---- ---- ---- ---- 236.90 +17.50 219.40 2035 ---- ---- ---- ---- 240.60 +17.70 222.90 2040 ---- ---- ---- ---- 244.20 +17.80 226.40 2045 ---- ---- ---- ---- 247.90 +17.90 230.00 2050 ---- ---- ---- ---- 251.60 +18.00 233.60 2055 ---- ---- ---- ---- 255.30 +18.10 237.20 2060 ---- ---- ---- ---- 259.00 +18.20 240.80 2065 ---- ---- ---- ---- 262.80 +18.40 244.40 2070 ---- ---- ---- ---- 266.60 +18.60 248.00 2075 ---- ---- ---- ---- 270.30 +18.60 251.70 2080 ---- ---- ---- ---- 274.10 +18.70 255.40 2085 ---- ---- ---- ---- 278.00 +18.90 259.10 2090 ---- ---- ---- ---- 281.80 +19.00 262.80 2095 ---- ---- ---- ---- 285.70 +19.20 266.50 2100 ---- ---- ---- ---- 289.50 +19.20 270.30 2105 ---- ---- ---- ---- 293.40 +19.40 274.00 2110 ---- ---- ---- ---- 297.30 +19.50 277.80 2115 ---- ---- ---- ---- 301.20 +19.60 281.60 2120 ---- ---- ---- ---- 305.20 +19.70 285.50 2125 ---- ---- ---- ---- 309.10 +19.80 289.30 2130 ---- ---- ---- ---- 313.10 +20.00 293.10 2135 ---- ---- ---- ---- 317.00 +20.00 297.00 2140 ---- ---- ---- ---- 321.00 +20.10 300.90 2145 ---- ---- ---- ---- 325.00 +20.20 304.80 2150 ---- ---- ---- ---- 329.10 +20.40 308.70 2155 ---- ---- ---- ---- 333.10 +20.50 312.60 2160 ---- ---- ---- ---- 337.10 +20.50 316.60 2165 ---- ---- ---- ---- 341.20 +20.70 320.50 2170 ---- ---- ---- ---- 345.30 +20.80 324.50 2175 ---- ---- ---- ---- 349.40 +20.90 328.50 2180 ---- ---- ---- ---- 353.50 +21.00 332.50 2190 ---- ---- ---- ---- 361.70 +21.20 340.50 2200 ---- ---- ---- ---- 370.00 +21.40 348.60 2210 ---- ---- ---- ---- 378.30 +21.60 356.70 2220 ---- ---- ---- ---- 386.70 +21.80 364.90 2225 ---- ---- ---- ---- 390.90 +21.90 369.00 2230 ---- ---- ---- ---- 395.10 +21.90 373.20 2240 ---- ---- ---- ---- 403.60 +22.10 381.50 2250 ---- ---- ---- ---- 412.10 +22.30 389.80 2260 ---- ---- ---- ---- 420.70 +22.50 398.20 2275 ---- ---- ---- ---- 433.60 +22.80 410.80 2300 ---- ---- ---- ---- 455.30 +23.20 432.10 2325 ---- ---- ---- ---- 477.20 +23.60 453.60 2350 ---- ---- ---- ---- 499.30 +23.90 475.40 2375 ---- ---- ---- ---- 521.70 +24.30 497.40 2400 ---- ---- ---- ---- 544.20 +24.60 519.60 2425 ---- ---- ---- ---- 566.90 +24.90 542.00 2450 ---- ---- ---- ---- 589.80 +25.30 564.50 3000 ---- ---- ---- ---- 1119.90 +29.90 1090.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.90 +.70 4.20 1275 ---- ---- ---- ---- 5.90 +.90 5.00 1300 ---- ---- ---- ---- 6.90 +1.00 5.90 1325 ---- ---- ---- ---- 8.20 +1.20 7.00 1350 ---- ---- ---- ---- 9.60 +1.40 8.20 1375 ---- ---- ---- ---- 11.20 +1.60 9.60 1400 ---- ---- ---- ---- 13.00 +1.80 11.20 1425 ---- ---- ---- ---- 15.10 +2.10 13.00 1440 ---- ---- ---- ---- 16.50 +2.30 14.20 1450 ---- ---- ---- ---- 17.40 +2.30 15.10 1460 ---- ---- ---- ---- 18.40 +2.50 15.90 1470 ---- ---- ---- ---- 19.50 +2.60 16.90 1475 ---- ---- ---- ---- 20.00 +2.70 17.30 1480 ---- ---- ---- ---- 20.60 +2.80 17.80 1490 ---- ---- ---- ---- 21.70 +2.80 18.90 1500 ---- ---- ---- ---- 22.90 +3.00 19.90 1510 ---- ---- ---- ---- 24.20 +3.20 21.00 1520 ---- ---- ---- ---- 25.50 +3.30 22.20 1525 ---- ---- ---- ---- 26.20 +3.40 22.80 1530 ---- ---- ---- ---- 26.90 +3.50 23.40 1540 ---- ---- ---- ---- 28.30 +3.60 24.70 1545 ---- ---- ---- ---- 29.00 +3.70 25.30 1550 ---- ---- ---- ---- 29.80 +3.80 26.00 1555 ---- ---- ---- ---- 30.60 +3.90 26.70 1560 ---- ---- ---- ---- 31.40 +4.00 27.40 1565 ---- ---- ---- ---- 32.20 +4.10 28.10 1570 ---- ---- ---- ---- 33.00 +4.20 28.80 1575 ---- ---- ---- ---- 33.80 +4.20 29.60 1580 ---- ---- ---- ---- 34.70 +4.40 30.30 1585 ---- ---- ---- ---- 35.60 +4.50 31.10 1590 ---- ---- ---- ---- 36.50 +4.60 31.90 1595 ---- ---- ---- ---- 37.40 +4.70 32.70 1600 ---- ---- ---- ---- 38.30 +4.70 33.60 1605 ---- ---- ---- ---- 39.30 +4.90 34.40 1610 ---- ---- ---- ---- 40.30 +5.00 35.30 1615 ---- ---- ---- ---- 41.30 +5.10 36.20 1620 ---- ---- ---- ---- 42.30 +5.10 37.20 1625 ---- ---- ---- ---- 43.40 +5.30 38.10 1630 ---- ---- ---- ---- 44.50 +5.40 39.10 1635 ---- ---- ---- ---- 45.60 +5.50 40.10 1640 ---- ---- ---- ---- 46.70 +5.60 41.10 1645 ---- ---- ---- ---- 47.80 +5.70 42.10 1650 ---- ---- ---- ---- 49.00 +5.80 43.20 1655 ---- ---- ---- ---- 50.20 +6.00 44.20 1660 ---- ---- ---- ---- 51.40 +6.10 45.30 1665 ---- ---- ---- ---- 52.70 +6.20 46.50 1670 ---- ---- ---- ---- 54.00 +6.40 47.60 1675 ---- ---- ---- ---- 55.30 +6.50 48.80 1680 ---- ---- ---- ---- 56.60 +6.60 50.00 1685 ---- ---- ---- ---- 58.00 +6.70 51.30 1690 ---- ---- ---- ---- 59.40 +6.90 52.50 1695 ---- ---- ---- ---- 60.80 +7.00 53.80 1700 ---- ---- ---- ---- 62.30 +7.10 55.20 1705 ---- ---- ---- ---- 63.80 +7.30 56.50 1710 ---- ---- ---- ---- 65.30 +7.40 57.90 1715 ---- ---- ---- ---- 66.80 +7.50 59.30 1720 ---- ---- ---- ---- 68.40 +7.60 60.80 1725 ---- ---- ---- ---- 70.00 +7.80 62.20 1730 ---- ---- ---- ---- 71.70 +8.00 63.70 1735 ---- ---- ---- ---- 73.40 +8.10 65.30 1740 ---- ---- ---- ---- 75.10 +8.20 66.90 1745 ---- ---- ---- ---- 76.90 +8.40 68.50 1750 ---- ---- ---- ---- 78.60 +8.50 70.10 1755 ---- ---- ---- ---- 80.50 +8.70 71.80 1760 ---- ---- ---- ---- 82.30 +8.80 73.50 1765 ---- ---- ---- ---- 84.20 +8.90 75.30 1770 ---- ---- ---- ---- 86.20 +9.20 77.00 1775 ---- ---- ---- ---- 88.10 +9.20 78.90 1780 ---- ---- ---- ---- 90.20 +9.50 80.70 1785 ---- ---- ---- ---- 92.20 +9.60 82.60 1790 ---- ---- ---- ---- 94.30 +9.70 84.60 1795 ---- ---- ---- ---- 96.40 +9.90 86.50 1800 ---- ---- ---- ---- 98.60 +10.10 88.50 1805 ---- ---- ---- ---- 100.80 +10.20 90.60 1810 ---- ---- ---- ---- 103.00 +10.40 92.60 1815 ---- ---- ---- ---- 105.30 +10.60 94.70 1820 ---- ---- ---- ---- 107.60 +10.70 96.90 1825 ---- ---- ---- ---- 109.90 +10.80 99.10 1830 ---- ---- ---- ---- 112.30 +11.00 101.30 1835 ---- ---- ---- ---- 114.70 +11.20 103.50 1840 ---- ---- ---- ---- 117.10 +11.30 105.80 1845 ---- ---- ---- ---- 119.60 +11.40 108.20 1850 ---- ---- ---- ---- 122.10 +11.60 110.50 1855 ---- ---- ---- ---- 124.70 +11.80 112.90 1860 ---- ---- ---- ---- 127.30 +11.90 115.40 1865 ---- ---- ---- ---- 129.90 +12.10 117.80 1870 ---- ---- ---- ---- 132.60 +12.30 120.30 1875 ---- ---- ---- ---- 135.30 +12.40 122.90 1880 ---- ---- ---- ---- 138.00 +12.50 125.50 1885 ---- ---- ---- ---- 140.80 +12.70 128.10 1890 ---- ---- ---- ---- 143.60 +12.90 130.70 1895 ---- ---- ---- ---- 146.40 +13.00 133.40 1900 ---- ---- ---- ---- 149.30 +13.20 136.10 1905 ---- ---- ---- ---- 152.20 +13.40 138.80 1910 ---- ---- ---- ---- 155.10 +13.50 141.60 1915 ---- ---- ---- ---- 158.00 +13.60 144.40 1920 ---- ---- ---- ---- 161.00 +13.70 147.30 1925 ---- ---- ---- ---- 164.10 +14.00 150.10 1930 ---- ---- ---- ---- 167.10 +14.10 153.00 1935 ---- ---- ---- ---- 170.20 +14.20 156.00 1940 ---- ---- ---- ---- 173.30 +14.40 158.90 1945 ---- ---- ---- ---- 176.50 +14.60 161.90 1950 ---- ---- ---- ---- 179.60 +14.60 165.00 1955 ---- ---- ---- ---- 182.80 +14.80 168.00 1960 ---- ---- ---- ---- 186.10 +15.00 171.10 1965 ---- ---- ---- ---- 189.30 +15.10 174.20 1970 ---- ---- ---- ---- 192.60 +15.20 177.40 1975 ---- ---- ---- ---- 195.90 +15.40 180.50 1980 ---- ---- ---- ---- 199.20 +15.50 183.70 1985 ---- ---- ---- ---- 202.60 +15.70 186.90 1990 ---- ---- ---- ---- 206.00 +15.80 190.20 1995 ---- ---- ---- ---- 209.40 +16.00 193.40 2000 ---- ---- ---- ---- 212.80 +16.10 196.70 2005 ---- ---- ---- ---- 216.20 +16.20 200.00 2010 ---- ---- ---- ---- 219.70 +16.30 203.40 2015 ---- ---- ---- ---- 223.20 +16.40 206.80 2020 ---- ---- ---- ---- 226.70 +16.60 210.10 2025 ---- ---- ---- ---- 230.30 +16.70 213.60 2030 ---- ---- ---- ---- 233.80 +16.80 217.00 2035 ---- ---- ---- ---- 237.40 +17.00 220.40 2040 ---- ---- ---- ---- 241.00 +17.10 223.90 2045 ---- ---- ---- ---- 244.60 +17.20 227.40 2050 ---- ---- ---- ---- 248.30 +17.40 230.90 2055 ---- ---- ---- ---- 251.90 +17.50 234.40 2060 ---- ---- ---- ---- 255.60 +17.60 238.00 2065 ---- ---- ---- ---- 259.30 +17.70 241.60 2070 ---- ---- ---- ---- 263.00 +17.90 245.10 2075 ---- ---- ---- ---- 266.70 +17.90 248.80 2080 ---- ---- ---- ---- 270.50 +18.10 252.40 2085 ---- ---- ---- ---- 274.20 +18.20 256.00 2090 ---- ---- ---- ---- 278.00 +18.30 259.70 2095 ---- ---- ---- ---- 281.80 +18.40 263.40 2100 ---- ---- ---- ---- 285.60 +18.60 267.00 2105 ---- ---- ---- ---- 289.40 +18.60 270.80 2110 ---- ---- ---- ---- 293.30 +18.80 274.50 2115 ---- ---- ---- ---- 297.10 +18.90 278.20 2120 ---- ---- ---- ---- 301.00 +19.00 282.00 2125 ---- ---- ---- ---- 304.90 +19.10 285.80 2130 ---- ---- ---- ---- 308.80 +19.20 289.60 2140 ---- ---- ---- ---- 316.60 +19.40 297.20 2150 ---- ---- ---- ---- 324.50 +19.60 304.90 2160 ---- ---- ---- ---- 332.50 +19.90 312.60 2170 ---- ---- ---- ---- 340.50 +20.10 320.40 2175 ---- ---- ---- ---- 344.50 +20.10 324.40 2180 ---- ---- ---- ---- 348.60 +20.30 328.30 2190 ---- ---- ---- ---- 356.70 +20.50 336.20 2200 ---- ---- ---- ---- 364.80 +20.60 344.20 2210 ---- ---- ---- ---- 373.10 +20.90 352.20 2220 ---- ---- ---- ---- 381.30 +21.00 360.30 2225 ---- ---- ---- ---- 385.50 +21.20 364.30 2230 ---- ---- ---- ---- 389.60 +21.20 368.40 2250 ---- ---- ---- ---- 406.40 +21.60 384.80 2275 ---- ---- ---- ---- 427.60 +22.00 405.60 2300 ---- ---- ---- ---- 449.00 +22.40 426.60 2325 ---- ---- ---- ---- 470.70 +22.80 447.90 2350 ---- ---- ---- ---- 492.60 +23.20 469.40 2375 ---- ---- ---- ---- 514.70 +23.60 491.10 2400 ---- ---- ---- ---- 536.90 +23.80 513.10 2425 ---- ---- ---- ---- 559.40 +24.20 535.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.50 +.80 4.70 1275 ---- ---- ---- ---- 6.50 +1.00 5.50 1300 ---- ---- ---- ---- 7.60 +1.00 6.60 1325 ---- ---- ---- ---- 9.00 +1.30 7.70 1350 ---- ---- ---- ---- 10.50 +1.50 9.00 1375 ---- ---- ---- ---- 12.20 +1.70 10.50 1400 ---- ---- ---- ---- 14.10 +1.90 12.20 1425 ---- ---- ---- ---- 16.30 +2.20 14.10 1440 ---- ---- ---- ---- 17.70 +2.30 15.40 1450 ---- ---- ---- ---- 18.80 +2.50 16.30 1460 ---- ---- ---- ---- 19.80 +2.60 17.20 1470 ---- ---- ---- ---- 20.90 +2.70 18.20 1475 ---- ---- ---- ---- 21.50 +2.80 18.70 1480 ---- ---- ---- ---- 22.10 +2.90 19.20 1490 ---- ---- ---- ---- 23.30 +3.00 20.30 1500 ---- ---- ---- ---- 24.50 +3.10 21.40 1510 ---- ---- ---- ---- 25.90 +3.30 22.60 1520 ---- ---- ---- ---- 27.20 +3.40 23.80 1525 ---- ---- ---- ---- 27.90 +3.50 24.40 1530 ---- ---- ---- ---- 28.60 +3.60 25.00 1540 ---- ---- ---- ---- 30.10 +3.70 26.40 1545 ---- ---- ---- ---- 30.90 +3.80 27.10 1550 ---- ---- ---- ---- 31.70 +3.90 27.80 1555 ---- ---- ---- ---- 32.50 +4.00 28.50 1560 ---- ---- ---- ---- 33.30 +4.10 29.20 1565 ---- ---- ---- ---- 34.20 +4.20 30.00 1570 ---- ---- ---- ---- 35.00 +4.30 30.70 1575 ---- ---- ---- ---- 35.90 +4.40 31.50 1580 ---- ---- ---- ---- 36.80 +4.50 32.30 1585 ---- ---- ---- ---- 37.70 +4.60 33.10 1590 ---- ---- ---- ---- 38.70 +4.70 34.00 1595 ---- ---- ---- ---- 39.60 +4.80 34.80 1600 ---- ---- ---- ---- 40.60 +4.90 35.70 1605 ---- ---- ---- ---- 41.60 +5.00 36.60 1610 ---- ---- ---- ---- 42.60 +5.10 37.50 1615 ---- ---- ---- ---- 43.70 +5.20 38.50 1620 ---- ---- ---- ---- 44.70 +5.30 39.40 1625 ---- ---- ---- ---- 45.80 +5.40 40.40 1630 ---- ---- ---- ---- 46.90 +5.50 41.40 1635 ---- ---- ---- ---- 48.10 +5.70 42.40 1640 ---- ---- ---- ---- 49.20 +5.70 43.50 1645 ---- ---- ---- ---- 50.40 +5.80 44.60 1650 ---- ---- ---- ---- 51.60 +5.90 45.70 1655 ---- ---- ---- ---- 52.90 +6.10 46.80 1660 ---- ---- ---- ---- 54.10 +6.20 47.90 1665 ---- ---- ---- ---- 55.40 +6.30 49.10 1670 ---- ---- ---- ---- 56.80 +6.50 50.30 1675 ---- ---- ---- ---- 58.10 +6.60 51.50 1680 ---- ---- ---- ---- 59.50 +6.70 52.80 1685 ---- ---- ---- ---- 60.90 +6.80 54.10 1690 ---- ---- ---- ---- 62.30 +6.90 55.40 1695 ---- ---- ---- ---- 63.80 +7.10 56.70 1700 ---- ---- ---- ---- 65.30 +7.20 58.10 1705 ---- ---- ---- ---- 66.80 +7.30 59.50 1710 ---- ---- ---- ---- 68.40 +7.50 60.90 1715 ---- ---- ---- ---- 70.00 +7.60 62.40 1720 ---- ---- ---- ---- 71.60 +7.80 63.80 1725 ---- ---- ---- ---- 73.30 +7.90 65.40 1730 ---- ---- ---- ---- 75.00 +8.10 66.90 1735 ---- ---- ---- ---- 76.70 +8.20 68.50 1740 ---- ---- ---- ---- 78.50 +8.40 70.10 1745 ---- ---- ---- ---- 80.30 +8.50 71.80 1750 ---- ---- ---- ---- 82.10 +8.60 73.50 1755 ---- ---- ---- ---- 84.00 +8.80 75.20 1760 ---- ---- ---- ---- 85.90 +8.90 77.00 1765 ---- ---- ---- ---- 87.80 +9.10 78.70 1770 ---- ---- ---- ---- 89.80 +9.20 80.60 1775 ---- ---- ---- ---- 91.80 +9.40 82.40 1780 ---- ---- ---- ---- 93.80 +9.40 84.40 1785 ---- ---- ---- ---- 95.90 +9.60 86.30 1790 ---- ---- ---- ---- 98.10 +9.80 88.30 1795 ---- ---- ---- ---- 100.20 +9.90 90.30 1800 ---- ---- ---- ---- 102.40 +10.10 92.30 1805 ---- ---- ---- ---- 104.70 +10.30 94.40 1810 ---- ---- ---- ---- 107.00 +10.40 96.60 1815 ---- ---- ---- ---- 109.30 +10.60 98.70 1820 ---- ---- ---- ---- 111.60 +10.70 100.90 1825 ---- ---- ---- ---- 114.00 +10.80 103.20 1830 ---- ---- ---- ---- 116.40 +11.00 105.40 1835 ---- ---- ---- ---- 118.90 +11.10 107.80 1840 ---- ---- ---- ---- 121.40 +11.30 110.10 1845 ---- ---- ---- ---- 123.90 +11.40 112.50 1850 ---- ---- ---- ---- 126.50 +11.60 114.90 1855 ---- ---- ---- ---- 129.10 +11.80 117.30 1860 ---- ---- ---- ---- 131.80 +12.00 119.80 1865 ---- ---- ---- ---- 134.40 +12.00 122.40 1870 ---- ---- ---- ---- 137.10 +12.20 124.90 1875 ---- ---- ---- ---- 139.90 +12.40 127.50 1880 ---- ---- ---- ---- 142.60 +12.50 130.10 1885 ---- ---- ---- ---- 145.40 +12.60 132.80 1890 ---- ---- ---- ---- 148.30 +12.90 135.40 1895 ---- ---- ---- ---- 151.10 +12.90 138.20 1900 ---- ---- ---- ---- 154.00 +13.10 140.90 1905 ---- ---- ---- ---- 156.90 +13.20 143.70 1910 ---- ---- ---- ---- 159.90 +13.40 146.50 1915 ---- ---- ---- ---- 162.90 +13.60 149.30 1920 ---- ---- ---- ---- 165.90 +13.70 152.20 1925 ---- ---- ---- ---- 168.90 +13.80 155.10 1930 ---- ---- ---- ---- 172.00 +14.00 158.00 1935 ---- ---- ---- ---- 175.10 +14.10 161.00 1940 ---- ---- ---- ---- 178.20 +14.30 163.90 1945 ---- ---- ---- ---- 181.40 +14.40 167.00 1950 ---- ---- ---- ---- 184.50 +14.50 170.00 1955 ---- ---- ---- ---- 187.80 +14.70 173.10 1960 ---- ---- ---- ---- 191.00 +14.90 176.10 1965 ---- ---- ---- ---- 194.20 +14.90 179.30 1970 ---- ---- ---- ---- 197.50 +15.10 182.40 1975 ---- ---- ---- ---- 200.80 +15.20 185.60 1980 ---- ---- ---- ---- 204.10 +15.40 188.70 1985 ---- ---- ---- ---- 207.50 +15.50 192.00 1990 ---- ---- ---- ---- 210.80 +15.60 195.20 1995 ---- ---- ---- ---- 214.20 +15.70 198.50 2000 ---- ---- ---- ---- 217.70 +16.00 201.70 2005 ---- ---- ---- ---- 221.10 +16.10 205.00 2010 ---- ---- ---- ---- 224.50 +16.10 208.40 2015 ---- ---- ---- ---- 228.00 +16.30 211.70 2020 ---- ---- ---- ---- 231.50 +16.40 215.10 2025 ---- ---- ---- ---- 235.00 +16.50 218.50 2030 ---- ---- ---- ---- 238.60 +16.70 221.90 2035 ---- ---- ---- ---- 242.10 +16.80 225.30 2040 ---- ---- ---- ---- 245.70 +16.90 228.80 2045 ---- ---- ---- ---- 249.30 +17.10 232.20 2050 ---- ---- ---- ---- 252.90 +17.20 235.70 2055 ---- ---- ---- ---- 256.50 +17.30 239.20 2060 ---- ---- ---- ---- 260.20 +17.40 242.80 2065 ---- ---- ---- ---- 263.80 +17.50 246.30 2070 ---- ---- ---- ---- 267.50 +17.60 249.90 2075 ---- ---- ---- ---- 271.20 +17.70 253.50 2080 ---- ---- ---- ---- 274.90 +17.80 257.10 2085 ---- ---- ---- ---- 278.70 +18.00 260.70 2090 ---- ---- ---- ---- 282.40 +18.10 264.30 2095 ---- ---- ---- ---- 286.20 +18.20 268.00 2100 ---- ---- ---- ---- 290.00 +18.40 271.60 2105 ---- ---- ---- ---- 293.80 +18.50 275.30 2110 ---- ---- ---- ---- 297.60 +18.60 279.00 2115 ---- ---- ---- ---- 301.40 +18.70 282.70 2120 ---- ---- ---- ---- 305.30 +18.80 286.50 2125 ---- ---- ---- ---- 309.10 +18.90 290.20 2130 ---- ---- ---- ---- 313.00 +19.00 294.00 2140 ---- ---- ---- ---- 320.80 +19.20 301.60 2150 ---- ---- ---- ---- 328.60 +19.40 309.20 2160 ---- ---- ---- ---- 336.60 +19.70 316.90 2170 ---- ---- ---- ---- 344.50 +19.80 324.70 2175 ---- ---- ---- ---- 348.50 +19.90 328.60 2180 ---- ---- ---- ---- 352.50 +20.00 332.50 2190 ---- ---- ---- ---- 360.60 +20.20 340.40 2200 ---- ---- ---- ---- 368.70 +20.40 348.30 2210 ---- ---- ---- ---- 376.90 +20.60 356.30 2220 ---- ---- ---- ---- 385.10 +20.80 364.30 2225 ---- ---- ---- ---- 389.20 +20.90 368.30 2230 ---- ---- ---- ---- 393.30 +20.90 372.40 2250 ---- ---- ---- ---- 410.00 +21.30 388.70 2275 ---- ---- ---- ---- 431.10 +21.80 409.30 2300 ---- ---- ---- ---- 452.40 +22.20 430.20 2325 ---- ---- ---- ---- 473.90 +22.50 451.40 2350 ---- ---- ---- ---- 495.70 +22.90 472.80 2375 ---- ---- ---- ---- 517.60 +23.20 494.40 2400 ---- ---- ---- ---- 539.80 +23.60 516.20 2425 ---- ---- ---- ---- 562.10 +23.90 538.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.40 +.90 5.50 1275 ---- ---- ---- ---- 7.40 +1.00 6.40 1300 ---- ---- ---- ---- 8.60 +1.10 7.50 1325 ---- ---- ---- ---- 10.00 +1.30 8.70 1350 ---- ---- ---- ---- 11.50 +1.50 10.00 1375 ---- ---- ---- ---- 13.20 +1.70 11.50 1400 ---- ---- ---- ---- 15.10 +1.90 13.20 1425 ---- ---- ---- ---- 17.30 +2.20 15.10 1450 ---- ---- ---- ---- 19.70 +2.50 17.20 1460 ---- ---- ---- ---- 20.70 +2.60 18.10 1470 ---- ---- ---- ---- 21.70 +2.70 19.00 1475 ---- ---- ---- ---- 22.30 +2.80 19.50 1480 ---- ---- ---- ---- 22.90 +2.90 20.00 1490 ---- ---- ---- ---- 24.00 +3.00 21.00 1500 ---- ---- ---- ---- 25.20 +3.10 22.10 1510 ---- ---- ---- ---- 26.50 +3.30 23.20 1520 ---- ---- ---- ---- 27.80 +3.40 24.40 1525 ---- ---- ---- ---- 28.40 +3.40 25.00 1530 ---- ---- ---- ---- 29.10 +3.50 25.60 1540 ---- ---- ---- ---- 30.60 +3.70 26.90 1545 ---- ---- ---- ---- 31.30 +3.80 27.50 1550 ---- ---- ---- ---- 32.00 +3.80 28.20 1555 ---- ---- ---- ---- 32.80 +3.90 28.90 1560 ---- ---- ---- ---- 33.60 +4.00 29.60 1565 ---- ---- ---- ---- 34.40 +4.10 30.30 1570 ---- ---- ---- ---- 35.20 +4.20 31.00 1575 ---- ---- ---- ---- 36.10 +4.30 31.80 1580 ---- ---- ---- ---- 36.90 +4.40 32.50 1585 ---- ---- ---- ---- 37.80 +4.50 33.30 1590 ---- ---- ---- ---- 38.70 +4.60 34.10 1595 ---- ---- ---- ---- 39.60 +4.60 35.00 1600 ---- ---- ---- ---- 40.60 +4.80 35.80 1605 ---- ---- ---- ---- 41.50 +4.80 36.70 1610 ---- ---- ---- ---- 42.50 +4.90 37.60 1615 ---- ---- ---- ---- 43.50 +5.00 38.50 1620 ---- ---- ---- ---- 44.60 +5.20 39.40 1625 ---- ---- ---- ---- 45.60 +5.20 40.40 1630 ---- ---- ---- ---- 46.70 +5.40 41.30 1635 ---- ---- ---- ---- 47.80 +5.50 42.30 1640 ---- ---- ---- ---- 48.90 +5.50 43.40 1645 ---- ---- ---- ---- 50.10 +5.70 44.40 1650 ---- ---- ---- ---- 51.30 +5.80 45.50 1655 ---- ---- ---- ---- 52.50 +5.90 46.60 1660 ---- ---- ---- ---- 53.80 +6.10 47.70 1665 ---- ---- ---- ---- 55.00 +6.10 48.90 1670 ---- ---- ---- ---- 56.30 +6.20 50.10 1675 ---- ---- ---- ---- 57.70 +6.40 51.30 1680 ---- ---- ---- ---- 59.00 +6.50 52.50 1685 ---- ---- ---- ---- 60.40 +6.60 53.80 1690 ---- ---- ---- ---- 61.90 +6.80 55.10 1695 ---- ---- ---- ---- 63.30 +6.90 56.40 1700 ---- ---- ---- ---- 64.80 +7.00 57.80 1705 ---- ---- ---- ---- 66.30 +7.10 59.20 1710 ---- ---- ---- ---- 67.90 +7.30 60.60 1715 ---- ---- ---- ---- 69.50 +7.40 62.10 1720 ---- ---- ---- ---- 71.10 +7.50 63.60 1725 ---- ---- ---- ---- 72.70 +7.60 65.10 1730 ---- ---- ---- ---- 74.40 +7.70 66.70 1735 ---- ---- ---- ---- 76.20 +8.00 68.20 1740 ---- ---- ---- ---- 77.90 +8.00 69.90 1745 ---- ---- ---- ---- 79.70 +8.20 71.50 1750 ---- ---- ---- ---- 81.50 +8.30 73.20 1755 ---- ---- ---- ---- 83.40 +8.50 74.90 1760 ---- ---- ---- ---- 85.30 +8.60 76.70 1765 ---- ---- ---- ---- 87.20 +8.70 78.50 1770 ---- ---- ---- ---- 89.20 +8.90 80.30 1775 ---- ---- ---- ---- 91.20 +9.00 82.20 1780 ---- ---- ---- ---- 93.30 +9.20 84.10 1785 ---- ---- ---- ---- 95.30 +9.30 86.00 1790 ---- ---- ---- ---- 97.50 +9.50 88.00 1795 ---- ---- ---- ---- 99.60 +9.60 90.00 1800 ---- ---- ---- ---- 101.80 +9.80 92.00 1805 ---- ---- ---- ---- 104.00 +9.90 94.10 1810 ---- ---- ---- ---- 106.30 +10.10 96.20 1815 ---- ---- ---- ---- 108.60 +10.20 98.40 1820 ---- ---- ---- ---- 110.90 +10.30 100.60 1825 ---- ---- ---- ---- 113.30 +10.50 102.80 1830 ---- ---- ---- ---- 115.70 +10.70 105.00 1835 ---- ---- ---- ---- 118.10 +10.80 107.30 1840 ---- ---- ---- ---- 120.60 +11.00 109.60 1845 ---- ---- ---- ---- 123.10 +11.10 112.00 1850 ---- ---- ---- ---- 125.60 +11.20 114.40 1855 ---- ---- ---- ---- 128.20 +11.40 116.80 1860 ---- ---- ---- ---- 130.70 +11.50 119.20 1865 ---- ---- ---- ---- 133.40 +11.70 121.70 1870 ---- ---- ---- ---- 136.00 +11.80 124.20 1875 ---- ---- ---- ---- 138.70 +11.90 126.80 1880 ---- ---- ---- ---- 141.40 +12.10 129.30 1885 ---- ---- ---- ---- 144.20 +12.30 131.90 1890 ---- ---- ---- ---- 146.90 +12.30 134.60 1895 ---- ---- ---- ---- 149.70 +12.50 137.20 1900 ---- ---- ---- ---- 152.60 +12.70 139.90 1905 ---- ---- ---- ---- 155.40 +12.80 142.60 1910 ---- ---- ---- ---- 158.30 +12.90 145.40 1915 ---- ---- ---- ---- 161.20 +13.10 148.10 1920 ---- ---- ---- ---- 164.10 +13.20 150.90 1925 ---- ---- ---- ---- 167.10 +13.40 153.70 1930 ---- ---- ---- ---- 170.10 +13.50 156.60 1935 ---- ---- ---- ---- 173.10 +13.70 159.40 1940 ---- ---- ---- ---- 176.10 +13.80 162.30 1945 ---- ---- ---- ---- 179.20 +13.90 165.30 1950 ---- ---- ---- ---- 182.30 +14.10 168.20 1955 ---- ---- ---- ---- 185.40 +14.20 171.20 1960 ---- ---- ---- ---- 188.50 +14.30 174.20 1965 ---- ---- ---- ---- 191.70 +14.50 177.20 1970 ---- ---- ---- ---- 194.80 +14.60 180.20 1975 ---- ---- ---- ---- 198.00 +14.70 183.30 1980 ---- ---- ---- ---- 201.30 +14.90 186.40 1985 ---- ---- ---- ---- 204.50 +15.00 189.50 1990 ---- ---- ---- ---- 207.80 +15.10 192.70 1995 ---- ---- ---- ---- 211.10 +15.20 195.90 2000 ---- ---- ---- ---- 214.40 +15.30 199.10 2005 ---- ---- ---- ---- 217.80 +15.50 202.30 2010 ---- ---- ---- ---- 221.20 +15.70 205.50 2015 ---- ---- ---- ---- 224.60 +15.80 208.80 2020 ---- ---- ---- ---- 228.00 +15.90 212.10 2025 ---- ---- ---- ---- 231.40 +16.00 215.40 2030 ---- ---- ---- ---- 234.90 +16.10 218.80 2035 ---- ---- ---- ---- 238.40 +16.30 222.10 2040 ---- ---- ---- ---- 241.90 +16.40 225.50 2045 ---- ---- ---- ---- 245.40 +16.50 228.90 2050 ---- ---- ---- ---- 249.00 +16.60 232.40 2055 ---- ---- ---- ---- 252.60 +16.80 235.80 2060 ---- ---- ---- ---- 256.20 +16.90 239.30 2065 ---- ---- ---- ---- 259.80 +17.00 242.80 2070 ---- ---- ---- ---- 263.40 +17.10 246.30 2075 ---- ---- ---- ---- 267.10 +17.20 249.90 2080 ---- ---- ---- ---- 270.80 +17.40 253.40 2085 ---- ---- ---- ---- 274.40 +17.40 257.00 2090 ---- ---- ---- ---- 278.20 +17.60 260.60 2095 ---- ---- ---- ---- 281.90 +17.70 264.20 2100 ---- ---- ---- ---- 285.70 +17.80 267.90 2105 ---- ---- ---- ---- 289.40 +17.80 271.60 2110 ---- ---- ---- ---- 293.20 +18.00 275.20 2115 ---- ---- ---- ---- 297.00 +18.10 278.90 2120 ---- ---- ---- ---- 300.80 +18.20 282.60 2125 ---- ---- ---- ---- 304.70 +18.30 286.40 2130 ---- ---- ---- ---- 308.50 +18.40 290.10 2135 ---- ---- ---- ---- 312.40 +18.50 293.90 2140 ---- ---- ---- ---- 316.30 +18.60 297.70 2145 ---- ---- ---- ---- 320.20 +18.70 301.50 2150 ---- ---- ---- ---- 324.10 +18.80 305.30 2160 ---- ---- ---- ---- 332.00 +19.00 313.00 2170 ---- ---- ---- ---- 339.90 +19.20 320.70 2175 ---- ---- ---- ---- 343.90 +19.30 324.60 2180 ---- ---- ---- ---- 347.90 +19.40 328.50 2190 ---- ---- ---- ---- 356.00 +19.60 336.40 2200 ---- ---- ---- ---- 364.00 +19.70 344.30 2210 ---- ---- ---- ---- 372.20 +20.00 352.20 2220 ---- ---- ---- ---- 380.40 +20.10 360.30 2225 ---- ---- ---- ---- 384.50 +20.20 364.30 2230 ---- ---- ---- ---- 388.60 +20.30 368.30 2240 ---- ---- ---- ---- 396.90 +20.50 376.40 2250 ---- ---- ---- ---- 405.20 +20.60 384.60 2275 ---- ---- ---- ---- 426.20 +21.10 405.10 2300 ---- ---- ---- ---- 447.40 +21.40 426.00 2325 ---- ---- ---- ---- 468.80 +21.80 447.00 2350 ---- ---- ---- ---- 490.50 +22.10 468.40 2375 ---- ---- ---- ---- 512.40 +22.50 489.90 2400 ---- ---- ---- ---- 534.40 +22.80 511.60 2425 ---- ---- ---- ---- 556.60 +23.10 533.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.90 +.30 2.60 1025 ---- ---- ---- ---- 3.40 +.40 3.00 1050 ---- ---- ---- ---- 3.90 +.50 3.40 1075 ---- ---- ---- ---- 4.50 +.60 3.90 1090 ---- ---- ---- ---- 4.80 +.50 4.30 1100 ---- ---- ---- ---- 5.10 +.60 4.50 1110 ---- ---- ---- ---- 5.30 +.60 4.70 1120 ---- ---- ---- ---- 5.60 +.60 5.00 1125 ---- ---- ---- ---- 5.80 +.70 5.10 1130 ---- ---- ---- ---- 5.90 +.70 5.20 1140 ---- ---- ---- ---- 6.20 +.70 5.50 1150 ---- ---- ---- ---- 6.50 +.70 5.80 1160 ---- ---- ---- ---- 6.90 +.80 6.10 1170 ---- ---- ---- ---- 7.20 +.80 6.40 1175 ---- ---- ---- ---- 7.40 +.90 6.50 1180 ---- ---- ---- ---- 7.60 +.90 6.70 1190 ---- ---- ---- ---- 7.90 +.90 7.00 1195 ---- ---- ---- ---- 8.10 +.90 7.20 1200 ---- ---- ---- ---- 8.30 +.90 7.40 1205 ---- ---- ---- ---- 8.50 +1.00 7.50 1210 ---- ---- ---- ---- 8.70 +1.00 7.70 1215 ---- ---- ---- ---- 8.90 +1.00 7.90 1220 ---- ---- ---- ---- 9.10 +1.00 8.10 1225 ---- ---- ---- ---- 9.30 +1.00 8.30 1230 ---- ---- ---- ---- 9.60 +1.10 8.50 1235 ---- ---- ---- ---- 9.80 +1.20 8.60 1240 ---- ---- ---- ---- 10.00 +1.20 8.80 1245 ---- ---- ---- ---- 10.20 +1.20 9.00 1250 ---- ---- ---- ---- 10.50 +1.20 9.30 1255 ---- ---- ---- ---- 10.70 +1.20 9.50 1260 ---- ---- ---- ---- 11.00 +1.30 9.70 1265 ---- ---- ---- ---- 11.20 +1.30 9.90 1270 ---- ---- ---- ---- 11.50 +1.40 10.10 1275 ---- ---- ---- ---- 11.70 +1.30 10.40 1280 ---- ---- ---- ---- 12.00 +1.40 10.60 1285 ---- ---- ---- ---- 12.20 +1.40 10.80 1290 ---- ---- ---- ---- 12.50 +1.40 11.10 1295 ---- ---- ---- ---- 12.80 +1.50 11.30 1300 ---- ---- ---- ---- 13.10 +1.60 11.50 1305 ---- ---- ---- ---- 13.30 +1.50 11.80 1310 ---- ---- ---- ---- 13.60 +1.60 12.00 1315 ---- ---- ---- ---- 13.90 +1.60 12.30 1320 ---- ---- ---- ---- 14.20 +1.60 12.60 1325 ---- ---- ---- ---- 14.50 +1.70 12.80 1330 ---- ---- ---- ---- 14.80 +1.70 13.10 1335 ---- ---- ---- ---- 15.10 +1.70 13.40 1340 ---- ---- ---- ---- 15.40 +1.70 13.70 1345 ---- ---- ---- ---- 15.80 +1.90 13.90 1350 ---- ---- ---- ---- 16.10 +1.90 14.20 1355 ---- ---- ---- ---- 16.40 +1.90 14.50 1360 ---- ---- ---- ---- 16.70 +1.90 14.80 1365 ---- ---- ---- ---- 17.10 +2.00 15.10 1370 ---- ---- ---- ---- 17.40 +2.00 15.40 1375 ---- ---- ---- ---- 17.80 +2.10 15.70 1380 ---- ---- ---- ---- 18.10 +2.10 16.00 1385 ---- ---- ---- ---- 18.50 +2.10 16.40 1390 ---- ---- ---- ---- 18.90 +2.20 16.70 1395 ---- ---- ---- ---- 19.30 +2.30 17.00 1400 ---- ---- ---- ---- 19.70 +2.30 17.40 1405 ---- ---- ---- ---- 20.10 +2.40 17.70 1410 ---- ---- ---- ---- 20.50 +2.40 18.10 1415 ---- ---- ---- ---- 20.90 +2.40 18.50 1420 ---- ---- ---- ---- 21.30 +2.50 18.80 1425 ---- ---- ---- ---- 21.70 +2.50 19.20 1430 ---- ---- ---- ---- 22.20 +2.60 19.60 1435 ---- ---- ---- ---- 22.60 +2.60 20.00 1440 ---- ---- ---- ---- 23.10 +2.70 20.40 1445 ---- ---- ---- ---- 23.60 +2.70 20.90 1450 ---- ---- ---- ---- 24.10 +2.80 21.30 1455 ---- ---- ---- ---- 24.60 +2.90 21.70 1460 ---- ---- ---- ---- 25.10 +2.90 22.20 1465 ---- ---- ---- ---- 25.60 +2.90 22.70 1470 ---- ---- ---- ---- 26.20 +3.00 23.20 1475 ---- ---- ---- ---- 26.70 +3.00 23.70 1480 ---- ---- ---- ---- 27.30 +3.10 24.20 1485 ---- ---- ---- ---- 27.90 +3.20 24.70 1490 ---- ---- ---- ---- 28.50 +3.30 25.20 1495 ---- ---- ---- ---- 29.10 +3.30 25.80 1500 ---- ---- ---- ---- 29.70 +3.40 26.30 1505 ---- ---- ---- ---- 30.40 +3.50 26.90 1510 ---- ---- ---- ---- 31.10 +3.60 27.50 1515 ---- ---- ---- ---- 31.70 +3.60 28.10 1520 ---- ---- ---- ---- 32.40 +3.60 28.80 1525 ---- ---- ---- ---- 33.20 +3.80 29.40 1530 ---- ---- ---- ---- 33.90 +3.80 30.10 1535 ---- ---- ---- ---- 34.60 +3.90 30.70 1540 ---- ---- ---- ---- 35.40 +4.00 31.40 1545 ---- ---- ---- ---- 36.20 +4.10 32.10 1550 ---- ---- ---- ---- 37.00 +4.10 32.90 1555 ---- ---- ---- ---- 37.90 +4.30 33.60 1560 ---- ---- ---- ---- 38.70 +4.30 34.40 1565 ---- ---- ---- ---- 39.60 +4.40 35.20 1570 ---- ---- ---- ---- 40.50 +4.50 36.00 1575 ---- ---- ---- ---- 41.40 +4.60 36.80 1580 ---- ---- ---- ---- 42.40 +4.70 37.70 1585 ---- ---- ---- ---- 43.30 +4.70 38.60 1590 ---- ---- ---- ---- 44.30 +4.80 39.50 1595 ---- ---- ---- ---- 45.30 +4.90 40.40 1600 ---- ---- ---- ---- 46.40 +5.10 41.30 1605 ---- ---- ---- ---- 47.40 +5.10 42.30 1610 ---- ---- ---- ---- 48.50 +5.20 43.30 1615 ---- ---- ---- ---- 49.70 +5.40 44.30 1620 ---- ---- ---- ---- 50.80 +5.40 45.40 1625 ---- ---- ---- ---- 52.00 +5.60 46.40 1630 ---- ---- ---- ---- 53.20 +5.70 47.50 1635 ---- ---- ---- ---- 54.40 +5.70 48.70 1640 ---- ---- ---- ---- 55.70 +5.90 49.80 1645 ---- ---- ---- ---- 57.00 +6.00 51.00 1650 ---- ---- ---- ---- 58.30 +6.10 52.20 1655 ---- ---- ---- ---- 59.60 +6.20 53.40 1660 ---- ---- ---- ---- 61.00 +6.30 54.70 1665 ---- ---- ---- ---- 62.40 +6.40 56.00 1670 ---- ---- ---- ---- 63.90 +6.60 57.30 1675 ---- ---- ---- ---- 65.30 +6.70 58.60 1680 ---- ---- ---- ---- 66.80 +6.80 60.00 1685 ---- ---- ---- ---- 68.30 +6.90 61.40 1690 ---- ---- ---- ---- 69.90 +7.10 62.80 1695 ---- ---- ---- ---- 71.40 +7.10 64.30 1700 ---- ---- ---- ---- 73.00 +7.20 65.80 1705 ---- ---- ---- ---- 74.70 +7.40 67.30 1710 ---- ---- ---- ---- 76.30 +7.50 68.80 1715 ---- ---- ---- ---- 78.00 +7.60 70.40 1720 ---- ---- ---- ---- 79.70 +7.80 71.90 1725 ---- ---- ---- ---- 81.40 +7.90 73.50 1730 ---- ---- ---- ---- 83.20 +8.00 75.20 1735 ---- ---- ---- ---- 85.00 +8.20 76.80 1740 ---- ---- ---- ---- 86.80 +8.30 78.50 1745 ---- ---- ---- ---- 88.60 +8.40 80.20 1750 ---- ---- ---- ---- 90.50 +8.60 81.90 1755 ---- ---- ---- ---- 92.30 +8.60 83.70 1760 ---- ---- ---- ---- 94.20 +8.80 85.40 1765 ---- ---- ---- ---- 96.20 +9.00 87.20 1770 ---- ---- ---- ---- 98.10 +9.10 89.00 1775 ---- ---- ---- ---- 100.10 +9.20 90.90 1780 ---- ---- ---- ---- 102.00 +9.30 92.70 1785 ---- ---- ---- ---- 104.00 +9.40 94.60 1790 ---- ---- ---- ---- 106.10 +9.60 96.50 1795 ---- ---- ---- ---- 108.10 +9.70 98.40 1800 ---- ---- ---- ---- 110.20 +9.90 100.30 1805 ---- ---- ---- ---- 112.20 +10.00 102.20 1810 ---- ---- ---- ---- 114.30 +10.10 104.20 1815 ---- ---- ---- ---- 116.50 +10.30 106.20 1820 ---- ---- ---- ---- 118.60 +10.40 108.20 1825 ---- ---- ---- ---- 120.80 +10.50 110.30 1830 ---- ---- ---- ---- 123.00 +10.70 112.30 1835 ---- ---- ---- ---- 125.20 +10.80 114.40 1840 ---- ---- ---- ---- 127.50 +11.00 116.50 1845 ---- ---- ---- ---- 129.80 +11.10 118.70 1850 ---- ---- ---- ---- 132.10 +11.20 120.90 1855 ---- ---- ---- ---- 134.50 +11.40 123.10 1860 ---- ---- ---- ---- 136.90 +11.50 125.40 1865 ---- ---- ---- ---- 139.30 +11.70 127.60 1870 ---- ---- ---- ---- 141.80 +11.80 130.00 1875 ---- ---- ---- ---- 144.30 +12.00 132.30 1880 ---- ---- ---- ---- 146.80 +12.10 134.70 75 1885 ---- ---- ---- ---- 149.40 +12.20 137.20 1890 ---- ---- ---- ---- 152.00 +12.30 139.70 1895 ---- ---- ---- ---- 154.70 +12.50 142.20 1900 ---- ---- ---- ---- 157.40 +12.60 144.80 1905 ---- ---- ---- ---- 160.20 +12.80 147.40 1910 ---- ---- ---- ---- 163.00 +12.90 150.10 1915 ---- ---- ---- ---- 165.80 +13.00 152.80 1920 ---- ---- ---- ---- 168.70 +13.20 155.50 1925 ---- ---- ---- ---- 171.60 +13.30 158.30 1930 ---- ---- ---- ---- 174.50 +13.40 161.10 1935 ---- ---- ---- ---- 177.50 +13.60 163.90 1940 ---- ---- ---- ---- 180.50 +13.70 166.80 1945 ---- ---- ---- ---- 183.60 +13.80 169.80 1950 ---- ---- ---- ---- 186.70 +14.00 172.70 1955 ---- ---- ---- ---- 189.80 +14.10 175.70 1960 ---- ---- ---- ---- 193.00 +14.30 178.70 1965 ---- ---- ---- ---- 196.20 +14.40 181.80 1970 ---- ---- ---- ---- 199.40 +14.50 184.90 100 1975 ---- ---- ---- ---- 202.70 +14.70 188.00 1980 ---- ---- ---- ---- 205.90 +14.70 191.20 1985 ---- ---- ---- ---- 209.30 +14.90 194.40 1990 ---- ---- ---- ---- 212.60 +15.00 197.60 1995 ---- ---- ---- ---- 216.00 +15.20 200.80 2000 ---- ---- ---- ---- 219.40 +15.30 204.10 130 2005 ---- ---- ---- ---- 222.80 +15.40 207.40 2010 ---- ---- ---- ---- 226.20 +15.50 210.70 2015 ---- ---- ---- ---- 229.70 +15.60 214.10 2020 ---- ---- ---- ---- 233.20 +15.70 217.50 2025 ---- ---- ---- ---- 236.70 +15.80 220.90 2030 ---- ---- ---- ---- 240.30 +16.00 224.30 2035 ---- ---- ---- ---- 243.80 +16.10 227.70 2040 ---- ---- ---- ---- 247.40 +16.20 231.20 2045 ---- ---- ---- ---- 251.00 +16.30 234.70 2050 ---- ---- ---- ---- 254.60 +16.40 238.20 2055 ---- ---- ---- ---- 258.30 +16.60 241.70 2060 ---- ---- ---- ---- 261.90 +16.60 245.30 2065 ---- ---- ---- ---- 265.60 +16.70 248.90 2070 ---- ---- ---- ---- 269.30 +16.90 252.40 2075 ---- ---- ---- ---- 273.00 +16.90 256.10 2080 ---- ---- ---- ---- 276.80 +17.10 259.70 2085 ---- ---- ---- ---- 280.50 +17.20 263.30 2090 ---- ---- ---- ---- 284.30 +17.30 267.00 2095 ---- ---- ---- ---- 288.10 +17.40 270.70 2100 ---- ---- ---- ---- 291.90 +17.50 274.40 2105 ---- ---- ---- ---- 295.70 +17.60 278.10 2110 ---- ---- ---- ---- 299.50 +17.70 281.80 2115 ---- ---- ---- ---- 303.40 +17.80 285.60 2120 ---- ---- ---- ---- 307.20 +17.90 289.30 2125 ---- ---- ---- ---- 311.10 +18.00 293.10 2130 ---- ---- ---- ---- 315.00 +18.10 296.90 2135 ---- ---- ---- ---- 318.90 +18.20 300.70 2140 ---- ---- ---- ---- 322.90 +18.40 304.50 2145 ---- ---- ---- ---- 326.80 +18.40 308.40 2150 ---- ---- ---- ---- 330.70 +18.50 312.20 2155 ---- ---- ---- ---- 334.70 +18.60 316.10 2160 ---- ---- ---- ---- 338.70 +18.70 320.00 2165 ---- ---- ---- ---- 342.70 +18.80 323.90 2170 ---- ---- ---- ---- 346.70 +18.90 327.80 2175 ---- ---- ---- ---- 350.70 +19.00 331.70 2180 ---- ---- ---- ---- 354.70 +19.00 335.70 2185 ---- ---- ---- ---- 358.70 +19.10 339.60 2190 ---- ---- ---- ---- 362.80 +19.20 343.60 2195 ---- ---- ---- ---- 366.80 +19.30 347.50 2200 ---- ---- ---- ---- 370.90 +19.40 351.50 2205 ---- ---- ---- ---- 375.00 +19.50 355.50 2210 ---- ---- ---- ---- 379.10 +19.60 359.50 2215 ---- ---- ---- ---- 383.20 +19.70 363.50 2220 ---- ---- ---- ---- 387.30 +19.70 367.60 2225 ---- ---- ---- ---- 391.40 +19.80 371.60 2230 ---- ---- ---- ---- 395.50 +19.90 375.60 2235 ---- ---- ---- ---- 399.70 +20.00 379.70 2240 ---- ---- ---- ---- 403.80 +20.00 383.80 2245 ---- ---- ---- ---- 408.00 +20.20 387.80 2250 ---- ---- ---- ---- 412.20 +20.30 391.90 2255 ---- ---- ---- ---- 416.30 +20.30 396.00 2260 ---- ---- ---- ---- 420.50 +20.40 400.10 2265 ---- ---- ---- ---- 424.70 +20.40 404.30 2270 ---- ---- ---- ---- 428.90 +20.50 408.40 2275 ---- ---- ---- ---- 433.10 +20.60 412.50 2280 ---- ---- ---- ---- 437.40 +20.70 416.70 2285 ---- ---- ---- ---- 441.60 +20.80 420.80 2290 ---- ---- ---- ---- 445.80 +20.80 425.00 2295 ---- ---- ---- ---- 450.10 +20.90 429.20 2300 ---- ---- ---- ---- 454.30 +20.90 433.40 2305 ---- ---- ---- ---- 458.60 +21.00 437.60 2310 ---- ---- ---- ---- 462.90 +21.10 441.80 2315 ---- ---- ---- ---- 467.20 +21.20 446.00 2320 ---- ---- ---- ---- 471.50 +21.30 450.20 2325 ---- ---- ---- ---- 475.80 +21.40 454.40 2330 ---- ---- ---- ---- 480.10 +21.40 458.70 2335 ---- ---- ---- ---- 484.40 +21.50 462.90 2340 ---- ---- ---- ---- 488.70 +21.50 467.20 2345 ---- ---- ---- ---- 493.10 +21.60 471.50 2350 ---- ---- ---- ---- 497.40 +21.70 475.70 2355 ---- ---- ---- ---- 501.70 +21.70 480.00 2360 ---- ---- ---- ---- 506.10 +21.80 484.30 2370 ---- ---- ---- ---- 514.80 +21.90 492.90 2375 ---- ---- ---- ---- 519.20 +22.00 497.20 2380 ---- ---- ---- ---- 523.60 +22.10 501.50 2390 ---- ---- ---- ---- 532.40 +22.20 510.20 2400 ---- ---- ---- ---- 541.20 +22.30 518.90 2410 ---- ---- ---- ---- 550.00 +22.40 527.60 2420 ---- ---- ---- ---- 558.90 +22.50 536.40 2425 ---- ---- ---- ---- 563.40 +22.60 540.80 2430 ---- ---- ---- ---- 567.80 +22.60 545.20 2440 ---- ---- ---- ---- 576.70 +22.70 554.00 2450 ---- ---- ---- ---- 585.70 +22.90 562.80 2460 ---- ---- ---- ---- 594.60 +22.90 571.70 2475 ---- ---- ---- ---- 608.10 +23.10 585.00 2500 ---- ---- ---- ---- 630.80 +23.50 607.30 2525 ---- ---- ---- ---- 653.50 +23.70 629.80 2550 ---- ---- ---- ---- 676.40 +23.90 652.50 2575 ---- ---- ---- ---- 699.30 +24.10 675.20 2600 ---- ---- ---- ---- 722.40 +24.30 698.10 2625 ---- ---- ---- ---- 745.60 +24.50 721.10 2650 ---- ---- ---- ---- 768.90 +24.70 744.20 900 ---- ---- ---- ---- 1.60 +.20 1.40 925 ---- ---- ---- ---- 1.90 +.30 1.60 950 ---- ---- ---- ---- 2.20 +.30 1.90 975 ---- ---- ---- ---- 2.50 +.30 2.20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.70 +1.20 8.50 1300 ---- ---- ---- ---- 11.10 +1.40 9.70 1325 ---- ---- ---- ---- 12.70 +1.60 11.10 1350 ---- ---- ---- ---- 14.40 +1.70 12.70 1375 ---- ---- ---- ---- 16.30 +1.90 14.40 1400 ---- ---- ---- ---- 18.50 +2.20 16.30 1425 ---- ---- ---- ---- 20.90 +2.50 18.40 1450 ---- ---- ---- ---- 23.50 +2.70 20.80 1470 ---- ---- ---- ---- 25.70 +2.90 22.80 1475 ---- ---- ---- ---- 26.30 +3.00 23.30 1480 ---- ---- ---- ---- 26.90 +3.00 23.90 1490 ---- ---- ---- ---- 28.20 +3.20 25.00 1500 ---- ---- ---- ---- 29.50 +3.40 26.10 1510 ---- ---- ---- ---- 30.80 +3.50 27.30 1520 ---- ---- ---- ---- 32.20 +3.60 28.60 1525 ---- ---- ---- ---- 32.90 +3.70 29.20 1530 ---- ---- ---- ---- 33.60 +3.70 29.90 1540 ---- ---- ---- ---- 35.10 +3.90 31.20 1550 ---- ---- ---- ---- 36.60 +4.00 32.60 1560 ---- ---- ---- ---- 38.20 +4.20 34.00 1565 ---- ---- ---- ---- 39.10 +4.30 34.80 1570 ---- ---- ---- ---- 39.90 +4.40 35.50 1575 ---- ---- ---- ---- 40.80 +4.50 36.30 1580 ---- ---- ---- ---- 41.60 +4.50 37.10 1585 ---- ---- ---- ---- 42.50 +4.60 37.90 1590 ---- ---- ---- ---- 43.40 +4.70 38.70 1595 ---- ---- ---- ---- 44.30 +4.80 39.50 1600 ---- ---- ---- ---- 45.30 +4.90 40.40 1605 ---- ---- ---- ---- 46.30 +5.10 41.20 1610 ---- ---- ---- ---- 47.20 +5.10 42.10 1615 ---- ---- ---- ---- 48.20 +5.20 43.00 1620 ---- ---- ---- ---- 49.30 +5.30 44.00 1625 ---- ---- ---- ---- 50.30 +5.40 44.90 1630 ---- ---- ---- ---- 51.40 +5.50 45.90 1635 ---- ---- ---- ---- 52.50 +5.60 46.90 1640 ---- ---- ---- ---- 53.60 +5.70 47.90 1645 ---- ---- ---- ---- 54.80 +5.80 49.00 1650 ---- ---- ---- ---- 55.90 +5.90 50.00 1655 ---- ---- ---- ---- 57.20 +6.10 51.10 1660 ---- ---- ---- ---- 58.40 +6.10 52.30 1665 ---- ---- ---- ---- 59.60 +6.20 53.40 1670 ---- ---- ---- ---- 60.90 +6.30 54.60 1675 ---- ---- ---- ---- 62.30 +6.50 55.80 1680 ---- ---- ---- ---- 63.60 +6.60 57.00 1685 ---- ---- ---- ---- 65.00 +6.70 58.30 1690 ---- ---- ---- ---- 66.40 +6.80 59.60 1695 ---- ---- ---- ---- 67.90 +7.00 60.90 1700 ---- ---- ---- ---- 69.30 +7.00 62.30 1705 ---- ---- ---- ---- 70.90 +7.20 63.70 1710 ---- ---- ---- ---- 72.40 +7.30 65.10 1715 ---- ---- ---- ---- 74.00 +7.40 66.60 1720 ---- ---- ---- ---- 75.60 +7.50 68.10 1725 ---- ---- ---- ---- 77.30 +7.70 69.60 1730 ---- ---- ---- ---- 79.00 +7.80 71.20 1735 ---- ---- ---- ---- 80.70 +7.90 72.80 1740 ---- ---- ---- ---- 82.50 +8.10 74.40 1745 ---- ---- ---- ---- 84.30 +8.20 76.10 1750 ---- ---- ---- ---- 86.10 +8.30 77.80 1755 ---- ---- ---- ---- 88.00 +8.50 79.50 1760 ---- ---- ---- ---- 89.90 +8.60 81.30 1765 ---- ---- ---- ---- 91.80 +8.60 83.20 1770 ---- ---- ---- ---- 93.80 +8.80 85.00 1775 ---- ---- ---- ---- 95.90 +9.00 86.90 1780 ---- ---- ---- ---- 97.90 +9.10 88.80 1785 ---- ---- ---- ---- 100.00 +9.20 90.80 1790 ---- ---- ---- ---- 102.20 +9.40 92.80 1795 ---- ---- ---- ---- 104.40 +9.50 94.90 1800 ---- ---- ---- ---- 106.60 +9.60 97.00 1805 ---- ---- ---- ---- 108.90 +9.80 99.10 1810 ---- ---- ---- ---- 111.20 +9.90 101.30 1815 ---- ---- ---- ---- 113.50 +10.00 103.50 1820 ---- ---- ---- ---- 115.90 +10.20 105.70 1825 ---- ---- ---- ---- 118.30 +10.30 108.00 1830 ---- ---- ---- ---- 120.80 +10.50 110.30 1835 ---- ---- ---- ---- 123.30 +10.60 112.70 1840 ---- ---- ---- ---- 125.80 +10.80 115.00 1845 ---- ---- ---- ---- 128.30 +10.80 117.50 1850 ---- ---- ---- ---- 130.90 +11.00 119.90 1855 ---- ---- ---- ---- 133.50 +11.10 122.40 1860 ---- ---- ---- ---- 136.20 +11.30 124.90 1865 ---- ---- ---- ---- 138.80 +11.40 127.40 1870 ---- ---- ---- ---- 141.50 +11.50 130.00 1875 ---- ---- ---- ---- 144.30 +11.70 132.60 1880 ---- ---- ---- ---- 147.00 +11.80 135.20 1885 ---- ---- ---- ---- 149.80 +12.00 137.80 1890 ---- ---- ---- ---- 152.60 +12.10 140.50 1895 ---- ---- ---- ---- 155.40 +12.20 143.20 1900 ---- ---- ---- ---- 158.20 +12.30 145.90 1905 ---- ---- ---- ---- 161.10 +12.50 148.60 1910 ---- ---- ---- ---- 164.00 +12.60 151.40 1915 ---- ---- ---- ---- 166.90 +12.80 154.10 1920 ---- ---- ---- ---- 169.80 +12.90 156.90 1925 ---- ---- ---- ---- 172.70 +13.00 159.70 1930 ---- ---- ---- ---- 175.60 +13.10 162.50 1935 ---- ---- ---- ---- 178.60 +13.30 165.30 1940 ---- ---- ---- ---- 181.60 +13.40 168.20 1945 ---- ---- ---- ---- 184.60 +13.60 171.00 1950 ---- ---- ---- ---- 187.60 +13.70 173.90 1955 ---- ---- ---- ---- 190.60 +13.80 176.80 1960 ---- ---- ---- ---- 193.60 +13.90 179.70 1965 ---- ---- ---- ---- 196.70 +14.10 182.60 1970 ---- ---- ---- ---- 199.80 +14.20 185.60 1975 ---- ---- ---- ---- 202.90 +14.30 188.60 1980 ---- ---- ---- ---- 206.00 +14.40 191.60 1985 ---- ---- ---- ---- 209.10 +14.50 194.60 1990 ---- ---- ---- ---- 212.30 +14.70 197.60 1995 ---- ---- ---- ---- 215.50 +14.80 200.70 2000 ---- ---- ---- ---- 218.70 +15.00 203.70 2005 ---- ---- ---- ---- 221.90 +15.10 206.80 2010 ---- ---- ---- ---- 225.10 +15.10 210.00 2015 ---- ---- ---- ---- 228.40 +15.30 213.10 2020 ---- ---- ---- ---- 231.70 +15.40 216.30 2025 ---- ---- ---- ---- 235.00 +15.60 219.40 2030 ---- ---- ---- ---- 238.30 +15.60 222.70 2035 ---- ---- ---- ---- 241.70 +15.80 225.90 2040 ---- ---- ---- ---- 245.00 +15.90 229.10 2045 ---- ---- ---- ---- 248.40 +16.00 232.40 2050 ---- ---- ---- ---- 251.80 +16.10 235.70 2055 ---- ---- ---- ---- 255.30 +16.30 239.00 2060 ---- ---- ---- ---- 258.70 +16.30 242.40 2065 ---- ---- ---- ---- 262.20 +16.50 245.70 2070 ---- ---- ---- ---- 265.70 +16.60 249.10 2075 ---- ---- ---- ---- 269.20 +16.70 252.50 2080 ---- ---- ---- ---- 272.70 +16.80 255.90 2085 ---- ---- ---- ---- 276.30 +16.90 259.40 2090 ---- ---- ---- ---- 279.90 +17.10 262.80 2095 ---- ---- ---- ---- 283.40 +17.10 266.30 2100 ---- ---- ---- ---- 287.00 +17.20 269.80 2105 ---- ---- ---- ---- 290.70 +17.40 273.30 2110 ---- ---- ---- ---- 294.30 +17.50 276.80 2115 ---- ---- ---- ---- 298.00 +17.60 280.40 2120 ---- ---- ---- ---- 301.60 +17.60 284.00 2125 ---- ---- ---- ---- 305.30 +17.80 287.50 2130 ---- ---- ---- ---- 309.00 +17.90 291.10 2135 ---- ---- ---- ---- 312.80 +18.00 294.80 2140 ---- ---- ---- ---- 316.50 +18.10 298.40 2145 ---- ---- ---- ---- 320.30 +18.30 302.00 2150 ---- ---- ---- ---- 324.00 +18.30 305.70 2155 ---- ---- ---- ---- 327.80 +18.40 309.40 2160 ---- ---- ---- ---- 331.60 +18.50 313.10 2170 ---- ---- ---- ---- 339.20 +18.70 320.50 2175 ---- ---- ---- ---- 343.10 +18.80 324.30 2180 ---- ---- ---- ---- 346.90 +18.90 328.00 2190 ---- ---- ---- ---- 354.70 +19.10 335.60 2200 ---- ---- ---- ---- 362.50 +19.30 343.20 2210 ---- ---- ---- ---- 370.40 +19.50 350.90 2220 ---- ---- ---- ---- 378.30 +19.70 358.60 2225 ---- ---- ---- ---- 382.20 +19.70 362.50 2230 ---- ---- ---- ---- 386.20 +19.80 366.40 2240 ---- ---- ---- ---- 394.20 +20.00 374.20 2250 ---- ---- ---- ---- 402.30 +20.20 382.10 2275 ---- ---- ---- ---- 422.60 +20.70 401.90 2300 ---- ---- ---- ---- 443.20 +21.10 422.10 2325 ---- ---- ---- ---- 464.00 +21.40 442.60 2350 ---- ---- ---- ---- 485.10 +21.90 463.20 2375 ---- ---- ---- ---- 506.40 +22.20 484.20 2400 ---- ---- ---- ---- 527.90 +22.60 505.30 2425 ---- ---- ---- ---- 549.60 +22.90 526.70 2450 ---- ---- ---- ---- 571.50 +23.20 548.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 16.00 +2.00 14.00 1425 ---- ---- ---- ---- 18.50 +2.20 16.30 1450 ---- ---- ---- ---- 21.30 +2.60 18.70 1475 ---- ---- ---- ---- 24.40 +2.90 21.50 1500 ---- ---- ---- ---- 27.90 +3.30 24.60 1525 ---- ---- ---- ---- 31.70 +3.70 28.00 1550 ---- ---- ---- ---- 35.80 +4.00 31.80 1575 ---- ---- ---- ---- 40.40 +4.40 36.00 1580 ---- ---- ---- ---- 41.40 +4.60 36.80 1590 ---- ---- ---- ---- 43.40 +4.80 38.60 1600 ---- ---- ---- ---- 45.40 +4.90 40.50 1610 ---- ---- ---- ---- 47.60 +5.20 42.40 1620 ---- ---- ---- ---- 49.70 +5.30 44.40 1625 ---- ---- ---- ---- 50.90 +5.40 45.50 1630 ---- ---- ---- ---- 52.00 +5.50 46.50 1640 ---- ---- ---- ---- 54.40 +5.80 48.60 1650 ---- ---- ---- ---- 56.80 +5.90 50.90 1660 ---- ---- ---- ---- 59.30 +6.10 53.20 1670 ---- ---- ---- ---- 62.00 +6.40 55.60 1680 ---- ---- ---- ---- 64.70 +6.60 58.10 1685 ---- ---- ---- ---- 66.10 +6.70 59.40 1690 ---- ---- ---- ---- 67.50 +6.80 60.70 1695 ---- ---- ---- ---- 69.00 +7.00 62.00 1700 ---- ---- ---- ---- 70.50 +7.10 63.40 1705 ---- ---- ---- ---- 72.00 +7.20 64.80 1710 ---- ---- ---- ---- 73.50 +7.30 66.20 1715 ---- ---- ---- ---- 75.10 +7.40 67.70 1720 ---- ---- ---- ---- 76.70 +7.50 69.20 1725 ---- ---- ---- ---- 78.40 +7.70 70.70 1730 ---- ---- ---- ---- 80.00 +7.80 72.20 1735 ---- ---- ---- ---- 81.80 +8.00 73.80 1740 ---- ---- ---- ---- 83.50 +8.00 75.50 1745 ---- ---- ---- ---- 85.30 +8.20 77.10 1750 ---- ---- ---- ---- 87.10 +8.30 78.80 1755 ---- ---- ---- ---- 89.00 +8.50 80.50 1760 ---- ---- ---- ---- 90.90 +8.60 82.30 1765 ---- ---- ---- ---- 92.80 +8.70 84.10 1770 ---- ---- ---- ---- 94.80 +8.80 86.00 1775 ---- ---- ---- ---- 96.80 +8.90 87.90 1780 ---- ---- ---- ---- 98.90 +9.10 89.80 1785 ---- ---- ---- ---- 101.00 +9.20 91.80 1790 ---- ---- ---- ---- 103.10 +9.30 93.80 1795 ---- ---- ---- ---- 105.30 +9.50 95.80 1800 ---- ---- ---- ---- 107.60 +9.70 97.90 1805 ---- ---- ---- ---- 109.90 +9.80 100.10 1810 ---- ---- ---- ---- 112.20 +9.90 102.30 1815 ---- ---- ---- ---- 114.50 +10.00 104.50 1820 ---- ---- ---- ---- 117.00 +10.20 106.80 1825 ---- ---- ---- ---- 119.40 +10.30 109.10 1830 ---- ---- ---- ---- 121.90 +10.50 111.40 1835 ---- ---- ---- ---- 124.40 +10.60 113.80 1840 ---- ---- ---- ---- 127.00 +10.70 116.30 1845 ---- ---- ---- ---- 129.60 +10.90 118.70 1850 ---- ---- ---- ---- 132.20 +11.00 121.20 1855 ---- ---- ---- ---- 134.90 +11.10 123.80 1860 ---- ---- ---- ---- 137.60 +11.30 126.30 1865 ---- ---- ---- ---- 140.30 +11.40 128.90 1870 ---- ---- ---- ---- 143.10 +11.60 131.50 1875 ---- ---- ---- ---- 145.90 +11.70 134.20 1880 ---- ---- ---- ---- 148.70 +11.80 136.90 1885 ---- ---- ---- ---- 151.50 +11.90 139.60 1890 ---- ---- ---- ---- 154.40 +12.10 142.30 1895 ---- ---- ---- ---- 157.30 +12.20 145.10 1900 ---- ---- ---- ---- 160.20 +12.30 147.90 1905 ---- ---- ---- ---- 163.10 +12.40 150.70 1910 ---- ---- ---- ---- 166.10 +12.60 153.50 1915 ---- ---- ---- ---- 169.00 +12.70 156.30 1920 ---- ---- ---- ---- 172.00 +12.80 159.20 1925 ---- ---- ---- ---- 175.00 +13.00 162.00 1930 ---- ---- ---- ---- 178.00 +13.10 164.90 1935 ---- ---- ---- ---- 181.10 +13.30 167.80 1940 ---- ---- ---- ---- 184.10 +13.40 170.70 1945 ---- ---- ---- ---- 187.20 +13.50 173.70 1950 ---- ---- ---- ---- 190.30 +13.70 176.60 1955 ---- ---- ---- ---- 193.40 +13.80 179.60 1960 ---- ---- ---- ---- 196.50 +13.90 182.60 1965 ---- ---- ---- ---- 199.60 +14.00 185.60 1970 ---- ---- ---- ---- 202.80 +14.10 188.70 1975 ---- ---- ---- ---- 206.00 +14.30 191.70 1980 ---- ---- ---- ---- 209.20 +14.40 194.80 1985 ---- ---- ---- ---- 212.40 +14.50 197.90 1990 ---- ---- ---- ---- 215.70 +14.60 201.10 1995 ---- ---- ---- ---- 219.00 +14.80 204.20 2000 ---- ---- ---- ---- 222.30 +14.90 207.40 2005 ---- ---- ---- ---- 225.60 +15.00 210.60 2010 ---- ---- ---- ---- 228.90 +15.00 213.90 2015 ---- ---- ---- ---- 232.30 +15.20 217.10 2020 ---- ---- ---- ---- 235.70 +15.30 220.40 2025 ---- ---- ---- ---- 239.20 +15.50 223.70 2030 ---- ---- ---- ---- 242.60 +15.50 227.10 2035 ---- ---- ---- ---- 246.10 +15.70 230.40 2040 ---- ---- ---- ---- 249.60 +15.80 233.80 2045 ---- ---- ---- ---- 253.10 +15.80 237.30 2050 ---- ---- ---- ---- 256.70 +16.00 240.70 2055 ---- ---- ---- ---- 260.30 +16.10 244.20 2060 ---- ---- ---- ---- 263.90 +16.20 247.70 2065 ---- ---- ---- ---- 267.50 +16.30 251.20 2070 ---- ---- ---- ---- 271.10 +16.40 254.70 2075 ---- ---- ---- ---- 274.80 +16.50 258.30 2080 ---- ---- ---- ---- 278.50 +16.60 261.90 2085 ---- ---- ---- ---- 282.20 +16.70 265.50 2090 ---- ---- ---- ---- 285.90 +16.80 269.10 2095 ---- ---- ---- ---- 289.70 +16.90 272.80 2100 ---- ---- ---- ---- 293.50 +17.10 276.40 2105 ---- ---- ---- ---- 297.20 +17.10 280.10 2110 ---- ---- ---- ---- 301.00 +17.20 283.80 2115 ---- ---- ---- ---- 304.90 +17.40 287.50 2120 ---- ---- ---- ---- 308.70 +17.40 291.30 2125 ---- ---- ---- ---- 312.60 +17.60 295.00 2130 ---- ---- ---- ---- 316.40 +17.60 298.80 2135 ---- ---- ---- ---- 320.30 +17.70 302.60 2140 ---- ---- ---- ---- 324.20 +17.80 306.40 2145 ---- ---- ---- ---- 328.10 +17.90 310.20 2150 ---- ---- ---- ---- 332.00 +17.90 314.10 2155 ---- ---- ---- ---- 336.00 +18.10 317.90 2160 ---- ---- ---- ---- 339.90 +18.10 321.80 2170 ---- ---- ---- ---- 347.90 +18.30 329.60 2180 ---- ---- ---- ---- 355.90 +18.50 337.40 2190 ---- ---- ---- ---- 363.90 +18.70 345.20 2200 ---- ---- ---- ---- 372.00 +18.80 353.20 2210 ---- ---- ---- ---- 380.10 +19.00 361.10 2220 ---- ---- ---- ---- 388.30 +19.20 369.10 2225 ---- ---- ---- ---- 392.40 +19.20 373.20 2230 ---- ---- ---- ---- 396.50 +19.30 377.20 2240 ---- ---- ---- ---- 404.80 +19.50 385.30 2250 ---- ---- ---- ---- 413.10 +19.60 393.50 2275 ---- ---- ---- ---- 434.00 +20.00 414.00 2300 ---- ---- ---- ---- 455.20 +20.40 434.80 2325 ---- ---- ---- ---- 476.50 +20.70 455.80 2350 ---- ---- ---- ---- 498.10 +21.00 477.10 2375 ---- ---- ---- ---- 519.90 +21.40 498.50 2400 ---- ---- ---- ---- 541.80 +21.60 520.20 2425 ---- ---- ---- ---- 563.90 +21.90 542.00 2450 ---- ---- ---- ---- 586.20 +22.20 564.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 5.80 +.50 5.30 1025 ---- ---- ---- ---- 6.50 +.60 5.90 1050 ---- ---- ---- ---- 7.30 +.70 6.60 1075 ---- ---- ---- ---- 8.10 +.70 7.40 1100 ---- ---- ---- ---- 9.00 +.80 8.20 1125 ---- ---- ---- ---- 10.00 +1.00 9.00 1130 ---- ---- ---- ---- 10.20 +1.00 9.20 1140 ---- ---- ---- ---- 10.60 +1.00 9.60 1150 ---- ---- ---- ---- 11.00 +1.00 10.00 1160 ---- ---- ---- ---- 11.50 +1.10 10.40 1170 ---- ---- ---- ---- 11.90 +1.10 10.80 1175 ---- ---- ---- ---- 12.20 +1.20 11.00 1180 ---- ---- ---- ---- 12.40 +1.20 11.20 1190 ---- ---- ---- ---- 12.90 +1.20 11.70 1200 ---- ---- ---- ---- 13.40 +1.30 12.10 1210 ---- ---- ---- ---- 13.90 +1.30 12.60 1220 ---- ---- ---- ---- 14.40 +1.40 13.00 1225 ---- ---- ---- ---- 14.70 +1.40 13.30 1230 ---- ---- ---- ---- 14.90 +1.40 13.50 1235 ---- ---- ---- ---- 15.20 +1.40 13.80 1240 ---- ---- ---- ---- 15.50 +1.50 14.00 1245 ---- ---- ---- ---- 15.80 +1.50 14.30 1250 ---- ---- ---- ---- 16.10 +1.60 14.50 1255 ---- ---- ---- ---- 16.40 +1.60 14.80 1260 ---- ---- ---- ---- 16.70 +1.60 15.10 1265 ---- ---- ---- ---- 17.00 +1.70 15.30 1270 ---- ---- ---- ---- 17.30 +1.70 15.60 1275 ---- ---- ---- ---- 17.60 +1.70 15.90 1280 ---- ---- ---- ---- 17.90 +1.70 16.20 1285 ---- ---- ---- ---- 18.20 +1.70 16.50 1290 ---- ---- ---- ---- 18.50 +1.80 16.70 1295 ---- ---- ---- ---- 18.80 +1.80 17.00 1300 ---- ---- ---- ---- 19.20 +1.90 17.30 1305 ---- ---- ---- ---- 19.50 +1.90 17.60 1310 ---- ---- ---- ---- 19.90 +2.00 17.90 1315 ---- ---- ---- ---- 20.20 +1.90 18.30 1320 ---- ---- ---- ---- 20.50 +1.90 18.60 1325 ---- ---- ---- ---- 20.90 +2.00 18.90 1330 ---- ---- ---- ---- 21.30 +2.10 19.20 1335 ---- ---- ---- ---- 21.60 +2.10 19.50 1340 ---- ---- ---- ---- 22.00 +2.10 19.90 1345 ---- ---- ---- ---- 22.40 +2.20 20.20 1350 ---- ---- ---- ---- 22.70 +2.10 20.60 1355 ---- ---- ---- ---- 23.10 +2.20 20.90 1360 ---- ---- ---- ---- 23.50 +2.30 21.20 1365 ---- ---- ---- ---- 23.90 +2.30 21.60 1370 ---- ---- ---- ---- 24.30 +2.30 22.00 1375 ---- ---- ---- ---- 24.70 +2.40 22.30 1380 ---- ---- ---- ---- 25.10 +2.40 22.70 1385 ---- ---- ---- ---- 25.50 +2.40 23.10 1390 ---- ---- ---- ---- 26.00 +2.50 23.50 1395 ---- ---- ---- ---- 26.40 +2.50 23.90 1400 ---- ---- ---- ---- 26.90 +2.60 24.30 1405 ---- ---- ---- ---- 27.30 +2.60 24.70 1410 ---- ---- ---- ---- 27.80 +2.70 25.10 1415 ---- ---- ---- ---- 28.20 +2.70 25.50 1420 ---- ---- ---- ---- 28.70 +2.80 25.90 1425 ---- ---- ---- ---- 29.20 +2.80 26.40 1430 ---- ---- ---- ---- 29.70 +2.90 26.80 1435 ---- ---- ---- ---- 30.20 +2.90 27.30 1440 ---- ---- ---- ---- 30.70 +3.00 27.70 1445 ---- ---- ---- ---- 31.20 +3.00 28.20 1450 ---- ---- ---- ---- 31.80 +3.10 28.70 1455 ---- ---- ---- ---- 32.40 +3.20 29.20 1460 ---- ---- ---- ---- 32.90 +3.20 29.70 1465 ---- ---- ---- ---- 33.50 +3.20 30.30 1470 ---- ---- ---- ---- 34.10 +3.30 30.80 1475 ---- ---- ---- ---- 34.70 +3.30 31.40 1480 ---- ---- ---- ---- 35.40 +3.40 32.00 1485 ---- ---- ---- ---- 36.00 +3.50 32.50 1490 ---- ---- ---- ---- 36.70 +3.60 33.10 1495 ---- ---- ---- ---- 37.30 +3.50 33.80 1500 ---- ---- ---- ---- 38.00 +3.60 34.40 1505 ---- ---- ---- ---- 38.80 +3.80 35.00 1510 ---- ---- ---- ---- 39.50 +3.80 35.70 1515 ---- ---- ---- ---- 40.20 +3.80 36.40 1520 ---- ---- ---- ---- 41.00 +3.90 37.10 1525 ---- ---- ---- ---- 41.80 +4.00 37.80 1530 ---- ---- ---- ---- 42.60 +4.10 38.50 1535 ---- ---- ---- ---- 43.40 +4.10 39.30 1540 ---- ---- ---- ---- 44.20 +4.20 40.00 1545 ---- ---- ---- ---- 45.00 +4.20 40.80 1550 ---- ---- ---- ---- 45.90 +4.30 41.60 1555 ---- ---- ---- ---- 46.80 +4.40 42.40 1560 ---- ---- ---- ---- 47.70 +4.50 43.20 1565 ---- ---- ---- ---- 48.60 +4.50 44.10 1570 ---- ---- ---- ---- 49.60 +4.70 44.90 1575 ---- ---- ---- ---- 50.50 +4.70 45.80 1580 ---- ---- ---- ---- 51.50 +4.80 46.70 1585 ---- ---- ---- ---- 52.50 +4.90 47.60 1590 ---- ---- ---- ---- 53.50 +5.00 48.50 1595 ---- ---- ---- ---- 54.50 +5.00 49.50 1600 ---- ---- ---- ---- 55.60 +5.10 50.50 1605 ---- ---- ---- ---- 56.70 +5.20 51.50 1610 ---- ---- ---- ---- 57.70 +5.20 52.50 1615 ---- ---- ---- ---- 58.90 +5.40 53.50 1620 ---- ---- ---- ---- 60.00 +5.50 54.50 1625 ---- ---- ---- ---- 61.10 +5.50 55.60 1630 ---- ---- ---- ---- 62.30 +5.60 56.70 1635 ---- ---- ---- ---- 63.50 +5.70 57.80 1640 ---- ---- ---- ---- 64.70 +5.80 58.90 1645 ---- ---- ---- ---- 65.90 +5.90 60.00 1650 ---- ---- ---- ---- 67.20 +6.00 61.20 1655 ---- ---- ---- ---- 68.50 +6.10 62.40 1660 ---- ---- ---- ---- 69.80 +6.20 63.60 1665 ---- ---- ---- ---- 71.10 +6.30 64.80 1670 ---- ---- ---- ---- 72.40 +6.40 66.00 1675 ---- ---- ---- ---- 73.80 +6.50 67.30 1680 ---- ---- ---- ---- 75.10 +6.60 68.50 1685 ---- ---- ---- ---- 76.50 +6.70 69.80 1690 ---- ---- ---- ---- 78.00 +6.80 71.20 1695 ---- ---- ---- ---- 79.40 +6.90 72.50 1700 ---- ---- ---- ---- 80.90 +7.00 73.90 1705 ---- ---- ---- ---- 82.30 +7.00 75.30 1710 ---- ---- ---- ---- 83.90 +7.20 76.70 1715 ---- ---- ---- ---- 85.40 +7.30 78.10 1720 ---- ---- ---- ---- 87.00 +7.50 79.50 1725 ---- ---- ---- ---- 88.50 +7.50 81.00 1730 ---- ---- ---- ---- 90.20 +7.70 82.50 1735 ---- ---- ---- ---- 91.80 +7.70 84.10 1740 ---- ---- ---- ---- 93.50 +7.90 85.60 1745 ---- ---- ---- ---- 95.20 +8.00 87.20 1750 ---- ---- ---- ---- 96.90 +8.10 88.80 1755 ---- ---- ---- ---- 98.60 +8.10 90.50 1760 ---- ---- ---- ---- 100.40 +8.30 92.10 1765 ---- ---- ---- ---- 102.20 +8.40 93.80 1770 ---- ---- ---- ---- 104.00 +8.50 95.50 1775 ---- ---- ---- ---- 105.90 +8.60 97.30 1780 ---- ---- ---- ---- 107.80 +8.70 99.10 1785 ---- ---- ---- ---- 109.70 +8.80 100.90 1790 ---- ---- ---- ---- 111.70 +9.00 102.70 1795 ---- ---- ---- ---- 113.70 +9.10 104.60 1800 ---- ---- ---- ---- 115.70 +9.20 106.50 1805 ---- ---- ---- ---- 117.70 +9.30 108.40 1810 ---- ---- ---- ---- 119.80 +9.40 110.40 1815 ---- ---- ---- ---- 121.90 +9.50 112.40 1820 ---- ---- ---- ---- 124.10 +9.70 114.40 1825 ---- ---- ---- ---- 126.30 +9.80 116.50 1830 ---- ---- ---- ---- 128.50 +9.90 118.60 1835 ---- ---- ---- ---- 130.70 +10.00 120.70 1840 ---- ---- ---- ---- 133.00 +10.10 122.90 1845 ---- ---- ---- ---- 135.40 +10.30 125.10 1850 ---- ---- ---- ---- 137.70 +10.40 127.30 1855 ---- ---- ---- ---- 140.10 +10.50 129.60 1860 ---- ---- ---- ---- 142.50 +10.60 131.90 1865 ---- ---- ---- ---- 145.00 +10.80 134.20 1870 ---- ---- ---- ---- 147.40 +10.80 136.60 1875 ---- ---- ---- ---- 150.00 +11.00 139.00 1880 ---- ---- ---- ---- 152.50 +11.10 141.40 1885 ---- ---- ---- ---- 155.10 +11.20 143.90 1890 ---- ---- ---- ---- 157.70 +11.30 146.40 1895 ---- ---- ---- ---- 160.40 +11.50 148.90 1900 ---- ---- ---- ---- 163.00 +11.50 151.50 1905 ---- ---- ---- ---- 165.70 +11.60 154.10 1910 ---- ---- ---- ---- 168.50 +11.80 156.70 1915 ---- ---- ---- ---- 171.30 +12.00 159.30 1920 ---- ---- ---- ---- 174.10 +12.10 162.00 1925 ---- ---- ---- ---- 176.90 +12.20 164.70 1930 ---- ---- ---- ---- 179.80 +12.30 167.50 1935 ---- ---- ---- ---- 182.70 +12.50 170.20 1940 ---- ---- ---- ---- 185.60 +12.50 173.10 1945 ---- ---- ---- ---- 188.50 +12.60 175.90 1950 ---- ---- ---- ---- 191.50 +12.70 178.80 1955 ---- ---- ---- ---- 194.50 +12.80 181.70 1960 ---- ---- ---- ---- 197.60 +13.00 184.60 1965 ---- ---- ---- ---- 200.60 +13.10 187.50 1970 ---- ---- ---- ---- 203.70 +13.20 190.50 1975 ---- ---- ---- ---- 206.80 +13.30 193.50 1980 ---- ---- ---- ---- 210.00 +13.50 196.50 1985 ---- ---- ---- ---- 213.10 +13.50 199.60 1990 ---- ---- ---- ---- 216.30 +13.60 202.70 1995 ---- ---- ---- ---- 219.50 +13.70 205.80 2000 ---- ---- ---- ---- 222.80 +13.90 208.90 2005 ---- ---- ---- ---- 226.00 +14.00 212.00 2010 ---- ---- ---- ---- 229.30 +14.10 215.20 2015 ---- ---- ---- ---- 232.60 +14.20 218.40 2020 ---- ---- ---- ---- 235.90 +14.30 221.60 2025 ---- ---- ---- ---- 239.30 +14.40 224.90 2030 ---- ---- ---- ---- 242.60 +14.50 228.10 2035 ---- ---- ---- ---- 246.00 +14.60 231.40 2040 ---- ---- ---- ---- 249.40 +14.70 234.70 2045 ---- ---- ---- ---- 252.80 +14.80 238.00 2050 ---- ---- ---- ---- 256.30 +15.00 241.30 2055 ---- ---- ---- ---- 259.70 +15.00 244.70 2060 ---- ---- ---- ---- 263.20 +15.20 248.00 2065 ---- ---- ---- ---- 266.60 +15.20 251.40 2070 ---- ---- ---- ---- 270.10 +15.30 254.80 2075 ---- ---- ---- ---- 273.60 +15.40 258.20 2080 ---- ---- ---- ---- 277.20 +15.60 261.60 2085 ---- ---- ---- ---- 280.70 +15.60 265.10 2090 ---- ---- ---- ---- 284.30 +15.80 268.50 2095 ---- ---- ---- ---- 287.80 +15.80 272.00 2100 ---- ---- ---- ---- 291.40 +15.90 275.50 2105 ---- ---- ---- ---- 295.00 +16.00 279.00 2110 ---- ---- ---- ---- 298.60 +16.10 282.50 2115 ---- ---- ---- ---- 302.20 +16.20 286.00 2120 ---- ---- ---- ---- 305.90 +16.30 289.60 2125 ---- ---- ---- ---- 309.50 +16.40 293.10 2130 ---- ---- ---- ---- 313.20 +16.50 296.70 2135 ---- ---- ---- ---- 316.80 +16.50 300.30 2140 ---- ---- ---- ---- 320.50 +16.60 303.90 2145 ---- ---- ---- ---- 324.20 +16.70 307.50 2150 ---- ---- ---- ---- 327.90 +16.80 311.10 2155 ---- ---- ---- ---- 331.70 +17.00 314.70 2160 ---- ---- ---- ---- 335.40 +17.00 318.40 2165 ---- ---- ---- ---- 339.20 +17.20 322.00 2170 ---- ---- ---- ---- 342.90 +17.20 325.70 2175 ---- ---- ---- ---- 346.70 +17.30 329.40 2180 ---- ---- ---- ---- 350.50 +17.40 333.10 2185 ---- ---- ---- ---- 354.30 +17.50 336.80 2190 ---- ---- ---- ---- 358.10 +17.60 340.50 2195 ---- ---- ---- ---- 361.90 +17.60 344.30 2200 ---- ---- ---- ---- 365.70 +17.70 348.00 2205 ---- ---- ---- ---- 369.60 +17.80 351.80 2210 ---- ---- ---- ---- 373.40 +17.90 355.50 2215 ---- ---- ---- ---- 377.30 +18.00 359.30 2220 ---- ---- ---- ---- 381.20 +18.10 363.10 2225 ---- ---- ---- ---- 385.00 +18.10 366.90 2230 ---- ---- ---- ---- 388.90 +18.20 370.70 2235 ---- ---- ---- ---- 392.90 +18.30 374.60 2240 ---- ---- ---- ---- 396.80 +18.40 378.40 2245 ---- ---- ---- ---- 400.70 +18.50 382.20 2250 ---- ---- ---- ---- 404.60 +18.50 386.10 2255 ---- ---- ---- ---- 408.60 +18.60 390.00 2260 ---- ---- ---- ---- 412.50 +18.60 393.90 2265 ---- ---- ---- ---- 416.50 +18.80 397.70 2270 ---- ---- ---- ---- 420.50 +18.80 401.70 2275 ---- ---- ---- ---- 424.50 +18.90 405.60 2280 ---- ---- ---- ---- 428.50 +19.00 409.50 2285 ---- ---- ---- ---- 432.50 +19.10 413.40 2290 ---- ---- ---- ---- 436.50 +19.10 417.40 2295 ---- ---- ---- ---- 440.50 +19.20 421.30 2300 ---- ---- ---- ---- 444.60 +19.30 425.30 2305 ---- ---- ---- ---- 448.60 +19.30 429.30 2310 ---- ---- ---- ---- 452.70 +19.50 433.20 2315 ---- ---- ---- ---- 456.70 +19.50 437.20 2320 ---- ---- ---- ---- 460.80 +19.60 441.20 2325 ---- ---- ---- ---- 464.90 +19.70 445.20 2330 ---- ---- ---- ---- 469.00 +19.70 449.30 2335 ---- ---- ---- ---- 473.10 +19.80 453.30 2340 ---- ---- ---- ---- 477.20 +19.90 457.30 2345 ---- ---- ---- ---- 481.30 +19.90 461.40 2350 ---- ---- ---- ---- 485.50 +20.10 465.40 2355 ---- ---- ---- ---- 489.60 +20.10 469.50 2360 ---- ---- ---- ---- 493.70 +20.10 473.60 2365 ---- ---- ---- ---- 497.90 +20.20 477.70 2370 ---- ---- ---- ---- 502.00 +20.20 481.80 2375 ---- ---- ---- ---- 506.20 +20.30 485.90 2380 ---- ---- ---- ---- 510.40 +20.40 490.00 2390 ---- ---- ---- ---- 518.80 +20.60 498.20 2400 ---- ---- ---- ---- 527.20 +20.70 506.50 2410 ---- ---- ---- ---- 535.60 +20.80 514.80 2420 ---- ---- ---- ---- 544.10 +21.00 523.10 2425 ---- ---- ---- ---- 548.30 +21.00 527.30 2430 ---- ---- ---- ---- 552.60 +21.10 531.50 2440 ---- ---- ---- ---- 561.10 +21.20 539.90 2450 ---- ---- ---- ---- 569.70 +21.30 548.40 2460 ---- ---- ---- ---- 578.30 +21.50 556.80 2470 ---- ---- ---- ---- 586.90 +21.60 565.30 2475 ---- ---- ---- ---- 591.20 +21.60 569.60 2500 ---- ---- ---- ---- 612.90 +21.90 591.00 2525 ---- ---- ---- ---- 634.70 +22.10 612.60 2550 ---- ---- ---- ---- 656.70 +22.40 634.30 2575 ---- ---- ---- ---- 678.90 +22.70 656.20 2600 ---- ---- ---- ---- 701.20 +23.00 678.20 2625 ---- ---- ---- ---- 723.60 +23.20 700.40 2650 ---- ---- ---- ---- 746.10 +23.40 722.70 950 ---- ---- ---- ---- 4.60 +.40 4.20 975 ---- ---- ---- ---- 5.20 +.50 4.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 11.50 +.80 10.70 1050 ---- ---- ---- ---- 12.70 +1.00 11.70 1075 ---- ---- ---- ---- 13.80 +1.00 12.80 1100 ---- ---- ---- ---- 15.10 +1.20 13.90 1125 ---- ---- ---- ---- 16.40 +1.20 15.20 1150 ---- ---- ---- ---- 17.90 +1.40 16.50 1175 ---- ---- ---- ---- 19.40 +1.60 17.80 1200 ---- ---- ---- ---- 21.00 +1.70 19.30 1220 ---- ---- ---- ---- 22.30 +1.80 20.50 1225 ---- ---- ---- ---- 22.60 +1.80 20.80 1230 ---- ---- ---- ---- 23.00 +1.80 21.20 1240 ---- ---- ---- ---- 23.70 +1.90 21.80 1250 ---- ---- ---- ---- 24.40 +1.90 22.50 1260 ---- ---- ---- ---- 25.20 +2.00 23.20 1270 ---- ---- ---- ---- 25.90 +2.00 23.90 1275 ---- ---- ---- ---- 26.30 +2.10 24.20 1280 ---- ---- ---- ---- 26.70 +2.10 24.60 1290 ---- ---- ---- ---- 27.50 +2.20 25.30 1300 ---- ---- ---- ---- 28.30 +2.30 26.00 1310 ---- ---- ---- ---- 29.10 +2.30 26.80 1315 ---- ---- ---- ---- 29.50 +2.30 27.20 1320 ---- ---- ---- ---- 30.00 +2.40 27.60 1325 ---- ---- ---- ---- 30.40 +2.40 28.00 1330 ---- ---- ---- ---- 30.80 +2.50 28.30 1335 ---- ---- ---- ---- 31.30 +2.60 28.70 1340 ---- ---- ---- ---- 31.70 +2.50 29.20 1345 ---- ---- ---- ---- 32.10 +2.50 29.60 1350 ---- ---- ---- ---- 32.60 +2.60 30.00 1355 ---- ---- ---- ---- 33.10 +2.70 30.40 1360 ---- ---- ---- ---- 33.50 +2.70 30.80 1365 ---- ---- ---- ---- 34.00 +2.80 31.20 1370 ---- ---- ---- ---- 34.50 +2.80 31.70 1375 ---- ---- ---- ---- 34.90 +2.80 32.10 1380 ---- ---- ---- ---- 35.40 +2.80 32.60 1385 ---- ---- ---- ---- 35.90 +2.90 33.00 1390 ---- ---- ---- ---- 36.40 +2.90 33.50 1395 ---- ---- ---- ---- 36.90 +3.00 33.90 1400 ---- ---- ---- ---- 37.40 +3.00 34.40 1405 ---- ---- ---- ---- 37.90 +3.10 34.80 1410 ---- ---- ---- ---- 38.40 +3.10 35.30 1415 ---- ---- ---- ---- 38.90 +3.10 35.80 1420 ---- ---- ---- ---- 39.50 +3.20 36.30 1425 ---- ---- ---- ---- 40.00 +3.20 36.80 1430 ---- ---- ---- ---- 40.60 +3.30 37.30 1435 ---- ---- ---- ---- 41.10 +3.30 37.80 1440 ---- ---- ---- ---- 41.70 +3.40 38.30 1445 ---- ---- ---- ---- 42.30 +3.50 38.80 1450 ---- ---- ---- ---- 42.80 +3.40 39.40 1455 ---- ---- ---- ---- 43.40 +3.50 39.90 1460 ---- ---- ---- ---- 44.00 +3.50 40.50 1465 ---- ---- ---- ---- 44.60 +3.60 41.00 1470 ---- ---- ---- ---- 45.30 +3.70 41.60 1475 ---- ---- ---- ---- 45.90 +3.70 42.20 1480 ---- ---- ---- ---- 46.50 +3.70 42.80 1485 ---- ---- ---- ---- 47.20 +3.80 43.40 1490 ---- ---- ---- ---- 47.90 +3.90 44.00 1495 ---- ---- ---- ---- 48.60 +4.00 44.60 1500 ---- ---- ---- ---- 49.30 +4.10 45.20 1505 ---- ---- ---- ---- 50.00 +4.10 45.90 1510 ---- ---- ---- ---- 50.70 +4.10 46.60 1515 ---- ---- ---- ---- 51.40 +4.20 47.20 1520 ---- ---- ---- ---- 52.20 +4.30 47.90 1525 ---- ---- ---- ---- 53.00 +4.30 48.70 1530 ---- ---- ---- ---- 53.70 +4.30 49.40 1535 ---- ---- ---- ---- 54.50 +4.40 50.10 1540 ---- ---- ---- ---- 55.40 +4.50 50.90 1545 ---- ---- ---- ---- 56.20 +4.60 51.60 1550 ---- ---- ---- ---- 57.00 +4.60 52.40 1555 ---- ---- ---- ---- 57.90 +4.70 53.20 1560 ---- ---- ---- ---- 58.80 +4.80 54.00 1565 ---- ---- ---- ---- 59.70 +4.80 54.90 1570 ---- ---- ---- ---- 60.60 +4.90 55.70 1575 ---- ---- ---- ---- 61.60 +5.00 56.60 1580 ---- ---- ---- ---- 62.50 +5.00 57.50 1585 ---- ---- ---- ---- 63.50 +5.10 58.40 1590 ---- ---- ---- ---- 64.50 +5.20 59.30 1595 ---- ---- ---- ---- 65.50 +5.20 60.30 1600 ---- ---- ---- ---- 66.60 +5.40 61.20 1605 ---- ---- ---- ---- 67.60 +5.40 62.20 1610 ---- ---- ---- ---- 68.70 +5.50 63.20 1615 ---- ---- ---- ---- 69.80 +5.50 64.30 1620 ---- ---- ---- ---- 71.00 +5.70 65.30 1625 ---- ---- ---- ---- 72.10 +5.70 66.40 1630 ---- ---- ---- ---- 73.30 +5.80 67.50 1635 ---- ---- ---- ---- 74.50 +5.90 68.60 1640 ---- ---- ---- ---- 75.70 +5.90 69.80 1645 ---- ---- ---- ---- 77.00 +6.00 71.00 1650 ---- ---- ---- ---- 78.30 +6.10 72.20 1655 ---- ---- ---- ---- 79.60 +6.20 73.40 1660 ---- ---- ---- ---- 80.90 +6.30 74.60 1665 ---- ---- ---- ---- 82.30 +6.40 75.90 1670 ---- ---- ---- ---- 83.70 +6.50 77.20 1675 ---- ---- ---- ---- 85.10 +6.60 78.50 1680 ---- ---- ---- ---- 86.50 +6.60 79.90 1685 ---- ---- ---- ---- 88.00 +6.70 81.30 1690 ---- ---- ---- ---- 89.50 +6.80 82.70 1695 ---- ---- ---- ---- 91.10 +7.00 84.10 1700 ---- ---- ---- ---- 92.60 +7.00 85.60 1705 ---- ---- ---- ---- 94.20 +7.10 87.10 1710 ---- ---- ---- ---- 95.90 +7.20 88.70 1715 ---- ---- ---- ---- 97.50 +7.30 90.20 1720 ---- ---- ---- ---- 99.20 +7.40 91.80 1725 ---- ---- ---- ---- 100.90 +7.50 93.40 1730 ---- ---- ---- ---- 102.70 +7.60 95.10 1735 ---- ---- ---- ---- 104.50 +7.70 96.80 1740 ---- ---- ---- ---- 106.30 +7.80 98.50 1745 ---- ---- ---- ---- 108.10 +7.90 100.20 1750 ---- ---- ---- ---- 110.00 +8.00 102.00 1755 ---- ---- ---- ---- 111.90 +8.10 103.80 1760 ---- ---- ---- ---- 113.80 +8.20 105.60 1765 ---- ---- ---- ---- 115.80 +8.30 107.50 1770 ---- ---- ---- ---- 117.80 +8.40 109.40 1775 ---- ---- ---- ---- 119.80 +8.50 111.30 1780 ---- ---- ---- ---- 121.90 +8.60 113.30 1785 ---- ---- ---- ---- 123.90 +8.60 115.30 1790 ---- ---- ---- ---- 126.10 +8.80 117.30 1795 ---- ---- ---- ---- 128.20 +8.90 119.30 1800 ---- ---- ---- ---- 130.40 +9.00 121.40 1805 ---- ---- ---- ---- 132.60 +9.10 123.50 1810 ---- ---- ---- ---- 134.80 +9.20 125.60 1815 ---- ---- ---- ---- 137.10 +9.30 127.80 1820 ---- ---- ---- ---- 139.40 +9.40 130.00 1825 ---- ---- ---- ---- 141.70 +9.50 132.20 1830 ---- ---- ---- ---- 144.10 +9.60 134.50 1835 ---- ---- ---- ---- 146.50 +9.80 136.70 1840 ---- ---- ---- ---- 148.90 +9.80 139.10 1845 ---- ---- ---- ---- 151.30 +9.90 141.40 1850 ---- ---- ---- ---- 153.80 +10.00 143.80 1855 ---- ---- ---- ---- 156.30 +10.10 146.20 1860 ---- ---- ---- ---- 158.80 +10.20 148.60 1865 ---- ---- ---- ---- 161.40 +10.40 151.00 1870 ---- ---- ---- ---- 163.90 +10.40 153.50 1875 ---- ---- ---- ---- 166.60 +10.60 156.00 1880 ---- ---- ---- ---- 169.20 +10.70 158.50 1885 ---- ---- ---- ---- 171.80 +10.70 161.10 1890 ---- ---- ---- ---- 174.50 +10.80 163.70 1895 ---- ---- ---- ---- 177.20 +10.90 166.30 1900 ---- ---- ---- ---- 180.00 +11.10 168.90 1905 ---- ---- ---- ---- 182.70 +11.10 171.60 1910 ---- ---- ---- ---- 185.50 +11.30 174.20 1915 ---- ---- ---- ---- 188.30 +11.40 176.90 1920 ---- ---- ---- ---- 191.10 +11.50 179.60 1925 ---- ---- ---- ---- 194.00 +11.60 182.40 1930 ---- ---- ---- ---- 196.80 +11.60 185.20 1935 ---- ---- ---- ---- 199.70 +11.80 187.90 1940 ---- ---- ---- ---- 202.60 +11.80 190.80 1945 ---- ---- ---- ---- 205.50 +11.90 193.60 1950 ---- ---- ---- ---- 208.50 +12.10 196.40 1955 ---- ---- ---- ---- 211.50 +12.20 199.30 1960 ---- ---- ---- ---- 214.40 +12.20 202.20 1965 ---- ---- ---- ---- 217.40 +12.30 205.10 1970 ---- ---- ---- ---- 220.50 +12.50 208.00 1975 ---- ---- ---- ---- 223.50 +12.60 210.90 1980 ---- ---- ---- ---- 226.50 +12.60 213.90 1985 ---- ---- ---- ---- 229.60 +12.70 216.90 1990 ---- ---- ---- ---- 232.70 +12.90 219.80 1995 ---- ---- ---- ---- 235.80 +12.90 222.90 2000 ---- ---- ---- ---- 238.90 +13.00 225.90 2005 ---- ---- ---- ---- 242.10 +13.20 228.90 2010 ---- ---- ---- ---- 245.20 +13.20 232.00 2015 ---- ---- ---- ---- 248.40 +13.30 235.10 2020 ---- ---- ---- ---- 251.60 +13.50 238.10 2025 ---- ---- ---- ---- 254.80 +13.50 241.30 2030 ---- ---- ---- ---- 258.00 +13.60 244.40 2035 ---- ---- ---- ---- 261.20 +13.70 247.50 2040 ---- ---- ---- ---- 264.50 +13.80 250.70 2045 ---- ---- ---- ---- 267.80 +13.90 253.90 2050 ---- ---- ---- ---- 271.10 +14.00 257.10 2055 ---- ---- ---- ---- 274.40 +14.10 260.30 2060 ---- ---- ---- ---- 277.70 +14.20 263.50 2065 ---- ---- ---- ---- 281.00 +14.20 266.80 2070 ---- ---- ---- ---- 284.40 +14.30 270.10 2075 ---- ---- ---- ---- 287.80 +14.40 273.40 2080 ---- ---- ---- ---- 291.20 +14.50 276.70 2085 ---- ---- ---- ---- 294.60 +14.60 280.00 2090 ---- ---- ---- ---- 298.00 +14.70 283.30 2095 ---- ---- ---- ---- 301.50 +14.80 286.70 2100 ---- ---- ---- ---- 304.90 +14.80 290.10 2105 ---- ---- ---- ---- 308.40 +14.90 293.50 2110 ---- ---- ---- ---- 311.90 +15.00 296.90 2115 ---- ---- ---- ---- 315.40 +15.10 300.30 2120 ---- ---- ---- ---- 318.90 +15.20 303.70 2125 ---- ---- ---- ---- 322.50 +15.30 307.20 2130 ---- ---- ---- ---- 326.00 +15.30 310.70 2135 ---- ---- ---- ---- 329.60 +15.40 314.20 2140 ---- ---- ---- ---- 333.20 +15.50 317.70 2145 ---- ---- ---- ---- 336.80 +15.60 321.20 2150 ---- ---- ---- ---- 340.40 +15.70 324.70 2155 ---- ---- ---- ---- 344.10 +15.80 328.30 2160 ---- ---- ---- ---- 347.70 +15.80 331.90 2165 ---- ---- ---- ---- 351.40 +16.00 335.40 2170 ---- ---- ---- ---- 355.00 +16.00 339.00 2175 ---- ---- ---- ---- 358.70 +16.10 342.60 2180 ---- ---- ---- ---- 362.40 +16.10 346.30 2185 ---- ---- ---- ---- 366.20 +16.30 349.90 2190 ---- ---- ---- ---- 369.90 +16.30 353.60 2195 ---- ---- ---- ---- 373.60 +16.40 357.20 2200 ---- ---- ---- ---- 377.40 +16.50 360.90 2205 ---- ---- ---- ---- 381.20 +16.60 364.60 2210 ---- ---- ---- ---- 384.90 +16.60 368.30 2215 ---- ---- ---- ---- 388.70 +16.70 372.00 2220 ---- ---- ---- ---- 392.50 +16.70 375.80 2225 ---- ---- ---- ---- 396.40 +16.90 379.50 2230 ---- ---- ---- ---- 400.20 +16.90 383.30 2235 ---- ---- ---- ---- 404.00 +17.00 387.00 2240 ---- ---- ---- ---- 407.90 +17.10 390.80 2245 ---- ---- ---- ---- 411.80 +17.20 394.60 2250 ---- ---- ---- ---- 415.60 +17.20 398.40 2255 ---- ---- ---- ---- 419.50 +17.30 402.20 2260 ---- ---- ---- ---- 423.40 +17.30 406.10 2265 ---- ---- ---- ---- 427.30 +17.40 409.90 2270 ---- ---- ---- ---- 431.20 +17.40 413.80 2275 ---- ---- ---- ---- 435.20 +17.60 417.60 2280 ---- ---- ---- ---- 439.10 +17.60 421.50 2285 ---- ---- ---- ---- 443.10 +17.70 425.40 2290 ---- ---- ---- ---- 447.00 +17.70 429.30 2295 ---- ---- ---- ---- 451.00 +17.80 433.20 2300 ---- ---- ---- ---- 455.00 +17.90 437.10 2305 ---- ---- ---- ---- 459.00 +18.00 441.00 2310 ---- ---- ---- ---- 463.00 +18.10 444.90 2315 ---- ---- ---- ---- 467.00 +18.10 448.90 2320 ---- ---- ---- ---- 471.00 +18.20 452.80 2325 ---- ---- ---- ---- 475.00 +18.20 456.80 2330 ---- ---- ---- ---- 479.10 +18.30 460.80 2335 ---- ---- ---- ---- 483.10 +18.30 464.80 2340 ---- ---- ---- ---- 487.20 +18.50 468.70 2345 ---- ---- ---- ---- 491.20 +18.50 472.70 2350 ---- ---- ---- ---- 495.30 +18.60 476.70 2355 ---- ---- ---- ---- 499.40 +18.60 480.80 2360 ---- ---- ---- ---- 503.40 +18.60 484.80 2365 ---- ---- ---- ---- 507.50 +18.70 488.80 2370 ---- ---- ---- ---- 511.60 +18.70 492.90 2375 ---- ---- ---- ---- 515.80 +18.90 496.90 2380 ---- ---- ---- ---- 519.90 +18.90 501.00 2390 ---- ---- ---- ---- 528.10 +19.00 509.10 2400 ---- ---- ---- ---- 536.40 +19.10 517.30 2410 ---- ---- ---- ---- 544.70 +19.20 525.50 2420 ---- ---- ---- ---- 553.10 +19.40 533.70 2425 ---- ---- ---- ---- 557.30 +19.40 537.90 2430 ---- ---- ---- ---- 561.50 +19.50 542.00 2440 ---- ---- ---- ---- 569.90 +19.60 550.30 2450 ---- ---- ---- ---- 578.30 +19.70 558.60 2460 ---- ---- ---- ---- 586.80 +19.80 567.00 2470 ---- ---- ---- ---- 595.30 +19.90 575.40 2475 ---- ---- ---- ---- 599.50 +19.90 579.60 2480 ---- ---- ---- ---- 603.80 +20.00 583.80 2500 ---- ---- ---- ---- 620.90 +20.20 600.70 2525 ---- ---- ---- ---- 642.40 +20.40 622.00 2550 ---- ---- ---- ---- 664.10 +20.70 643.40 2575 ---- ---- ---- ---- 685.90 +20.90 665.00 2600 ---- ---- ---- ---- 707.90 +21.20 686.70 2625 ---- ---- ---- ---- 730.00 +21.50 708.50 2650 ---- ---- ---- ---- 752.20 +21.70 730.50 2675 ---- ---- ---- ---- 774.50 +21.90 752.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 20.10 +1.40 18.70 1100 ---- ---- ---- ---- 21.70 +1.50 20.20 1125 ---- ---- ---- ---- 23.40 +1.60 21.80 1150 ---- ---- ---- ---- 25.20 +1.70 23.50 1175 ---- ---- ---- ---- 27.10 +1.80 25.30 1200 ---- ---- ---- ---- 29.00 +1.90 27.10 1225 ---- ---- ---- ---- 31.10 +2.10 29.00 1250 ---- ---- ---- ---- 33.30 +2.30 31.00 1270 ---- ---- ---- ---- 35.10 +2.40 32.70 1275 ---- ---- ---- ---- 35.60 +2.40 33.20 1280 ---- ---- ---- ---- 36.00 +2.40 33.60 1290 ---- ---- ---- ---- 37.00 +2.50 34.50 1300 ---- ---- ---- ---- 38.00 +2.60 35.40 1310 ---- ---- ---- ---- 38.90 +2.60 36.30 1320 ---- ---- ---- ---- 39.90 +2.70 37.20 1325 ---- ---- ---- ---- 40.50 +2.80 37.70 1330 ---- ---- ---- ---- 41.00 +2.80 38.20 1340 ---- ---- ---- ---- 42.00 +2.90 39.10 1350 ---- ---- ---- ---- 43.10 +3.00 40.10 1360 ---- ---- ---- ---- 44.10 +3.00 41.10 1370 ---- ---- ---- ---- 45.20 +3.10 42.10 1375 ---- ---- ---- ---- 45.80 +3.10 42.70 1380 ---- ---- ---- ---- 46.40 +3.20 43.20 1385 ---- ---- ---- ---- 46.90 +3.20 43.70 1390 ---- ---- ---- ---- 47.50 +3.30 44.20 1395 ---- ---- ---- ---- 48.10 +3.30 44.80 1400 ---- ---- ---- ---- 48.70 +3.40 45.30 1405 ---- ---- ---- ---- 49.20 +3.40 45.80 1410 ---- ---- ---- ---- 49.80 +3.40 46.40 1415 ---- ---- ---- ---- 50.40 +3.50 46.90 1420 ---- ---- ---- ---- 51.00 +3.50 47.50 1425 ---- ---- ---- ---- 51.60 +3.50 48.10 1430 ---- ---- ---- ---- 52.30 +3.70 48.60 1435 ---- ---- ---- ---- 52.90 +3.70 49.20 1440 ---- ---- ---- ---- 53.50 +3.70 49.80 1445 ---- ---- ---- ---- 54.20 +3.80 50.40 1450 ---- ---- ---- ---- 54.80 +3.80 51.00 1455 ---- ---- ---- ---- 55.50 +3.90 51.60 1460 ---- ---- ---- ---- 56.10 +3.90 52.20 1465 ---- ---- ---- ---- 56.80 +3.90 52.90 1470 ---- ---- ---- ---- 57.50 +4.00 53.50 1475 ---- ---- ---- ---- 58.20 +4.10 54.10 1480 ---- ---- ---- ---- 58.90 +4.10 54.80 1485 ---- ---- ---- ---- 59.60 +4.20 55.40 1490 ---- ---- ---- ---- 60.30 +4.20 56.10 1495 ---- ---- ---- ---- 61.10 +4.30 56.80 1500 ---- ---- ---- ---- 61.80 +4.30 57.50 1505 ---- ---- ---- ---- 62.60 +4.40 58.20 1510 ---- ---- ---- ---- 63.30 +4.40 58.90 1515 ---- ---- ---- ---- 64.10 +4.40 59.70 1520 ---- ---- ---- ---- 64.90 +4.50 60.40 1525 ---- ---- ---- ---- 65.70 +4.50 61.20 1530 ---- ---- ---- ---- 66.60 +4.70 61.90 1535 ---- ---- ---- ---- 67.40 +4.70 62.70 1540 ---- ---- ---- ---- 68.30 +4.80 63.50 1545 ---- ---- ---- ---- 69.20 +4.90 64.30 1550 ---- ---- ---- ---- 70.00 +4.80 65.20 1555 ---- ---- ---- ---- 70.90 +4.90 66.00 1560 ---- ---- ---- ---- 71.90 +5.00 66.90 1565 ---- ---- ---- ---- 72.80 +5.00 67.80 1570 ---- ---- ---- ---- 73.80 +5.10 68.70 1575 ---- ---- ---- ---- 74.70 +5.10 69.60 1580 ---- ---- ---- ---- 75.70 +5.20 70.50 1585 ---- ---- ---- ---- 76.70 +5.30 71.40 1590 ---- ---- ---- ---- 77.80 +5.40 72.40 1595 ---- ---- ---- ---- 78.80 +5.40 73.40 1600 ---- ---- ---- ---- 79.90 +5.50 74.40 1605 ---- ---- ---- ---- 80.90 +5.50 75.40 1610 ---- ---- ---- ---- 82.00 +5.60 76.40 1615 ---- ---- ---- ---- 83.20 +5.70 77.50 1620 ---- ---- ---- ---- 84.30 +5.80 78.50 1625 ---- ---- ---- ---- 85.50 +5.90 79.60 1630 ---- ---- ---- ---- 86.70 +6.00 80.70 1635 ---- ---- ---- ---- 87.90 +6.00 81.90 1640 ---- ---- ---- ---- 89.10 +6.10 83.00 1645 ---- ---- ---- ---- 90.40 +6.20 84.20 1650 ---- ---- ---- ---- 91.60 +6.20 85.40 1655 ---- ---- ---- ---- 92.90 +6.30 86.60 1660 ---- ---- ---- ---- 94.20 +6.30 87.90 1665 ---- ---- ---- ---- 95.60 +6.40 89.20 1670 ---- ---- ---- ---- 97.00 +6.60 90.40 1675 ---- ---- ---- ---- 98.40 +6.60 91.80 1680 ---- ---- ---- ---- 99.80 +6.70 93.10 1685 ---- ---- ---- ---- 101.20 +6.70 94.50 1690 ---- ---- ---- ---- 102.70 +6.80 95.90 1695 ---- ---- ---- ---- 104.20 +6.90 97.30 1700 ---- ---- ---- ---- 105.70 +7.00 98.70 1705 ---- ---- ---- ---- 107.30 +7.10 100.20 1710 ---- ---- ---- ---- 108.90 +7.20 101.70 1715 ---- ---- ---- ---- 110.50 +7.30 103.20 1720 ---- ---- ---- ---- 112.10 +7.30 104.80 1725 ---- ---- ---- ---- 113.80 +7.50 106.30 1730 ---- ---- ---- ---- 115.50 +7.50 108.00 1735 ---- ---- ---- ---- 117.20 +7.60 109.60 1740 ---- ---- ---- ---- 118.90 +7.70 111.20 1745 ---- ---- ---- ---- 120.70 +7.80 112.90 1750 ---- ---- ---- ---- 122.50 +7.80 114.70 1755 ---- ---- ---- ---- 124.30 +7.90 116.40 1760 ---- ---- ---- ---- 126.20 +8.00 118.20 1765 ---- ---- ---- ---- 128.10 +8.10 120.00 1770 ---- ---- ---- ---- 130.00 +8.20 121.80 1775 ---- ---- ---- ---- 132.00 +8.30 123.70 1780 ---- ---- ---- ---- 133.90 +8.40 125.50 1785 ---- ---- ---- ---- 135.90 +8.40 127.50 1790 ---- ---- ---- ---- 138.00 +8.60 129.40 1795 ---- ---- ---- ---- 140.00 +8.60 131.40 1800 ---- ---- ---- ---- 142.10 +8.70 133.40 1805 ---- ---- ---- ---- 144.20 +8.80 135.40 1810 ---- ---- ---- ---- 146.40 +9.00 137.40 1815 ---- ---- ---- ---- 148.50 +9.00 139.50 1820 ---- ---- ---- ---- 150.70 +9.10 141.60 1825 ---- ---- ---- ---- 153.00 +9.20 143.80 1830 ---- ---- ---- ---- 155.20 +9.30 145.90 1835 ---- ---- ---- ---- 157.50 +9.40 148.10 1840 ---- ---- ---- ---- 159.80 +9.50 150.30 1845 ---- ---- ---- ---- 162.20 +9.60 152.60 1850 ---- ---- ---- ---- 164.50 +9.60 154.90 1855 ---- ---- ---- ---- 166.90 +9.70 157.20 1860 ---- ---- ---- ---- 169.40 +9.90 159.50 1865 ---- ---- ---- ---- 171.80 +9.90 161.90 1870 ---- ---- ---- ---- 174.30 +10.10 164.20 1875 ---- ---- ---- ---- 176.80 +10.10 166.70 1880 ---- ---- ---- ---- 179.30 +10.20 169.10 1885 ---- ---- ---- ---- 181.90 +10.30 171.60 1890 ---- ---- ---- ---- 184.50 +10.40 174.10 1895 ---- ---- ---- ---- 187.10 +10.50 176.60 1900 ---- ---- ---- ---- 189.70 +10.60 179.10 1905 ---- ---- ---- ---- 192.40 +10.70 181.70 1910 ---- ---- ---- ---- 195.10 +10.80 184.30 1915 ---- ---- ---- ---- 197.80 +10.90 186.90 1920 ---- ---- ---- ---- 200.50 +11.00 189.50 1925 ---- ---- ---- ---- 203.30 +11.10 192.20 1930 ---- ---- ---- ---- 206.10 +11.20 194.90 1935 ---- ---- ---- ---- 208.90 +11.30 197.60 1940 ---- ---- ---- ---- 211.70 +11.40 200.30 1945 ---- ---- ---- ---- 214.50 +11.40 203.10 1950 ---- ---- ---- ---- 217.40 +11.50 205.90 1955 ---- ---- ---- ---- 220.30 +11.60 208.70 1960 ---- ---- ---- ---- 223.20 +11.70 211.50 1965 ---- ---- ---- ---- 226.10 +11.70 214.40 1970 ---- ---- ---- ---- 229.10 +11.90 217.20 1975 ---- ---- ---- ---- 232.10 +12.00 220.10 1980 ---- ---- ---- ---- 235.10 +12.10 223.00 1985 ---- ---- ---- ---- 238.10 +12.20 225.90 1990 ---- ---- ---- ---- 241.10 +12.20 228.90 1995 ---- ---- ---- ---- 244.20 +12.30 231.90 2000 ---- ---- ---- ---- 247.30 +12.50 234.80 2005 ---- ---- ---- ---- 250.30 +12.40 237.90 2010 ---- ---- ---- ---- 253.50 +12.60 240.90 2015 ---- ---- ---- ---- 256.60 +12.70 243.90 2020 ---- ---- ---- ---- 259.70 +12.70 247.00 2025 ---- ---- ---- ---- 262.90 +12.80 250.10 2030 ---- ---- ---- ---- 266.10 +12.90 253.20 2035 ---- ---- ---- ---- 269.30 +13.00 256.30 2040 ---- ---- ---- ---- 272.50 +13.10 259.40 2045 ---- ---- ---- ---- 275.70 +13.10 262.60 2050 ---- ---- ---- ---- 279.00 +13.30 265.70 2055 ---- ---- ---- ---- 282.30 +13.40 268.90 2060 ---- ---- ---- ---- 285.60 +13.50 272.10 2065 ---- ---- ---- ---- 288.90 +13.50 275.40 2070 ---- ---- ---- ---- 292.20 +13.60 278.60 2075 ---- ---- ---- ---- 295.50 +13.60 281.90 2080 ---- ---- ---- ---- 298.90 +13.80 285.10 2085 ---- ---- ---- ---- 302.30 +13.90 288.40 2090 ---- ---- ---- ---- 305.70 +13.90 291.80 2095 ---- ---- ---- ---- 309.10 +14.00 295.10 2100 ---- ---- ---- ---- 312.50 +14.10 298.40 2105 ---- ---- ---- ---- 316.00 +14.20 301.80 2110 ---- ---- ---- ---- 319.40 +14.20 305.20 2115 ---- ---- ---- ---- 322.90 +14.30 308.60 2120 ---- ---- ---- ---- 326.40 +14.40 312.00 2125 ---- ---- ---- ---- 329.90 +14.50 315.40 2130 ---- ---- ---- ---- 333.40 +14.50 318.90 2135 ---- ---- ---- ---- 337.00 +14.70 322.30 2140 ---- ---- ---- ---- 340.50 +14.70 325.80 2145 ---- ---- ---- ---- 344.10 +14.80 329.30 2150 ---- ---- ---- ---- 347.70 +14.90 332.80 2155 ---- ---- ---- ---- 351.30 +14.90 336.40 2160 ---- ---- ---- ---- 354.90 +15.00 339.90 2165 ---- ---- ---- ---- 358.50 +15.00 343.50 2170 ---- ---- ---- ---- 362.20 +15.20 347.00 2175 ---- ---- ---- ---- 365.80 +15.20 350.60 2180 ---- ---- ---- ---- 369.50 +15.30 354.20 2185 ---- ---- ---- ---- 373.20 +15.40 357.80 2190 ---- ---- ---- ---- 376.90 +15.40 361.50 2195 ---- ---- ---- ---- 380.60 +15.50 365.10 2200 ---- ---- ---- ---- 384.30 +15.50 368.80 2205 ---- ---- ---- ---- 388.10 +15.60 372.50 2210 ---- ---- ---- ---- 391.80 +15.60 376.20 2215 ---- ---- ---- ---- 395.60 +15.70 379.90 2220 ---- ---- ---- ---- 399.40 +15.80 383.60 2225 ---- ---- ---- ---- 403.20 +15.90 387.30 2230 ---- ---- ---- ---- 407.00 +15.90 391.10 2235 ---- ---- ---- ---- 410.80 +16.00 394.80 2240 ---- ---- ---- ---- 414.70 +16.10 398.60 2245 ---- ---- ---- ---- 418.50 +16.10 402.40 2250 ---- ---- ---- ---- 422.40 +16.20 406.20 2255 ---- ---- ---- ---- 426.30 +16.30 410.00 2260 ---- ---- ---- ---- 430.20 +16.40 413.80 2265 ---- ---- ---- ---- 434.10 +16.40 417.70 2270 ---- ---- ---- ---- 438.00 +16.50 421.50 2275 ---- ---- ---- ---- 441.90 +16.50 425.40 2280 ---- ---- ---- ---- 445.80 +16.60 429.20 2285 ---- ---- ---- ---- 449.80 +16.70 433.10 2290 ---- ---- ---- ---- 453.80 +16.80 437.00 2295 ---- ---- ---- ---- 457.70 +16.80 440.90 2300 ---- ---- ---- ---- 461.70 +16.80 444.90 2305 ---- ---- ---- ---- 465.70 +16.90 448.80 2310 ---- ---- ---- ---- 469.70 +17.00 452.70 2315 ---- ---- ---- ---- 473.70 +17.00 456.70 2320 ---- ---- ---- ---- 477.70 +17.00 460.70 2325 ---- ---- ---- ---- 481.80 +17.20 464.60 2330 ---- ---- ---- ---- 485.80 +17.20 468.60 2335 ---- ---- ---- ---- 489.90 +17.30 472.60 2340 ---- ---- ---- ---- 493.90 +17.30 476.60 2345 ---- ---- ---- ---- 498.00 +17.40 480.60 2350 ---- ---- ---- ---- 502.10 +17.40 484.70 2355 ---- ---- ---- ---- 506.20 +17.50 488.70 2360 ---- ---- ---- ---- 510.30 +17.50 492.80 2365 ---- ---- ---- ---- 514.40 +17.60 496.80 2370 ---- ---- ---- ---- 518.50 +17.60 500.90 2375 ---- ---- ---- ---- 522.70 +17.70 505.00 2380 ---- ---- ---- ---- 526.80 +17.70 509.10 2385 ---- ---- ---- ---- 531.00 +17.80 513.20 2390 ---- ---- ---- ---- 535.10 +17.80 517.30 2400 ---- ---- ---- ---- 543.50 +18.00 525.50 2410 ---- ---- ---- ---- 551.90 +18.10 533.80 2420 ---- ---- ---- ---- 560.30 +18.20 542.10 2425 ---- ---- ---- ---- 564.50 +18.20 546.30 2430 ---- ---- ---- ---- 568.70 +18.20 550.50 2440 ---- ---- ---- ---- 577.20 +18.40 558.80 2450 ---- ---- ---- ---- 585.70 +18.50 567.20 2460 ---- ---- ---- ---- 594.20 +18.50 575.70 2470 ---- ---- ---- ---- 602.80 +18.60 584.20 2475 ---- ---- ---- ---- 607.10 +18.70 588.40 2480 ---- ---- ---- ---- 611.40 +18.70 592.70 2500 ---- ---- ---- ---- 628.70 +18.90 609.80 2525 ---- ---- ---- ---- 650.40 +19.10 631.30 2550 ---- ---- ---- ---- 672.30 +19.30 653.00 2575 ---- ---- ---- ---- 694.30 +19.50 674.80 2600 ---- ---- ---- ---- 716.50 +19.80 696.70 2625 ---- ---- ---- ---- 738.80 +20.00 718.80 2650 ---- ---- ---- ---- 761.10 +20.10 741.00 2675 ---- ---- ---- ---- 783.60 +20.20 763.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 52.20 +3.10 49.10 1350 ---- ---- ---- ---- 56.10 +3.30 52.80 1375 ---- ---- ---- ---- 60.10 +3.50 56.60 1400 ---- ---- ---- ---- 64.30 +3.80 60.50 1425 ---- ---- ---- ---- 68.70 +4.00 64.70 1450 ---- ---- ---- ---- 73.30 +4.20 69.10 1475 ---- ---- ---- ---- 78.10 +4.50 73.60 1500 ---- ---- ---- ---- 83.10 +4.70 78.40 1520 ---- ---- ---- ---- 87.30 +5.00 82.30 1525 ---- ---- ---- ---- 88.40 +5.10 83.30 1530 ---- ---- ---- ---- 89.40 +5.10 84.30 1540 ---- ---- ---- ---- 91.60 +5.20 86.40 1550 ---- ---- ---- ---- 93.80 +5.30 88.50 1560 ---- ---- ---- ---- 96.10 +5.50 90.60 1570 ---- ---- ---- ---- 98.40 +5.60 92.80 1575 ---- ---- ---- ---- 99.50 +5.60 93.90 1580 ---- ---- ---- ---- 100.70 +5.70 95.00 1590 ---- ---- ---- ---- 103.00 +5.80 97.20 1600 ---- ---- ---- ---- 105.40 +5.90 99.50 1610 ---- ---- ---- ---- 107.90 +6.10 101.80 1615 ---- ---- ---- ---- 109.10 +6.10 103.00 1620 ---- ---- ---- ---- 110.30 +6.10 104.20 1625 ---- ---- ---- ---- 111.60 +6.20 105.40 1630 ---- ---- ---- ---- 112.90 +6.30 106.60 1635 ---- ---- ---- ---- 114.10 +6.30 107.80 1640 ---- ---- ---- ---- 115.40 +6.40 109.00 1645 ---- ---- ---- ---- 116.70 +6.50 110.20 1650 ---- ---- ---- ---- 118.00 +6.60 111.40 1655 ---- ---- ---- ---- 119.30 +6.60 112.70 1660 ---- ---- ---- ---- 120.60 +6.70 113.90 1665 ---- ---- ---- ---- 122.00 +6.80 115.20 1670 ---- ---- ---- ---- 123.30 +6.80 116.50 1675 ---- ---- ---- ---- 124.70 +6.90 117.80 1680 ---- ---- ---- ---- 126.00 +7.00 119.00 1685 ---- ---- ---- ---- 127.40 +7.10 120.30 1690 ---- ---- ---- ---- 128.80 +7.10 121.70 1695 ---- ---- ---- ---- 130.20 +7.20 123.00 1700 ---- ---- ---- ---- 131.60 +7.30 124.30 1705 ---- ---- ---- ---- 133.00 +7.30 125.70 1710 ---- ---- ---- ---- 134.40 +7.40 127.00 1715 ---- ---- ---- ---- 135.80 +7.40 128.40 1720 ---- ---- ---- ---- 137.30 +7.60 129.70 1725 ---- ---- ---- ---- 138.70 +7.60 131.10 1730 ---- ---- ---- ---- 140.20 +7.70 132.50 1735 ---- ---- ---- ---- 141.70 +7.80 133.90 1740 ---- ---- ---- ---- 143.20 +7.80 135.40 1745 ---- ---- ---- ---- 144.70 +7.90 136.80 1750 ---- ---- ---- ---- 146.20 +7.90 138.30 1755 ---- ---- ---- ---- 147.80 +8.10 139.70 1760 ---- ---- ---- ---- 149.40 +8.20 141.20 1765 ---- ---- ---- ---- 150.90 +8.10 142.80 1770 ---- ---- ---- ---- 152.60 +8.30 144.30 1775 ---- ---- ---- ---- 154.20 +8.40 145.80 1780 ---- ---- ---- ---- 155.80 +8.40 147.40 1785 ---- ---- ---- ---- 157.50 +8.50 149.00 1790 ---- ---- ---- ---- 159.20 +8.60 150.60 1795 ---- ---- ---- ---- 160.90 +8.60 152.30 1800 ---- ---- ---- ---- 162.70 +8.80 153.90 1805 ---- ---- ---- ---- 164.50 +8.90 155.60 1810 ---- ---- ---- ---- 166.30 +8.90 157.40 1815 ---- ---- ---- ---- 168.10 +9.00 159.10 1820 ---- ---- ---- ---- 170.00 +9.10 160.90 1825 ---- ---- ---- ---- 171.80 +9.10 162.70 1830 ---- ---- ---- ---- 173.80 +9.20 164.60 1835 ---- ---- ---- ---- 175.70 +9.30 166.40 1840 ---- ---- ---- ---- 177.70 +9.30 168.40 1845 ---- ---- ---- ---- 179.80 +9.50 170.30 1850 ---- ---- ---- ---- 181.80 +9.50 172.30 1855 ---- ---- ---- ---- 183.90 +9.60 174.30 1860 ---- ---- ---- ---- 186.10 +9.70 176.40 1865 ---- ---- ---- ---- 188.30 +9.80 178.50 1870 ---- ---- ---- ---- 190.50 +9.90 180.60 1875 ---- ---- ---- ---- 192.80 +10.00 182.80 1880 ---- ---- ---- ---- 195.10 +10.10 185.00 1885 ---- ---- ---- ---- 197.40 +10.10 187.30 1890 ---- ---- ---- ---- 199.80 +10.20 189.60 1895 ---- ---- ---- ---- 202.20 +10.30 191.90 1900 ---- ---- ---- ---- 204.70 +10.40 194.30 1905 ---- ---- ---- ---- 207.20 +10.50 196.70 1910 ---- ---- ---- ---- 209.80 +10.60 199.20 1915 ---- ---- ---- ---- 212.30 +10.60 201.70 1920 ---- ---- ---- ---- 215.00 +10.80 204.20 1925 ---- ---- ---- ---- 217.60 +10.80 206.80 1930 ---- ---- ---- ---- 220.30 +10.90 209.40 1935 ---- ---- ---- ---- 223.00 +10.90 212.10 1940 ---- ---- ---- ---- 225.80 +11.10 214.70 1945 ---- ---- ---- ---- 228.60 +11.20 217.40 1950 ---- ---- ---- ---- 231.40 +11.20 220.20 1955 ---- ---- ---- ---- 234.20 +11.30 222.90 1960 ---- ---- ---- ---- 237.10 +11.40 225.70 1965 ---- ---- ---- ---- 240.00 +11.50 228.50 1970 ---- ---- ---- ---- 242.90 +11.60 231.30 1975 ---- ---- ---- ---- 245.80 +11.60 234.20 1980 ---- ---- ---- ---- 248.80 +11.70 237.10 1985 ---- ---- ---- ---- 251.80 +11.80 240.00 1990 ---- ---- ---- ---- 254.80 +11.90 242.90 1995 ---- ---- ---- ---- 257.80 +12.00 245.80 2000 ---- ---- ---- ---- 260.80 +12.00 248.80 2005 ---- ---- ---- ---- 263.90 +12.10 251.80 2010 ---- ---- ---- ---- 267.00 +12.20 254.80 2015 ---- ---- ---- ---- 270.10 +12.30 257.80 2020 ---- ---- ---- ---- 273.20 +12.40 260.80 2025 ---- ---- ---- ---- 276.30 +12.40 263.90 2030 ---- ---- ---- ---- 279.40 +12.50 266.90 2035 ---- ---- ---- ---- 282.60 +12.60 270.00 2040 ---- ---- ---- ---- 285.80 +12.70 273.10 2045 ---- ---- ---- ---- 289.00 +12.80 276.20 2050 ---- ---- ---- ---- 292.20 +12.80 279.40 2055 ---- ---- ---- ---- 295.40 +12.80 282.60 2060 ---- ---- ---- ---- 298.70 +13.00 285.70 2065 ---- ---- ---- ---- 302.00 +13.10 288.90 2070 ---- ---- ---- ---- 305.30 +13.10 292.20 2075 ---- ---- ---- ---- 308.60 +13.20 295.40 2080 ---- ---- ---- ---- 311.90 +13.30 298.60 2085 ---- ---- ---- ---- 315.30 +13.40 301.90 2090 ---- ---- ---- ---- 318.60 +13.40 305.20 2095 ---- ---- ---- ---- 322.00 +13.50 308.50 2100 ---- ---- ---- ---- 325.40 +13.50 311.90 2105 ---- ---- ---- ---- 328.90 +13.70 315.20 2110 ---- ---- ---- ---- 332.30 +13.70 318.60 2115 ---- ---- ---- ---- 335.80 +13.80 322.00 2120 ---- ---- ---- ---- 339.30 +13.90 325.40 2125 ---- ---- ---- ---- 342.80 +13.90 328.90 2130 ---- ---- ---- ---- 346.30 +14.00 332.30 2135 ---- ---- ---- ---- 349.80 +14.00 335.80 2140 ---- ---- ---- ---- 353.40 +14.10 339.30 2145 ---- ---- ---- ---- 357.00 +14.20 342.80 2150 ---- ---- ---- ---- 360.60 +14.30 346.30 2155 ---- ---- ---- ---- 364.20 +14.30 349.90 2160 ---- ---- ---- ---- 367.80 +14.40 353.40 2165 ---- ---- ---- ---- 371.50 +14.50 357.00 2170 ---- ---- ---- ---- 375.20 +14.60 360.60 2175 ---- ---- ---- ---- 378.80 +14.60 364.20 2180 ---- ---- ---- ---- 382.50 +14.60 367.90 2185 ---- ---- ---- ---- 386.30 +14.80 371.50 2190 ---- ---- ---- ---- 390.00 +14.80 375.20 2195 ---- ---- ---- ---- 393.70 +14.80 378.90 2200 ---- ---- ---- ---- 397.50 +14.90 382.60 2205 ---- ---- ---- ---- 401.30 +15.00 386.30 2210 ---- ---- ---- ---- 405.10 +15.10 390.00 2215 ---- ---- ---- ---- 408.90 +15.20 393.70 2220 ---- ---- ---- ---- 412.70 +15.20 397.50 2225 ---- ---- ---- ---- 416.50 +15.20 401.30 2230 ---- ---- ---- ---- 420.40 +15.30 405.10 2235 ---- ---- ---- ---- 424.20 +15.30 408.90 2240 ---- ---- ---- ---- 428.10 +15.40 412.70 2245 ---- ---- ---- ---- 432.00 +15.50 416.50 2250 ---- ---- ---- ---- 435.90 +15.60 420.30 2255 ---- ---- ---- ---- 439.80 +15.60 424.20 2260 ---- ---- ---- ---- 443.70 +15.60 428.10 2265 ---- ---- ---- ---- 447.70 +15.80 431.90 2270 ---- ---- ---- ---- 451.60 +15.80 435.80 2275 ---- ---- ---- ---- 455.60 +15.90 439.70 2280 ---- ---- ---- ---- 459.50 +15.90 443.60 2285 ---- ---- ---- ---- 463.50 +15.90 447.60 2290 ---- ---- ---- ---- 467.50 +16.00 451.50 2295 ---- ---- ---- ---- 471.50 +16.00 455.50 2300 ---- ---- ---- ---- 475.50 +16.10 459.40 2305 ---- ---- ---- ---- 479.50 +16.10 463.40 2310 ---- ---- ---- ---- 483.60 +16.20 467.40 2315 ---- ---- ---- ---- 487.60 +16.30 471.30 2320 ---- ---- ---- ---- 491.70 +16.40 475.30 2325 ---- ---- ---- ---- 495.70 +16.40 479.30 2330 ---- ---- ---- ---- 499.80 +16.40 483.40 2335 ---- ---- ---- ---- 503.90 +16.50 487.40 2340 ---- ---- ---- ---- 507.90 +16.50 491.40 2345 ---- ---- ---- ---- 512.00 +16.50 495.50 2350 ---- ---- ---- ---- 516.10 +16.60 499.50 2355 ---- ---- ---- ---- 520.20 +16.60 503.60 2360 ---- ---- ---- ---- 524.40 +16.80 507.60 2365 ---- ---- ---- ---- 528.50 +16.80 511.70 2370 ---- ---- ---- ---- 532.60 +16.80 515.80 2375 ---- ---- ---- ---- 536.80 +16.90 519.90 2380 ---- ---- ---- ---- 540.90 +16.90 524.00 2385 ---- ---- ---- ---- 545.00 +16.90 528.10 2390 ---- ---- ---- ---- 549.20 +17.00 532.20 2395 ---- ---- ---- ---- 553.40 +17.10 536.30 2400 ---- ---- ---- ---- 557.50 +17.10 540.40 2410 ---- ---- ---- ---- 565.90 +17.20 548.70 2420 ---- ---- ---- ---- 574.30 +17.30 557.00 2425 ---- ---- ---- ---- 578.50 +17.30 561.20 2430 ---- ---- ---- ---- 582.70 +17.40 565.30 2440 ---- ---- ---- ---- 591.20 +17.50 573.70 2450 ---- ---- ---- ---- 599.70 +17.60 582.10 2460 ---- ---- ---- ---- 608.20 +17.70 590.50 2470 ---- ---- ---- ---- 616.70 +17.80 598.90 2475 ---- ---- ---- ---- 621.00 +17.80 603.20 2480 ---- ---- ---- ---- 625.20 +17.80 607.40 2490 ---- ---- ---- ---- 633.80 +17.90 615.90 2500 ---- ---- ---- ---- 642.40 +18.00 624.40 2525 ---- ---- ---- ---- 664.00 +18.20 645.80 2550 ---- ---- ---- ---- 685.70 +18.40 667.30 2575 ---- ---- ---- ---- 707.60 +18.60 689.00 2600 ---- ---- ---- ---- 729.60 +18.80 710.80 2625 ---- ---- ---- ---- 751.70 +19.00 732.70 2650 ---- ---- ---- ---- 773.90 +19.10 754.80 2675 ---- ---- ---- ---- 796.20 +19.30 776.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 57.40 +3.30 54.10 1375 ---- ---- ---- ---- 61.10 +3.50 57.60 1400 ---- ---- ---- ---- 65.00 +3.70 61.30 1425 ---- ---- ---- ---- 69.00 +3.90 65.10 1450 ---- ---- ---- ---- 73.20 +4.10 69.10 1475 ---- ---- ---- ---- 77.60 +4.30 73.30 1500 ---- ---- ---- ---- 82.20 +4.60 77.60 1525 ---- ---- ---- ---- 87.00 +4.90 82.10 1530 ---- ---- ---- ---- 87.90 +4.90 83.00 1540 ---- ---- ---- ---- 89.90 +5.00 84.90 1550 ---- ---- ---- ---- 91.90 +5.10 86.80 1560 ---- ---- ---- ---- 94.00 +5.30 88.70 1570 ---- ---- ---- ---- 96.00 +5.30 90.70 1575 ---- ---- ---- ---- 97.10 +5.40 91.70 1580 ---- ---- ---- ---- 98.20 +5.50 92.70 1590 ---- ---- ---- ---- 100.30 +5.60 94.70 1600 ---- ---- ---- ---- 102.60 +5.70 96.90 1610 ---- ---- ---- ---- 104.80 +5.80 99.00 1620 ---- ---- ---- ---- 107.20 +6.00 101.20 1625 ---- ---- ---- ---- 108.40 +6.10 102.30 1630 ---- ---- ---- ---- 109.60 +6.10 103.50 1635 ---- ---- ---- ---- 110.80 +6.10 104.70 1640 ---- ---- ---- ---- 112.00 +6.20 105.80 1645 ---- ---- ---- ---- 113.30 +6.30 107.00 1650 ---- ---- ---- ---- 114.60 +6.40 108.20 1655 ---- ---- ---- ---- 115.80 +6.30 109.50 1660 ---- ---- ---- ---- 117.20 +6.50 110.70 1665 ---- ---- ---- ---- 118.50 +6.50 112.00 1670 ---- ---- ---- ---- 119.80 +6.50 113.30 1675 ---- ---- ---- ---- 121.20 +6.60 114.60 1680 ---- ---- ---- ---- 122.60 +6.70 115.90 1685 ---- ---- ---- ---- 124.00 +6.80 117.20 1690 ---- ---- ---- ---- 125.50 +6.90 118.60 1695 ---- ---- ---- ---- 126.90 +6.90 120.00 1700 ---- ---- ---- ---- 128.40 +7.00 121.40 1705 ---- ---- ---- ---- 129.90 +7.00 122.90 1710 ---- ---- ---- ---- 131.50 +7.20 124.30 1715 ---- ---- ---- ---- 133.00 +7.20 125.80 1720 ---- ---- ---- ---- 134.60 +7.30 127.30 1725 ---- ---- ---- ---- 136.20 +7.30 128.90 1730 ---- ---- ---- ---- 137.90 +7.40 130.50 1735 ---- ---- ---- ---- 139.50 +7.40 132.10 1740 ---- ---- ---- ---- 141.20 +7.50 133.70 1745 ---- ---- ---- ---- 143.00 +7.70 135.30 1750 ---- ---- ---- ---- 144.70 +7.70 137.00 1755 ---- ---- ---- ---- 146.50 +7.80 138.70 1760 ---- ---- ---- ---- 148.30 +7.80 140.50 1765 ---- ---- ---- ---- 150.20 +8.00 142.20 1770 ---- ---- ---- ---- 152.00 +8.00 144.00 1775 ---- ---- ---- ---- 153.90 +8.00 145.90 1780 ---- ---- ---- ---- 155.90 +8.20 147.70 1785 ---- ---- ---- ---- 157.80 +8.20 149.60 1790 ---- ---- ---- ---- 159.80 +8.30 151.50 1795 ---- ---- ---- ---- 161.80 +8.40 153.40 1800 ---- ---- ---- ---- 163.90 +8.50 155.40 1805 ---- ---- ---- ---- 165.90 +8.50 157.40 1810 ---- ---- ---- ---- 168.00 +8.60 159.40 1815 ---- ---- ---- ---- 170.10 +8.70 161.40 1820 ---- ---- ---- ---- 172.30 +8.80 163.50 1825 ---- ---- ---- ---- 174.50 +8.90 165.60 1830 ---- ---- ---- ---- 176.70 +9.00 167.70 1835 ---- ---- ---- ---- 178.90 +9.00 169.90 1840 ---- ---- ---- ---- 181.20 +9.10 172.10 1845 ---- ---- ---- ---- 183.50 +9.20 174.30 1850 ---- ---- ---- ---- 185.80 +9.30 176.50 1855 ---- ---- ---- ---- 188.10 +9.30 178.80 1860 ---- ---- ---- ---- 190.50 +9.40 181.10 1865 ---- ---- ---- ---- 192.90 +9.50 183.40 1870 ---- ---- ---- ---- 195.30 +9.60 185.70 1875 ---- ---- ---- ---- 197.70 +9.60 188.10 1880 ---- ---- ---- ---- 200.20 +9.70 190.50 1885 ---- ---- ---- ---- 202.70 +9.80 192.90 1890 ---- ---- ---- ---- 205.20 +9.80 195.40 1895 ---- ---- ---- ---- 207.80 +10.00 197.80 1900 ---- ---- ---- ---- 210.30 +10.00 200.30 1905 ---- ---- ---- ---- 212.90 +10.10 202.80 1910 ---- ---- ---- ---- 215.60 +10.20 205.40 1915 ---- ---- ---- ---- 218.20 +10.20 208.00 1920 ---- ---- ---- ---- 220.90 +10.40 210.50 1925 ---- ---- ---- ---- 223.60 +10.40 213.20 1930 ---- ---- ---- ---- 226.30 +10.50 215.80 1935 ---- ---- ---- ---- 229.00 +10.50 218.50 1940 ---- ---- ---- ---- 231.80 +10.70 221.10 1945 ---- ---- ---- ---- 234.60 +10.70 223.90 1950 ---- ---- ---- ---- 237.40 +10.80 226.60 1955 ---- ---- ---- ---- 240.20 +10.90 229.30 1960 ---- ---- ---- ---- 243.10 +11.00 232.10 1965 ---- ---- ---- ---- 245.90 +11.00 234.90 1970 ---- ---- ---- ---- 248.80 +11.10 237.70 1975 ---- ---- ---- ---- 251.80 +11.20 240.60 1980 ---- ---- ---- ---- 254.70 +11.30 243.40 1985 ---- ---- ---- ---- 257.60 +11.30 246.30 1990 ---- ---- ---- ---- 260.60 +11.40 249.20 1995 ---- ---- ---- ---- 263.60 +11.50 252.10 2000 ---- ---- ---- ---- 266.60 +11.50 255.10 2005 ---- ---- ---- ---- 269.70 +11.70 258.00 2010 ---- ---- ---- ---- 272.70 +11.70 261.00 2015 ---- ---- ---- ---- 275.80 +11.80 264.00 2020 ---- ---- ---- ---- 278.90 +11.90 267.00 2025 ---- ---- ---- ---- 282.00 +12.00 270.00 2030 ---- ---- ---- ---- 285.10 +12.00 273.10 2035 ---- ---- ---- ---- 288.20 +12.00 276.20 2040 ---- ---- ---- ---- 291.40 +12.20 279.20 2045 ---- ---- ---- ---- 294.60 +12.30 282.30 2050 ---- ---- ---- ---- 297.80 +12.30 285.50 2055 ---- ---- ---- ---- 301.00 +12.40 288.60 2060 ---- ---- ---- ---- 304.20 +12.40 291.80 2065 ---- ---- ---- ---- 307.40 +12.50 294.90 2070 ---- ---- ---- ---- 310.70 +12.60 298.10 2075 ---- ---- ---- ---- 314.00 +12.70 301.30 2080 ---- ---- ---- ---- 317.30 +12.70 304.60 2085 ---- ---- ---- ---- 320.60 +12.80 307.80 2090 ---- ---- ---- ---- 323.90 +12.80 311.10 2095 ---- ---- ---- ---- 327.30 +13.00 314.30 2100 ---- ---- ---- ---- 330.60 +13.00 317.60 2105 ---- ---- ---- ---- 334.00 +13.10 320.90 2110 ---- ---- ---- ---- 337.40 +13.10 324.30 2115 ---- ---- ---- ---- 340.80 +13.20 327.60 2120 ---- ---- ---- ---- 344.20 +13.20 331.00 2125 ---- ---- ---- ---- 347.70 +13.30 334.40 2130 ---- ---- ---- ---- 351.10 +13.40 337.70 2135 ---- ---- ---- ---- 354.60 +13.40 341.20 2140 ---- ---- ---- ---- 358.10 +13.50 344.60 2145 ---- ---- ---- ---- 361.60 +13.60 348.00 2150 ---- ---- ---- ---- 365.10 +13.60 351.50 2155 ---- ---- ---- ---- 368.70 +13.70 355.00 2160 ---- ---- ---- ---- 372.20 +13.80 358.40 2165 ---- ---- ---- ---- 375.80 +13.90 361.90 2170 ---- ---- ---- ---- 379.40 +13.90 365.50 2175 ---- ---- ---- ---- 383.00 +14.00 369.00 2180 ---- ---- ---- ---- 386.60 +14.00 372.60 2185 ---- ---- ---- ---- 390.20 +14.10 376.10 2190 ---- ---- ---- ---- 393.90 +14.20 379.70 2195 ---- ---- ---- ---- 397.50 +14.20 383.30 2200 ---- ---- ---- ---- 401.20 +14.30 386.90 2205 ---- ---- ---- ---- 404.90 +14.40 390.50 2210 ---- ---- ---- ---- 408.60 +14.50 394.10 2215 ---- ---- ---- ---- 412.30 +14.50 397.80 2220 ---- ---- ---- ---- 416.00 +14.60 401.40 2225 ---- ---- ---- ---- 419.70 +14.60 405.10 2230 ---- ---- ---- ---- 423.50 +14.70 408.80 2235 ---- ---- ---- ---- 427.20 +14.70 412.50 2240 ---- ---- ---- ---- 431.00 +14.80 416.20 2245 ---- ---- ---- ---- 434.80 +14.90 419.90 2250 ---- ---- ---- ---- 438.60 +14.90 423.70 2255 ---- ---- ---- ---- 442.40 +15.00 427.40 2260 ---- ---- ---- ---- 446.20 +15.00 431.20 2265 ---- ---- ---- ---- 450.00 +15.10 434.90 2270 ---- ---- ---- ---- 453.80 +15.10 438.70 2275 ---- ---- ---- ---- 457.70 +15.20 442.50 2280 ---- ---- ---- ---- 461.50 +15.20 446.30 2285 ---- ---- ---- ---- 465.40 +15.30 450.10 2290 ---- ---- ---- ---- 469.30 +15.40 453.90 2295 ---- ---- ---- ---- 473.20 +15.40 457.80 2300 ---- ---- ---- ---- 477.10 +15.50 461.60 2305 ---- ---- ---- ---- 481.00 +15.50 465.50 2310 ---- ---- ---- ---- 484.90 +15.60 469.30 2315 ---- ---- ---- ---- 488.80 +15.60 473.20 2320 ---- ---- ---- ---- 492.70 +15.60 477.10 2325 ---- ---- ---- ---- 496.70 +15.70 481.00 2330 ---- ---- ---- ---- 500.60 +15.70 484.90 2335 ---- ---- ---- ---- 504.60 +15.80 488.80 2340 ---- ---- ---- ---- 508.50 +15.80 492.70 2345 ---- ---- ---- ---- 512.50 +15.90 496.60 2350 ---- ---- ---- ---- 516.50 +16.00 500.50 2355 ---- ---- ---- ---- 520.50 +16.00 504.50 2360 ---- ---- ---- ---- 524.50 +16.10 508.40 2365 ---- ---- ---- ---- 528.50 +16.10 512.40 2370 ---- ---- ---- ---- 532.50 +16.20 516.30 2375 ---- ---- ---- ---- 536.50 +16.20 520.30 2380 ---- ---- ---- ---- 540.60 +16.30 524.30 2385 ---- ---- ---- ---- 544.60 +16.30 528.30 2390 ---- ---- ---- ---- 548.60 +16.30 532.30 2400 ---- ---- ---- ---- 556.80 +16.50 540.30 2410 ---- ---- ---- ---- 564.90 +16.60 548.30 2420 ---- ---- ---- ---- 573.10 +16.70 556.40 2425 ---- ---- ---- ---- 577.10 +16.60 560.50 2430 ---- ---- ---- ---- 581.30 +16.80 564.50 2440 ---- ---- ---- ---- 589.50 +16.90 572.60 2450 ---- ---- ---- ---- 597.70 +16.90 580.80 2460 ---- ---- ---- ---- 606.00 +17.00 589.00 2470 ---- ---- ---- ---- 614.30 +17.10 597.20 2475 ---- ---- ---- ---- 618.50 +17.20 601.30 2480 ---- ---- ---- ---- 622.60 +17.20 605.40 2500 ---- ---- ---- ---- 639.40 +17.40 622.00 2525 ---- ---- ---- ---- 660.40 +17.60 642.80 2550 ---- ---- ---- ---- 681.60 +17.80 663.80 2575 ---- ---- ---- ---- 702.90 +18.00 684.90 2600 ---- ---- ---- ---- 724.40 +18.20 706.20 2625 ---- ---- ---- ---- 746.00 +18.40 727.60 2650 ---- ---- ---- ---- 767.70 +18.50 749.20 2675 ---- ---- ---- ---- 789.50 +18.70 770.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 76.60 +3.60 73.00 1375 ---- ---- ---- ---- 81.00 +3.90 77.10 1400 ---- ---- ---- ---- 85.40 +4.00 81.40 1425 ---- ---- ---- ---- 90.00 +4.20 85.80 1450 ---- ---- ---- ---- 94.80 +4.50 90.30 1475 ---- ---- ---- ---- 99.70 +4.70 95.00 1500 ---- ---- ---- ---- 104.80 +4.90 99.90 1525 ---- ---- ---- ---- 110.10 +5.20 104.90 1550 ---- ---- ---- ---- 115.50 +5.40 110.10 1560 ---- ---- ---- ---- 117.70 +5.50 112.20 1570 ---- ---- ---- ---- 120.00 +5.70 114.30 1575 ---- ---- ---- ---- 121.10 +5.70 115.40 1580 ---- ---- ---- ---- 122.30 +5.80 116.50 1590 ---- ---- ---- ---- 124.60 +5.90 118.70 1600 ---- ---- ---- ---- 126.90 +6.00 120.90 1610 ---- ---- ---- ---- 129.30 +6.10 123.20 1620 ---- ---- ---- ---- 131.70 +6.20 125.50 1625 ---- ---- ---- ---- 132.90 +6.30 126.60 1630 ---- ---- ---- ---- 134.10 +6.30 127.80 1640 ---- ---- ---- ---- 136.60 +6.40 130.20 1650 ---- ---- ---- ---- 139.10 +6.60 132.50 1655 ---- ---- ---- ---- 140.30 +6.60 133.70 1660 ---- ---- ---- ---- 141.60 +6.60 135.00 1665 ---- ---- ---- ---- 142.90 +6.70 136.20 1670 ---- ---- ---- ---- 144.20 +6.80 137.40 1675 ---- ---- ---- ---- 145.50 +6.90 138.60 1680 ---- ---- ---- ---- 146.80 +6.90 139.90 1685 ---- ---- ---- ---- 148.10 +7.00 141.10 1690 ---- ---- ---- ---- 149.40 +7.00 142.40 1695 ---- ---- ---- ---- 150.70 +7.00 143.70 1700 ---- ---- ---- ---- 152.10 +7.10 145.00 1705 ---- ---- ---- ---- 153.40 +7.20 146.20 1710 ---- ---- ---- ---- 154.80 +7.20 147.60 1715 ---- ---- ---- ---- 156.20 +7.30 148.90 1720 ---- ---- ---- ---- 157.50 +7.30 150.20 1725 ---- ---- ---- ---- 158.90 +7.40 151.50 1730 ---- ---- ---- ---- 160.30 +7.40 152.90 1735 ---- ---- ---- ---- 161.80 +7.60 154.20 1740 ---- ---- ---- ---- 163.20 +7.60 155.60 1745 ---- ---- ---- ---- 164.60 +7.70 156.90 1750 ---- ---- ---- ---- 166.10 +7.80 158.30 1755 ---- ---- ---- ---- 167.50 +7.80 159.70 1760 ---- ---- ---- ---- 169.00 +7.90 161.10 1765 ---- ---- ---- ---- 170.50 +8.00 162.50 1770 ---- ---- ---- ---- 172.00 +8.00 164.00 1775 ---- ---- ---- ---- 173.50 +8.10 165.40 1780 ---- ---- ---- ---- 175.00 +8.10 166.90 1785 ---- ---- ---- ---- 176.60 +8.20 168.40 1790 ---- ---- ---- ---- 178.20 +8.30 169.90 1795 ---- ---- ---- ---- 179.80 +8.40 171.40 1800 ---- ---- ---- ---- 181.40 +8.40 173.00 1805 ---- ---- ---- ---- 183.00 +8.40 174.60 1810 ---- ---- ---- ---- 184.70 +8.50 176.20 1815 ---- ---- ---- ---- 186.40 +8.60 177.80 1820 ---- ---- ---- ---- 188.10 +8.70 179.40 1825 ---- ---- ---- ---- 189.90 +8.80 181.10 1830 ---- ---- ---- ---- 191.70 +8.90 182.80 1835 ---- ---- ---- ---- 193.50 +8.90 184.60 1840 ---- ---- ---- ---- 195.30 +9.00 186.30 1845 ---- ---- ---- ---- 197.20 +9.00 188.20 1850 ---- ---- ---- ---- 199.10 +9.10 190.00 1855 ---- ---- ---- ---- 201.10 +9.20 191.90 1860 ---- ---- ---- ---- 203.00 +9.20 193.80 1865 ---- ---- ---- ---- 205.10 +9.40 195.70 1870 ---- ---- ---- ---- 207.10 +9.40 197.70 1875 ---- ---- ---- ---- 209.20 +9.40 199.80 1880 ---- ---- ---- ---- 211.40 +9.60 201.80 1885 ---- ---- ---- ---- 213.60 +9.60 204.00 1890 ---- ---- ---- ---- 215.80 +9.70 206.10 1895 ---- ---- ---- ---- 218.10 +9.80 208.30 1900 ---- ---- ---- ---- 220.40 +9.80 210.60 1905 ---- ---- ---- ---- 222.80 +9.90 212.90 1910 ---- ---- ---- ---- 225.20 +9.90 215.30 1915 ---- ---- ---- ---- 227.70 +10.00 217.70 1920 ---- ---- ---- ---- 230.20 +10.10 220.10 1925 ---- ---- ---- ---- 232.80 +10.20 222.60 1930 ---- ---- ---- ---- 235.40 +10.30 225.10 1935 ---- ---- ---- ---- 238.10 +10.40 227.70 1940 ---- ---- ---- ---- 240.80 +10.40 230.40 1945 ---- ---- ---- ---- 243.50 +10.50 233.00 1950 ---- ---- ---- ---- 246.30 +10.60 235.70 1955 ---- ---- ---- ---- 249.10 +10.60 238.50 1960 ---- ---- ---- ---- 252.00 +10.80 241.20 1965 ---- ---- ---- ---- 254.80 +10.70 244.10 1970 ---- ---- ---- ---- 257.70 +10.80 246.90 1975 ---- ---- ---- ---- 260.70 +10.90 249.80 1980 ---- ---- ---- ---- 263.70 +11.00 252.70 1985 ---- ---- ---- ---- 266.70 +11.10 255.60 1990 ---- ---- ---- ---- 269.70 +11.20 258.50 1995 ---- ---- ---- ---- 272.70 +11.20 261.50 2000 ---- ---- ---- ---- 275.80 +11.30 264.50 2005 ---- ---- ---- ---- 278.90 +11.40 267.50 2010 ---- ---- ---- ---- 282.00 +11.50 270.50 2015 ---- ---- ---- ---- 285.10 +11.50 273.60 2020 ---- ---- ---- ---- 288.20 +11.60 276.60 2025 ---- ---- ---- ---- 291.30 +11.60 279.70 2030 ---- ---- ---- ---- 294.50 +11.70 282.80 2035 ---- ---- ---- ---- 297.70 +11.80 285.90 2040 ---- ---- ---- ---- 300.80 +11.80 289.00 2045 ---- ---- ---- ---- 304.00 +11.90 292.10 2050 ---- ---- ---- ---- 307.20 +12.00 295.20 2055 ---- ---- ---- ---- 310.40 +12.00 298.40 2060 ---- ---- ---- ---- 313.60 +12.10 301.50 2065 ---- ---- ---- ---- 316.90 +12.20 304.70 2070 ---- ---- ---- ---- 320.10 +12.20 307.90 2075 ---- ---- ---- ---- 323.40 +12.30 311.10 2080 ---- ---- ---- ---- 326.70 +12.40 314.30 2085 ---- ---- ---- ---- 329.90 +12.40 317.50 2090 ---- ---- ---- ---- 333.20 +12.50 320.70 2095 ---- ---- ---- ---- 336.60 +12.60 324.00 2100 ---- ---- ---- ---- 339.90 +12.60 327.30 2105 ---- ---- ---- ---- 343.30 +12.70 330.60 2110 ---- ---- ---- ---- 346.60 +12.70 333.90 2115 ---- ---- ---- ---- 350.00 +12.80 337.20 2120 ---- ---- ---- ---- 353.40 +12.90 340.50 2125 ---- ---- ---- ---- 356.80 +12.90 343.90 2130 ---- ---- ---- ---- 360.30 +13.10 347.20 2135 ---- ---- ---- ---- 363.70 +13.10 350.60 2140 ---- ---- ---- ---- 367.20 +13.10 354.10 2145 ---- ---- ---- ---- 370.70 +13.20 357.50 2150 ---- ---- ---- ---- 374.20 +13.30 360.90 2155 ---- ---- ---- ---- 377.70 +13.30 364.40 2160 ---- ---- ---- ---- 381.30 +13.40 367.90 2165 ---- ---- ---- ---- 384.90 +13.50 371.40 2170 ---- ---- ---- ---- 388.50 +13.50 375.00 2175 ---- ---- ---- ---- 392.10 +13.60 378.50 2180 ---- ---- ---- ---- 395.70 +13.60 382.10 2185 ---- ---- ---- ---- 399.30 +13.60 385.70 2190 ---- ---- ---- ---- 403.00 +13.70 389.30 2195 ---- ---- ---- ---- 406.70 +13.80 392.90 2200 ---- ---- ---- ---- 410.40 +13.90 396.50 2205 ---- ---- ---- ---- 414.10 +14.00 400.10 2210 ---- ---- ---- ---- 417.80 +14.00 403.80 2215 ---- ---- ---- ---- 421.50 +14.00 407.50 2220 ---- ---- ---- ---- 425.30 +14.10 411.20 2225 ---- ---- ---- ---- 429.00 +14.10 414.90 2230 ---- ---- ---- ---- 432.80 +14.20 418.60 2235 ---- ---- ---- ---- 436.60 +14.30 422.30 2240 ---- ---- ---- ---- 440.40 +14.30 426.10 2245 ---- ---- ---- ---- 444.20 +14.30 429.90 2250 ---- ---- ---- ---- 448.00 +14.40 433.60 2255 ---- ---- ---- ---- 451.90 +14.50 437.40 2260 ---- ---- ---- ---- 455.70 +14.50 441.20 2265 ---- ---- ---- ---- 459.60 +14.60 445.00 2270 ---- ---- ---- ---- 463.50 +14.70 448.80 2275 ---- ---- ---- ---- 467.30 +14.60 452.70 2280 ---- ---- ---- ---- 471.20 +14.70 456.50 2285 ---- ---- ---- ---- 475.10 +14.70 460.40 2290 ---- ---- ---- ---- 479.00 +14.80 464.20 2295 ---- ---- ---- ---- 483.00 +14.90 468.10 2300 ---- ---- ---- ---- 486.90 +14.90 472.00 2305 ---- ---- ---- ---- 490.80 +15.00 475.80 2310 ---- ---- ---- ---- 494.80 +15.10 479.70 2315 ---- ---- ---- ---- 498.70 +15.10 483.60 2320 ---- ---- ---- ---- 502.70 +15.10 487.60 2325 ---- ---- ---- ---- 506.60 +15.10 491.50 2330 ---- ---- ---- ---- 510.60 +15.20 495.40 2335 ---- ---- ---- ---- 514.60 +15.30 499.30 2340 ---- ---- ---- ---- 518.60 +15.30 503.30 2345 ---- ---- ---- ---- 522.60 +15.40 507.20 2350 ---- ---- ---- ---- 526.60 +15.40 511.20 2355 ---- ---- ---- ---- 530.60 +15.40 515.20 2360 ---- ---- ---- ---- 534.60 +15.50 519.10 2365 ---- ---- ---- ---- 538.70 +15.60 523.10 2370 ---- ---- ---- ---- 542.70 +15.60 527.10 2375 ---- ---- ---- ---- 546.80 +15.70 531.10 2380 ---- ---- ---- ---- 550.80 +15.70 535.10 2385 ---- ---- ---- ---- 554.90 +15.80 539.10 2390 ---- ---- ---- ---- 558.90 +15.70 543.20 2395 ---- ---- ---- ---- 563.00 +15.80 547.20 2400 ---- ---- ---- ---- 567.10 +15.90 551.20 2410 ---- ---- ---- ---- 575.30 +16.00 559.30 2420 ---- ---- ---- ---- 583.50 +16.10 567.40 2425 ---- ---- ---- ---- 587.60 +16.10 571.50 2430 ---- ---- ---- ---- 591.70 +16.10 575.60 2440 ---- ---- ---- ---- 600.00 +16.20 583.80 2450 ---- ---- ---- ---- 608.30 +16.30 592.00 2460 ---- ---- ---- ---- 616.60 +16.40 600.20 2470 ---- ---- ---- ---- 625.00 +16.50 608.50 2475 ---- ---- ---- ---- 629.10 +16.50 612.60 2480 ---- ---- ---- ---- 633.30 +16.50 616.80 2490 ---- ---- ---- ---- 641.70 +16.60 625.10 2500 ---- ---- ---- ---- 650.10 +16.70 633.40 2525 ---- ---- ---- ---- 671.30 +16.90 654.40 2550 ---- ---- ---- ---- 692.60 +17.10 675.50 2575 ---- ---- ---- ---- 714.00 +17.30 696.70 2600 ---- ---- ---- ---- 735.60 +17.50 718.10 2625 ---- ---- ---- ---- 757.20 +17.60 739.60 2650 ---- ---- ---- ---- 779.00 +17.80 761.20 2675 ---- ---- ---- ---- 801.00 +18.00 783.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 87.80 +3.80 84.00 1400 ---- ---- ---- ---- 92.50 +4.10 88.40 1425 ---- ---- ---- ---- 97.30 +4.30 93.00 1450 ---- ---- ---- ---- 102.20 +4.50 97.70 1475 ---- ---- ---- ---- 107.30 +4.80 102.50 1500 ---- ---- ---- ---- 112.50 +5.00 107.50 1525 ---- ---- ---- ---- 117.90 +5.20 112.70 1550 ---- ---- ---- ---- 123.40 +5.40 118.00 1570 ---- ---- ---- ---- 128.00 +5.60 122.40 1575 ---- ---- ---- ---- 129.10 +5.60 123.50 1580 ---- ---- ---- ---- 130.30 +5.70 124.60 1590 ---- ---- ---- ---- 132.70 +5.90 126.80 1600 ---- ---- ---- ---- 135.00 +5.90 129.10 1610 ---- ---- ---- ---- 137.40 +6.00 131.40 1620 ---- ---- ---- ---- 139.90 +6.20 133.70 1625 ---- ---- ---- ---- 141.10 +6.20 134.90 1630 ---- ---- ---- ---- 142.30 +6.20 136.10 1640 ---- ---- ---- ---- 144.80 +6.30 138.50 1650 ---- ---- ---- ---- 147.30 +6.40 140.90 1660 ---- ---- ---- ---- 149.90 +6.60 143.30 1670 ---- ---- ---- ---- 152.50 +6.70 145.80 1675 ---- ---- ---- ---- 153.80 +6.70 147.10 1680 ---- ---- ---- ---- 155.10 +6.80 148.30 1685 ---- ---- ---- ---- 156.40 +6.80 149.60 1690 ---- ---- ---- ---- 157.70 +6.90 150.80 1695 ---- ---- ---- ---- 159.10 +7.00 152.10 1700 ---- ---- ---- ---- 160.40 +7.00 153.40 1705 ---- ---- ---- ---- 161.80 +7.10 154.70 1710 ---- ---- ---- ---- 163.20 +7.20 156.00 1715 ---- ---- ---- ---- 164.50 +7.10 157.40 1720 ---- ---- ---- ---- 165.90 +7.20 158.70 1725 ---- ---- ---- ---- 167.30 +7.30 160.00 1730 ---- ---- ---- ---- 168.70 +7.30 161.40 1735 ---- ---- ---- ---- 170.10 +7.40 162.70 1740 ---- ---- ---- ---- 171.60 +7.50 164.10 1745 ---- ---- ---- ---- 173.00 +7.50 165.50 1750 ---- ---- ---- ---- 174.50 +7.60 166.90 1755 ---- ---- ---- ---- 175.90 +7.60 168.30 1760 ---- ---- ---- ---- 177.40 +7.70 169.70 1765 ---- ---- ---- ---- 178.90 +7.80 171.10 1770 ---- ---- ---- ---- 180.40 +7.90 172.50 1775 ---- ---- ---- ---- 181.90 +7.90 174.00 1780 ---- ---- ---- ---- 183.40 +8.00 175.40 1785 ---- ---- ---- ---- 184.90 +8.00 176.90 1790 ---- ---- ---- ---- 186.50 +8.10 178.40 1795 ---- ---- ---- ---- 188.10 +8.20 179.90 1800 ---- ---- ---- ---- 189.60 +8.20 181.40 1805 ---- ---- ---- ---- 191.30 +8.30 183.00 1810 ---- ---- ---- ---- 192.90 +8.40 184.50 1815 ---- ---- ---- ---- 194.50 +8.40 186.10 1820 ---- ---- ---- ---- 196.20 +8.40 187.80 1825 ---- ---- ---- ---- 197.90 +8.50 189.40 1830 ---- ---- ---- ---- 199.70 +8.60 191.10 1835 ---- ---- ---- ---- 201.40 +8.70 192.70 1840 ---- ---- ---- ---- 203.20 +8.70 194.50 1845 ---- ---- ---- ---- 205.00 +8.80 196.20 1850 ---- ---- ---- ---- 206.90 +8.90 198.00 1855 ---- ---- ---- ---- 208.70 +8.90 199.80 1860 ---- ---- ---- ---- 210.70 +9.10 201.60 1865 ---- ---- ---- ---- 212.60 +9.10 203.50 1870 ---- ---- ---- ---- 214.60 +9.20 205.40 1875 ---- ---- ---- ---- 216.60 +9.20 207.40 1880 ---- ---- ---- ---- 218.70 +9.30 209.40 1885 ---- ---- ---- ---- 220.80 +9.40 211.40 1890 ---- ---- ---- ---- 222.90 +9.40 213.50 1895 ---- ---- ---- ---- 225.10 +9.50 215.60 1900 ---- ---- ---- ---- 227.30 +9.50 217.80 1905 ---- ---- ---- ---- 229.60 +9.60 220.00 1910 ---- ---- ---- ---- 231.90 +9.70 222.20 1915 ---- ---- ---- ---- 234.30 +9.80 224.50 1920 ---- ---- ---- ---- 236.70 +9.80 226.90 1925 ---- ---- ---- ---- 239.20 +9.90 229.30 1930 ---- ---- ---- ---- 241.70 +10.00 231.70 1935 ---- ---- ---- ---- 244.20 +10.00 234.20 1940 ---- ---- ---- ---- 246.90 +10.10 236.80 1945 ---- ---- ---- ---- 249.50 +10.20 239.30 1950 ---- ---- ---- ---- 252.20 +10.20 242.00 1955 ---- ---- ---- ---- 255.00 +10.40 244.60 1960 ---- ---- ---- ---- 257.70 +10.30 247.40 1965 ---- ---- ---- ---- 260.60 +10.50 250.10 1970 ---- ---- ---- ---- 263.40 +10.50 252.90 1975 ---- ---- ---- ---- 266.30 +10.60 255.70 1980 ---- ---- ---- ---- 269.20 +10.60 258.60 1985 ---- ---- ---- ---- 272.20 +10.70 261.50 1990 ---- ---- ---- ---- 275.20 +10.80 264.40 1995 ---- ---- ---- ---- 278.20 +10.90 267.30 2000 ---- ---- ---- ---- 281.20 +10.90 270.30 2005 ---- ---- ---- ---- 284.30 +11.00 273.30 2010 ---- ---- ---- ---- 287.40 +11.10 276.30 2015 ---- ---- ---- ---- 290.50 +11.10 279.40 2020 ---- ---- ---- ---- 293.60 +11.20 282.40 2025 ---- ---- ---- ---- 296.80 +11.30 285.50 2030 ---- ---- ---- ---- 299.90 +11.30 288.60 2035 ---- ---- ---- ---- 303.10 +11.40 291.70 2040 ---- ---- ---- ---- 306.30 +11.40 294.90 2045 ---- ---- ---- ---- 309.50 +11.50 298.00 2050 ---- ---- ---- ---- 312.70 +11.50 301.20 2055 ---- ---- ---- ---- 315.90 +11.60 304.30 2060 ---- ---- ---- ---- 319.20 +11.70 307.50 2065 ---- ---- ---- ---- 322.40 +11.80 310.60 2070 ---- ---- ---- ---- 325.70 +11.90 313.80 2075 ---- ---- ---- ---- 328.90 +11.90 317.00 2080 ---- ---- ---- ---- 332.20 +12.00 320.20 2085 ---- ---- ---- ---- 335.50 +12.10 323.40 2090 ---- ---- ---- ---- 338.70 +12.00 326.70 2095 ---- ---- ---- ---- 342.00 +12.10 329.90 2100 ---- ---- ---- ---- 345.40 +12.20 333.20 2105 ---- ---- ---- ---- 348.70 +12.30 336.40 2110 ---- ---- ---- ---- 352.00 +12.30 339.70 2115 ---- ---- ---- ---- 355.40 +12.40 343.00 2120 ---- ---- ---- ---- 358.70 +12.40 346.30 2125 ---- ---- ---- ---- 362.10 +12.50 349.60 2130 ---- ---- ---- ---- 365.50 +12.60 352.90 2135 ---- ---- ---- ---- 368.90 +12.70 356.20 2140 ---- ---- ---- ---- 372.30 +12.70 359.60 2145 ---- ---- ---- ---- 375.70 +12.70 363.00 2150 ---- ---- ---- ---- 379.10 +12.80 366.30 2155 ---- ---- ---- ---- 382.60 +12.90 369.70 2160 ---- ---- ---- ---- 386.00 +12.90 373.10 2165 ---- ---- ---- ---- 389.50 +12.90 376.60 2170 ---- ---- ---- ---- 393.00 +13.00 380.00 2175 ---- ---- ---- ---- 396.50 +13.10 383.40 2180 ---- ---- ---- ---- 400.10 +13.20 386.90 2185 ---- ---- ---- ---- 403.60 +13.20 390.40 2190 ---- ---- ---- ---- 407.10 +13.20 393.90 2195 ---- ---- ---- ---- 410.70 +13.30 397.40 2200 ---- ---- ---- ---- 414.30 +13.40 400.90 2205 ---- ---- ---- ---- 417.90 +13.40 404.50 2210 ---- ---- ---- ---- 421.50 +13.50 408.00 2215 ---- ---- ---- ---- 425.10 +13.50 411.60 2220 ---- ---- ---- ---- 428.70 +13.60 415.10 2225 ---- ---- ---- ---- 432.40 +13.70 418.70 2230 ---- ---- ---- ---- 436.00 +13.70 422.30 2235 ---- ---- ---- ---- 439.70 +13.80 425.90 2240 ---- ---- ---- ---- 443.40 +13.80 429.60 2245 ---- ---- ---- ---- 447.10 +13.90 433.20 2250 ---- ---- ---- ---- 450.80 +13.90 436.90 2255 ---- ---- ---- ---- 454.50 +14.00 440.50 2260 ---- ---- ---- ---- 458.20 +14.00 444.20 2265 ---- ---- ---- ---- 462.00 +14.10 447.90 2270 ---- ---- ---- ---- 465.70 +14.10 451.60 2275 ---- ---- ---- ---- 469.50 +14.20 455.30 2280 ---- ---- ---- ---- 473.20 +14.20 459.00 2285 ---- ---- ---- ---- 477.00 +14.20 462.80 2290 ---- ---- ---- ---- 480.80 +14.30 466.50 2295 ---- ---- ---- ---- 484.60 +14.40 470.20 2300 ---- ---- ---- ---- 488.40 +14.40 474.00 2305 ---- ---- ---- ---- 492.30 +14.50 477.80 2310 ---- ---- ---- ---- 496.10 +14.50 481.60 2315 ---- ---- ---- ---- 499.90 +14.50 485.40 2320 ---- ---- ---- ---- 503.80 +14.60 489.20 2325 ---- ---- ---- ---- 507.70 +14.70 493.00 2330 ---- ---- ---- ---- 511.50 +14.70 496.80 2335 ---- ---- ---- ---- 515.40 +14.80 500.60 2340 ---- ---- ---- ---- 519.30 +14.80 504.50 2345 ---- ---- ---- ---- 523.20 +14.90 508.30 2350 ---- ---- ---- ---- 527.10 +14.90 512.20 2355 ---- ---- ---- ---- 531.00 +14.90 516.10 2360 ---- ---- ---- ---- 535.00 +15.10 519.90 2365 ---- ---- ---- ---- 538.90 +15.10 523.80 2370 ---- ---- ---- ---- 542.80 +15.10 527.70 2375 ---- ---- ---- ---- 546.80 +15.20 531.60 2380 ---- ---- ---- ---- 550.70 +15.20 535.50 2385 ---- ---- ---- ---- 554.70 +15.20 539.50 2390 ---- ---- ---- ---- 558.70 +15.30 543.40 2395 ---- ---- ---- ---- 562.60 +15.30 547.30 2400 ---- ---- ---- ---- 566.60 +15.30 551.30 2405 ---- ---- ---- ---- 570.60 +15.40 555.20 2410 ---- ---- ---- ---- 574.60 +15.40 559.20 2420 ---- ---- ---- ---- 582.60 +15.50 567.10 2425 ---- ---- ---- ---- 586.70 +15.60 571.10 2430 ---- ---- ---- ---- 590.70 +15.60 575.10 2440 ---- ---- ---- ---- 598.80 +15.80 583.00 2450 ---- ---- ---- ---- 606.90 +15.80 591.10 2460 ---- ---- ---- ---- 615.00 +15.90 599.10 2470 ---- ---- ---- ---- 623.20 +16.00 607.20 2475 ---- ---- ---- ---- 627.20 +16.00 611.20 2480 ---- ---- ---- ---- 631.30 +16.00 615.30 2490 ---- ---- ---- ---- 639.60 +16.20 623.40 2500 ---- ---- ---- ---- 647.80 +16.20 631.60 2525 ---- ---- ---- ---- 668.50 +16.50 652.00 2550 ---- ---- ---- ---- 689.30 +16.60 672.70 2575 ---- ---- ---- ---- 710.30 +16.80 693.50 2600 ---- ---- ---- ---- 731.40 +17.00 714.40 2625 ---- ---- ---- ---- 752.60 +17.10 735.50 2650 ---- ---- ---- ---- 774.00 +17.30 756.70 2675 ---- ---- ---- ---- 795.50 +17.50 778.00 2700 ---- ---- ---- ---- 817.10 +17.70 799.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 85.50 +4.00 81.50 1425 ---- ---- ---- ---- 90.40 +4.20 86.20 1450 ---- ---- ---- ---- 95.40 +4.30 91.10 1475 ---- ---- ---- ---- 100.70 +4.60 96.10 1500 ---- ---- ---- ---- 106.10 +4.80 101.30 1525 ---- ---- ---- ---- 111.70 +5.00 106.70 1550 ---- ---- ---- ---- 117.50 +5.30 112.20 1575 ---- ---- ---- ---- 123.50 +5.50 118.00 1580 ---- ---- ---- ---- 124.70 +5.60 119.10 1590 ---- ---- ---- ---- 127.10 +5.60 121.50 1600 ---- ---- ---- ---- 129.60 +5.70 123.90 1610 ---- ---- ---- ---- 132.20 +5.90 126.30 1620 ---- ---- ---- ---- 134.70 +6.00 128.70 1625 ---- ---- ---- ---- 136.00 +6.00 130.00 1630 ---- ---- ---- ---- 137.30 +6.10 131.20 1640 ---- ---- ---- ---- 139.90 +6.20 133.70 1650 ---- ---- ---- ---- 142.60 +6.30 136.30 1660 ---- ---- ---- ---- 145.30 +6.40 138.90 1670 ---- ---- ---- ---- 148.10 +6.60 141.50 1675 ---- ---- ---- ---- 149.50 +6.60 142.90 1680 ---- ---- ---- ---- 150.90 +6.70 144.20 1685 ---- ---- ---- ---- 152.30 +6.70 145.60 1690 ---- ---- ---- ---- 153.80 +6.80 147.00 1695 ---- ---- ---- ---- 155.20 +6.80 148.40 1700 ---- ---- ---- ---- 156.70 +6.90 149.80 1705 ---- ---- ---- ---- 158.20 +6.90 151.30 1710 ---- ---- ---- ---- 159.70 +7.00 152.70 1715 ---- ---- ---- ---- 161.20 +7.00 154.20 1720 ---- ---- ---- ---- 162.80 +7.10 155.70 1725 ---- ---- ---- ---- 164.30 +7.10 157.20 1730 ---- ---- ---- ---- 165.90 +7.20 158.70 1735 ---- ---- ---- ---- 167.50 +7.30 160.20 1740 ---- ---- ---- ---- 169.10 +7.30 161.80 1745 ---- ---- ---- ---- 170.80 +7.40 163.40 1750 ---- ---- ---- ---- 172.40 +7.40 165.00 1755 ---- ---- ---- ---- 174.10 +7.50 166.60 1760 ---- ---- ---- ---- 175.80 +7.60 168.20 1765 ---- ---- ---- ---- 177.50 +7.60 169.90 1770 ---- ---- ---- ---- 179.30 +7.70 171.60 1775 ---- ---- ---- ---- 181.10 +7.80 173.30 1780 ---- ---- ---- ---- 182.90 +7.90 175.00 1785 ---- ---- ---- ---- 184.70 +7.90 176.80 1790 ---- ---- ---- ---- 186.60 +8.00 178.60 1795 ---- ---- ---- ---- 188.40 +8.00 180.40 1800 ---- ---- ---- ---- 190.30 +8.00 182.30 1805 ---- ---- ---- ---- 192.30 +8.20 184.10 1810 ---- ---- ---- ---- 194.20 +8.20 186.00 1815 ---- ---- ---- ---- 196.20 +8.30 187.90 1820 ---- ---- ---- ---- 198.20 +8.30 189.90 1825 ---- ---- ---- ---- 200.20 +8.40 191.80 1830 ---- ---- ---- ---- 202.30 +8.50 193.80 1835 ---- ---- ---- ---- 204.40 +8.50 195.90 1840 ---- ---- ---- ---- 206.50 +8.60 197.90 1845 ---- ---- ---- ---- 208.70 +8.70 200.00 1850 ---- ---- ---- ---- 210.80 +8.70 202.10 1855 ---- ---- ---- ---- 213.00 +8.80 204.20 1860 ---- ---- ---- ---- 215.30 +8.90 206.40 1865 ---- ---- ---- ---- 217.50 +8.90 208.60 1870 ---- ---- ---- ---- 219.80 +9.00 210.80 1875 ---- ---- ---- ---- 222.10 +9.00 213.10 1880 ---- ---- ---- ---- 224.50 +9.20 215.30 1885 ---- ---- ---- ---- 226.80 +9.20 217.60 1890 ---- ---- ---- ---- 229.20 +9.20 220.00 1895 ---- ---- ---- ---- 231.70 +9.40 222.30 1900 ---- ---- ---- ---- 234.10 +9.40 224.70 1905 ---- ---- ---- ---- 236.60 +9.40 227.20 1910 ---- ---- ---- ---- 239.10 +9.50 229.60 1915 ---- ---- ---- ---- 241.70 +9.60 232.10 1920 ---- ---- ---- ---- 244.20 +9.60 234.60 1925 ---- ---- ---- ---- 246.90 +9.70 237.20 1930 ---- ---- ---- ---- 249.50 +9.80 239.70 1935 ---- ---- ---- ---- 252.20 +9.90 242.30 1940 ---- ---- ---- ---- 254.90 +9.90 245.00 1945 ---- ---- ---- ---- 257.60 +10.00 247.60 1950 ---- ---- ---- ---- 260.40 +10.10 250.30 1955 ---- ---- ---- ---- 263.10 +10.10 253.00 1960 ---- ---- ---- ---- 266.00 +10.20 255.80 1965 ---- ---- ---- ---- 268.80 +10.20 258.60 1970 ---- ---- ---- ---- 271.70 +10.30 261.40 1975 ---- ---- ---- ---- 274.60 +10.40 264.20 1980 ---- ---- ---- ---- 277.50 +10.40 267.10 1985 ---- ---- ---- ---- 280.40 +10.40 270.00 1990 ---- ---- ---- ---- 283.40 +10.50 272.90 1995 ---- ---- ---- ---- 286.40 +10.60 275.80 2000 ---- ---- ---- ---- 289.40 +10.70 278.70 2005 ---- ---- ---- ---- 292.50 +10.80 281.70 2010 ---- ---- ---- ---- 295.50 +10.80 284.70 2015 ---- ---- ---- ---- 298.60 +10.90 287.70 2020 ---- ---- ---- ---- 301.70 +10.90 290.80 2025 ---- ---- ---- ---- 304.80 +11.00 293.80 2030 ---- ---- ---- ---- 308.00 +11.10 296.90 2035 ---- ---- ---- ---- 311.10 +11.10 300.00 2040 ---- ---- ---- ---- 314.30 +11.20 303.10 2045 ---- ---- ---- ---- 317.50 +11.20 306.30 2050 ---- ---- ---- ---- 320.70 +11.30 309.40 2055 ---- ---- ---- ---- 323.90 +11.30 312.60 2060 ---- ---- ---- ---- 327.20 +11.40 315.80 2065 ---- ---- ---- ---- 330.40 +11.40 319.00 2070 ---- ---- ---- ---- 333.70 +11.50 322.20 2075 ---- ---- ---- ---- 337.00 +11.60 325.40 2080 ---- ---- ---- ---- 340.30 +11.70 328.60 2085 ---- ---- ---- ---- 343.60 +11.70 331.90 2090 ---- ---- ---- ---- 346.90 +11.70 335.20 2095 ---- ---- ---- ---- 350.30 +11.80 338.50 2100 ---- ---- ---- ---- 353.70 +11.90 341.80 2105 ---- ---- ---- ---- 357.00 +11.90 345.10 2110 ---- ---- ---- ---- 360.40 +12.00 348.40 2115 ---- ---- ---- ---- 363.80 +12.00 351.80 2120 ---- ---- ---- ---- 367.30 +12.10 355.20 2125 ---- ---- ---- ---- 370.70 +12.20 358.50 2130 ---- ---- ---- ---- 374.20 +12.30 361.90 2135 ---- ---- ---- ---- 377.60 +12.30 365.30 2140 ---- ---- ---- ---- 381.10 +12.30 368.80 2145 ---- ---- ---- ---- 384.60 +12.40 372.20 2150 ---- ---- ---- ---- 388.10 +12.40 375.70 2155 ---- ---- ---- ---- 391.70 +12.50 379.20 2160 ---- ---- ---- ---- 395.20 +12.50 382.70 2165 ---- ---- ---- ---- 398.80 +12.60 386.20 2170 ---- ---- ---- ---- 402.40 +12.70 389.70 2175 ---- ---- ---- ---- 406.00 +12.70 393.30 2180 ---- ---- ---- ---- 409.60 +12.80 396.80 2185 ---- ---- ---- ---- 413.20 +12.80 400.40 2190 ---- ---- ---- ---- 416.90 +12.90 404.00 2195 ---- ---- ---- ---- 420.50 +12.90 407.60 2200 ---- ---- ---- ---- 424.20 +13.00 411.20 2205 ---- ---- ---- ---- 427.90 +13.00 414.90 2210 ---- ---- ---- ---- 431.60 +13.10 418.50 2215 ---- ---- ---- ---- 435.30 +13.10 422.20 2220 ---- ---- ---- ---- 439.10 +13.20 425.90 2225 ---- ---- ---- ---- 442.80 +13.20 429.60 2230 ---- ---- ---- ---- 446.60 +13.30 433.30 2235 ---- ---- ---- ---- 450.30 +13.30 437.00 2240 ---- ---- ---- ---- 454.10 +13.40 440.70 2245 ---- ---- ---- ---- 457.90 +13.40 444.50 2250 ---- ---- ---- ---- 461.70 +13.50 448.20 2255 ---- ---- ---- ---- 465.50 +13.50 452.00 2260 ---- ---- ---- ---- 469.40 +13.60 455.80 2265 ---- ---- ---- ---- 473.20 +13.60 459.60 2270 ---- ---- ---- ---- 477.10 +13.70 463.40 2275 ---- ---- ---- ---- 480.90 +13.70 467.20 2280 ---- ---- ---- ---- 484.80 +13.70 471.10 2285 ---- ---- ---- ---- 488.70 +13.80 474.90 2290 ---- ---- ---- ---- 492.60 +13.80 478.80 2295 ---- ---- ---- ---- 496.50 +13.90 482.60 2300 ---- ---- ---- ---- 500.40 +13.90 486.50 2310 ---- ---- ---- ---- 508.30 +14.00 494.30 2320 ---- ---- ---- ---- 516.20 +14.10 502.10 2325 ---- ---- ---- ---- 520.20 +14.20 506.00 2330 ---- ---- ---- ---- 524.10 +14.20 509.90 2340 ---- ---- ---- ---- 532.10 +14.30 517.80 2350 ---- ---- ---- ---- 540.10 +14.40 525.70 2360 ---- ---- ---- ---- 548.10 +14.50 533.60 2370 ---- ---- ---- ---- 556.20 +14.60 541.60 2375 ---- ---- ---- ---- 560.20 +14.60 545.60 2380 ---- ---- ---- ---- 564.20 +14.60 549.60 2390 ---- ---- ---- ---- 572.30 +14.70 557.60 2400 ---- ---- ---- ---- 580.50 +14.80 565.70 2425 ---- ---- ---- ---- 601.00 +15.10 585.90 2450 ---- ---- ---- ---- 621.60 +15.20 606.40 2475 ---- ---- ---- ---- 642.40 +15.40 627.00 2500 ---- ---- ---- ---- 663.30 +15.50 647.80 2525 ---- ---- ---- ---- 684.40 +15.70 668.70 2550 ---- ---- ---- ---- 705.70 +16.00 689.70 2575 ---- ---- ---- ---- 727.00 +16.10 710.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10439 9700 213201 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- ---- 195.20A 195.20A 197.90 -30.80 228.70 1595 ---- ---- 190.20A 190.20A 192.90 -30.80 223.70 1600 ---- ---- 184.00A 184.00A 187.90 -30.80 218.70 1605 ---- ---- 180.00A 180.00A 182.90 -30.80 213.70 1610 ---- ---- 175.20A 175.20A 178.00 -30.70 208.70 1615 ---- ---- 170.20A 170.20A 173.00 -30.70 203.70 1620 ---- ---- 165.10A 165.10A 168.00 -30.80 198.80 1625 ---- ---- 159.20A 159.20A 163.10 -30.70 193.80 1630 ---- ---- 155.10A 155.10A 158.10 -30.70 188.80 1635 ---- ---- 150.20A 150.20A 153.20 -30.60 183.80 1640 ---- ---- 145.50A 145.50A 148.20 -30.70 178.90 1645 ---- ---- 140.30A 140.30A 143.30 -30.60 173.90 1650 ---- ---- 134.60A 134.60A 138.40 -30.50 168.90 1655 ---- ---- 130.60A 130.60A 133.40 -30.60 164.00 1660 ---- 159.10B 125.60A 159.10B 128.50 -30.50 159.00 1665 ---- ---- 121.00A 121.00A 123.60 -30.50 154.10 1670 ---- 149.20B 116.00A 149.20B 118.80 -30.30 149.10 1675 ---- ---- 110.20A 110.20A 113.90 -30.30 144.20 1680 ---- ---- 106.20A 106.20A 109.10 -30.20 139.30 1685 ---- ---- 101.60A 101.60A 104.20 -30.20 134.40 1690 ---- ---- 96.90A 96.90A 99.40 -30.10 129.50 1695 ---- ---- 92.00A 92.00A 94.70 -29.90 124.60 1700 ---- ---- 86.50A 86.50A 89.90 -29.90 119.80 1705 ---- ---- 82.40A 82.40A 85.30 -29.60 114.90 1710 ---- ---- 77.30A 77.30A 80.60 -29.50 110.10 1715 ---- ---- 72.80A 72.80A 76.00 -29.30 105.30 1720 ---- ---- 68.40A 68.40A 71.50 -29.10 100.60 1725 ---- ---- 64.10A 64.10A 67.00 -28.90 95.90 1730 ---- ---- 59.80A 59.80A 62.70 -28.50 91.20 1735 ---- ---- 55.70A 55.70A 58.40 -28.20 86.60 1740 ---- ---- 51.70A 51.70A 54.20 -27.80 82.00 1745 ---- ---- 47.80A 47.80A 50.20 -27.30 77.50 1750 ---- ---- 44.00A 44.00A 46.20 -26.80 73.00 1755 ---- ---- 40.40A 40.40A 42.40 -26.20 68.60 1760 ---- ---- 36.90A 36.90A 38.80 -25.60 64.40 1765 ---- ---- 33.70A 33.70A 35.30 -24.90 60.20 1770 ---- ---- 30.50A 30.50A 32.00 -24.10 56.10 1775 ---- ---- 27.60A 27.60A 28.90 -23.20 52.10 1780 ---- ---- 24.80A 24.80A 26.00 -22.30 48.30 1785 ---- ---- 22.20A 22.20A 23.30 -21.20 44.50 1790 24.20 24.20 19.80A 24.90B 20.80 -20.20 5 41.00 1795 ---- ---- 17.60A 17.60A 18.50 -19.10 37.60 1800 ---- ---- 15.60A 15.60A 16.30 -18.10 46 34.40 40 1805 ---- ---- 13.80A 13.80A 14.40 -16.90 31.30 1810 ---- ---- 12.10A 12.10A 12.70 -15.70 28.40 1815 ---- ---- 10.70A 10.70A 11.20 -14.60 25.80 1820 10.10 10.10 9.40A 9.40A 9.80 -13.50 11 23.30 1825 ---- ---- 8.20A 8.20A 8.60 -12.30 20.90 9 1830 7.90 7.90 7.20A 9.30B 7.50 -11.30 1 18.80 1835 14.00 14.00 6.40A 6.40A 6.60 -10.30 203 16.90 3 1840 ---- ---- 5.60A 5.60A 5.80 -9.30 15.10 1845 ---- ---- 5.00A 5.00A 5.10 -8.40 13.50 1850 ---- ---- 4.40A 4.40A 4.50 -7.50 100 12.00 2 9 1855 ---- ---- 3.90A 3.90A 4.00 -6.70 10.70 1860 ---- ---- 3.40A 3.40A 3.50 -6.00 250 9.50 294 312 1865 ---- ---- 3.00A 3.00A 3.10 -5.40 8.50 1870 ---- ---- 2.70A 2.70A 2.70 -4.90 7.60 1875 2.60 2.60 2.40A 2.40A 2.40 -4.30 8 6.70 1880 ---- ---- 2.20A 2.20A 2.20 -3.80 6.00 1885 ---- ---- 1.90A 1.90A 1.90 -3.40 5.30 1890 ---- ---- 1.70A 1.70A 1.70 -3.10 4.80 1895 ---- ---- 1.60A 1.60A 1.60 -2.70 4.30 1900 ---- ---- 1.40A 1.40A 1.40 -2.40 3.80 22 12 1905 ---- ---- 1.30A 1.30A 1.30 -2.10 3.40 1910 ---- ---- 1.20A 1.20A 1.10 -1.90 3.00 1915 ---- ---- 1.10A 1.10A 1.00 -1.70 2.70 1920 ---- ---- 1.00A 1.00A .90 -1.60 2.50 1925 ---- ---- .90A .90A .80 -1.40 2.20 1930 ---- ---- .80A .80A .80 -1.20 2.00 1935 ---- ---- .80A .80A .70 -1.10 1.80 1940 ---- ---- .70A .70A .60 -1.10 1.70 1945 ---- ---- .70A .70A .60 -.90 1.50 1950 ---- ---- .60A .60A .60 -.80 1.40 1 1 1955 ---- ---- .60A .60A .50 -.80 1.30 1960 ---- ---- .50A .50A .50 -.70 1.20 1965 ---- ---- .50A .50A .40 -.70 1.10 1970 ---- ---- .50A .50A .40 -.60 1.00 1975 ---- ---- .50A .50A .40 -.50 .90 1 1980 ---- ---- .40A .40A .40 -.50 .90 1985 ---- ---- .40A .40A .40 -.40 .80 1990 ---- ---- .40A .40A .30 -.40 .70 1995 ---- ---- .40A .40A .30 -.40 .70 2000 ---- ---- .40A .40A .30 -.40 .70 2005 ---- ---- .40A .40A .30 -.30 .60 2010 ---- ---- .30A .30A .30 -.30 .60 2 2015 ---- ---- .30A .30A .30 -.20 .50 2020 ---- ---- .30A .30A .20 -.30 .50 2025 ---- ---- .30A .30A .20 -.30 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 624 319 389 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .30 +.10 .20 1595 ---- ---- ---- ---- .30 +.10 .20 1600 ---- .30B ---- .30B .30 +.10 .20 1605 ---- .30B ---- .30B .30 +.10 .20 1610 ---- .30B ---- .30B .40 +.20 .20 1615 ---- .40B ---- .40B .40 +.20 .20 1620 ---- .40B ---- .40B .40 +.10 .30 1625 ---- .50B ---- .50B .50 +.20 .30 1630 ---- .50B ---- .50B .50 +.20 .30 1635 ---- .60B ---- .60B .60 +.30 .30 1640 ---- .60B ---- .60B .60 +.20 .40 1645 ---- .70B ---- .70B .70 +.30 .40 2 1650 ---- .70B ---- .70B .80 +.40 .40 1655 ---- .80B ---- .80B .90 +.40 .50 1660 ---- .90B ---- .90B 1.00 +.50 .50 1665 ---- 1.10B ---- 1.10B 1.10 +.50 .60 1670 ---- 1.20B ---- 1.20B 1.20 +.50 .70 1675 ---- 1.40B ---- 1.40B 1.30 +.60 .70 1680 ---- 1.50B ---- 1.50B 1.50 +.70 .80 1685 1.80 1.80 1.80 1.70A 1.60 +.70 1 .90 1690 ---- 2.00B ---- 2.00B 1.80 +.80 1.00 1695 ---- 2.30B ---- 2.20B 2.00 +.90 1.10 1700 ---- 2.60B ---- 2.60B 2.30 +1.00 1.30 1 1 1705 ---- 2.90B ---- 2.90B 2.60 +1.20 1.40 1710 ---- 3.40B ---- 3.40B 3.00 +1.40 1.60 1715 ---- 3.90B ---- 3.90B 3.40 +1.60 1.80 1 1 1720 ---- 4.40B 2.00A 2.00A 3.80 +1.70 2.10 1725 ---- 5.00B 2.20A 2.20A 4.40 +2.00 2.40 1730 ---- 5.80B 2.50A 2.50A 5.00 +2.30 2.70 1735 ---- 6.60B 2.90A 2.90A 5.70 +2.70 2 3.00 1740 ---- 7.50B 3.20A 3.20A 6.50 +3.00 3.50 8 1745 ---- 8.60B 3.70A 3.70A 7.40 +3.50 3.90 52 52 1750 ---- 9.80B 4.20A 4.20A 8.50 +4.00 300 4.50 2 2 1755 ---- 11.20B 4.70A 4.70A 9.70 +4.60 5.10 1760 ---- 12.70B 5.40A 5.40A 11.10 +5.30 5.80 1765 ---- 14.30B 6.10A 6.10A 12.60 +6.00 6.60 1770 ---- 16.20B 6.90A 6.90A 14.30 +6.80 7.50 1 1 1775 ---- 18.20B 7.80A 7.80A 16.20 +7.70 1 8.50 19 1780 ---- 20.40B 8.90A 8.90A 18.20 +8.60 3 9.60 1785 ---- 22.80B 10.10A 10.10A 20.50 +9.60 2 10.90 1790 22.80 25.30B 11.40A 23.80B 23.00 +10.60 1 12.40 1795 ---- 28.20B 13.00A 13.00A 25.60 +11.70 13.90 1800 ---- 31.10B 14.70A 14.70A 28.50 +12.80 4 15.70 40 1805 ---- 34.30B 16.70A 16.70A 31.60 +14.00 17.60 1810 ---- 37.70B 18.70A 18.70A 34.90 +15.10 1 19.80 1 1 1815 ---- 41.20B 21.00A 21.00A 38.30 +16.20 22.10 1820 30.50 44.90B 23.50A 44.90B 41.90 +17.30 1 24.60 1 1825 ---- 48.80B 26.10A 26.10A 45.70 +18.50 27.20 9 1830 ---- 52.80B 28.80A 28.80A 49.70 +19.60 30.10 1835 ---- 57.00B 32.00A 32.00A 53.70 +20.60 33.10 1840 ---- 61.20B 35.20A 35.20A 57.90 +21.60 36.30 1845 ---- 65.60B 38.90A 38.90A 62.20 +22.50 39.70 1850 ---- 70.00B 42.30A 42.30A 66.60 +23.30 43.30 1855 ---- 74.50B 46.00A 46.00A 71.00 +24.10 46.90 1860 ---- 79.10B 50.00A 50.00A 75.50 +24.70 50.80 1865 ---- 83.70B 54.00A 54.00A 80.10 +25.40 54.70 1870 ---- 88.40B 58.00A 58.00A 84.80 +26.00 58.80 1875 ---- 93.10B 62.40A 62.40A 89.50 +26.60 62.90 1880 ---- 97.00B 66.70A 66.70A 94.20 +27.00 67.20 1885 ---- 101.70B 71.00A 71.00A 99.00 +27.50 71.50 1890 ---- 106.60B 75.30A 75.30A 103.80 +27.90 75.90 1895 ---- 111.30B 80.20A 80.20A 108.60 +28.20 80.40 1900 ---- 117.20B 84.60A 84.60A 113.40 +28.50 84.90 1905 ---- 121.00B 89.20A 89.20A 118.30 +28.80 89.50 1910 ---- 125.90B 93.80A 93.80A 123.10 +28.90 94.20 1915 ---- 130.80B 98.70A 98.70A 128.00 +29.20 98.80 1920 ---- 136.00B 103.30A 103.30A 132.90 +29.30 103.60 1925 ---- 141.70B 108.00A 108.00A 137.80 +29.50 108.30 1930 ---- 145.60B 112.80A 112.80A 142.80 +29.70 113.10 1935 ---- 150.80B ---- 150.80B 147.70 +29.80 117.90 1940 ---- 155.50B ---- 155.40B 152.60 +29.90 122.70 1945 ---- 160.70B 127.30A 127.30A 157.60 +30.00 127.60 1950 ---- 166.40B ---- 166.40B 162.50 +30.10 132.40 1955 ---- 170.60B 137.10A 137.10A 167.50 +30.20 137.30 1960 ---- 175.30B 142.00A 142.00A 172.50 +30.30 142.20 1965 ---- 180.30B 146.90A 146.90A 177.40 +30.30 147.10 1970 ---- 185.40B ---- 185.30B 182.40 +30.40 152.00 1975 ---- 191.20B 156.80A 156.80A 187.40 +30.40 157.00 1980 ---- 195.20B ---- 195.10B 192.30 +30.40 161.90 1985 ---- 200.20B 166.70A 166.70A 197.30 +30.50 166.80 1990 ---- 205.10B ---- 205.10B 202.30 +30.50 171.80 1995 ---- 210.30B 176.60A 176.60A 207.30 +30.60 176.70 2000 ---- 216.20B ---- 216.20B 212.30 +30.60 181.70 2005 ---- 220.30B ---- 220.30B 217.30 +30.70 186.60 2010 ---- 225.00B 191.50A 191.50A 222.30 +30.70 191.60 2015 ---- 230.00B ---- 230.00B 227.20 +30.60 196.60 2020 ---- 235.00B ---- 235.00B 232.20 +30.70 201.50 2025 ---- 241.10B 206.40A 206.40A 237.20 +30.70 206.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 316 58 137 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- ---- 230.00A 230.00A 232.90 -30.90 263.80 1560 ---- ---- 224.90A 224.90A 227.90 -30.90 258.80 1565 ---- ---- 219.90A 219.90A 222.90 -30.90 253.80 1570 ---- ---- 215.10A 215.10A 217.90 -30.90 248.80 1575 ---- ---- 209.90A 209.90A 212.90 -30.90 243.80 1580 ---- ---- 204.90A 204.90A 207.90 -30.90 238.80 1585 ---- ---- 199.90A 199.90A 202.90 -30.90 233.80 1590 ---- ---- 194.90A 194.90A 197.90 -30.90 228.80 1595 ---- ---- 189.90A 189.90A 192.90 -30.90 223.80 1600 ---- ---- 185.00A 185.00A 187.90 -30.90 218.80 1605 ---- ---- 179.90A 179.90A 182.90 -30.90 213.80 1610 ---- ---- 174.90A 174.90A 177.90 -30.90 208.80 1615 ---- ---- 169.90A 169.90A 172.90 -30.90 203.80 1620 ---- ---- 164.90A 164.90A 167.90 -30.90 198.80 1625 ---- ---- 159.80A 159.80A 162.90 -30.90 193.80 1630 ---- ---- 154.90A 154.90A 157.90 -30.90 188.80 1635 ---- ---- 150.00A 150.00A 152.90 -30.90 183.80 1640 ---- ---- 145.10A 145.10A 147.90 -30.90 178.80 1645 ---- ---- 140.00A 140.00A 142.90 -30.90 173.80 1650 ---- ---- 133.90A 133.90A 137.90 -30.90 168.80 1 1655 ---- ---- 129.90A 129.90A 132.90 -30.90 163.80 1660 ---- ---- 125.10A 125.10A 127.90 -30.90 158.80 1665 ---- ---- 119.60A 119.60A 122.90 -30.90 153.80 1670 ---- ---- 114.70A 114.70A 117.90 -30.90 148.80 1675 ---- ---- 108.90A 108.90A 112.90 -30.90 143.80 1680 ---- ---- 104.70A 104.70A 107.90 -30.90 138.80 1685 ---- ---- 99.70A 99.70A 102.90 -30.90 133.80 1690 ---- ---- 94.70A 94.70A 97.90 -30.90 128.80 1695 ---- ---- 89.70A 89.70A 92.90 -30.90 123.80 1700 ---- ---- 83.90A 83.90A 87.90 -30.90 118.80 1705 ---- ---- 79.70A 79.70A 82.90 -30.90 113.80 1710 ---- ---- 74.70A 74.70A 77.90 -30.90 108.80 1715 ---- ---- 69.70A 69.70A 72.90 -30.90 103.80 1720 ---- ---- 64.70A 64.70A 67.90 -30.90 98.80 1725 ---- ---- 59.10A 59.10A 62.90 -30.90 93.80 1730 ---- ---- 54.80A 54.80A 57.90 -30.90 88.80 2 1735 ---- ---- 49.80A 49.80A 52.90 -30.90 83.80 1740 ---- ---- 44.90A 44.90A 48.00 -30.90 78.90 1745 ---- ---- 40.00A 40.00A 43.00 -30.90 73.90 53 1750 37.80 39.10 34.80A 35.10A 38.10 -30.90 6 69.00 218 1755 ---- ---- 30.10A 30.10A 33.20 -30.90 64.10 62 1760 30.40 30.40 25.70A 25.70A 28.40 -30.80 3 59.20 92 1765 ---- ---- 21.20A 21.20A 23.60 -30.80 130 54.40 161 1770 18.50 19.10 16.90A 16.90A 19.10 -30.50 4 49.60 1 73 1775 19.00 19.00 13.00A 14.60B 14.80 -30.00 10 44.80 108 1780 13.30 14.60 9.60A 10.20 10.90 -29.30 56 40.20 20 181 1785 20.50 20.80 6.70A 7.00A 7.70 -28.00 32 35.70 1 17 1790 19.00 19.00 4.50 4.80B 5.10 -26.30 692 31.40 6 281 1795 16.00 16.00 2.80 2.90B 3.20 -24.10 228 27.30 15 78 1800 8.50 11.00 1.60 1.70B 1.90 -21.50 1854 23.40 45 906 1805 7.60 8.80 .90 .90 1.10 -18.80 316 19.90 184 1810 6.80 6.80 .40 .40 .60 -16.00 448 16.60 101 350 1815 11.00 11.00 .40 .40 .40 -13.30 482 13.70 285 273 1820 8.40 8.40 .20 .20 .20 -11.00 379 11.20 476 388 1825 5.00 5.00 .10 .10 .10 -8.90 599 9.00 853 698 1830 2.70 2.70 .10A .10A .10 -7.00 382 7.10 483 626 1835 .30 .40 .10 .10 .10 -5.50 130 5.60 281 340 1840 1.80 1.80 .10 .10 .10 -4.20 135 4.30 126 160 1845 .40 .40 .10 .10 .10 -3.20 3 3.30 472 342 1850 .70 .70 .10 .10 .10 -2.40 171 2.50 360 858 1855 ---- ---- .10A .10A .10 -1.80 3 1.90 47 363 1860 .70 .70 .10 .10 .10 -1.30 15 1.40 226 227 1865 ---- ---- .10A .10A .10 -1.00 1.10 11 43 1870 .10 .10 .10 .10 .10 -.70 4 .80 86 159 1875 .30 .30 .10 .10 .10 -.60 15 .70 70 404 1880 ---- ---- .10A .10A .10 -.40 .50 76 138 1885 .20 .20 .10A .10A .10 -.30 10 .40 5 68 1890 .10 .10 .10 .10 .10 -.20 1 .30 36 1895 ---- ---- .10A .10A .10 -.20 .30 10 91 1900 .10 .10 .10 .10 .10 -.10 2 .20 519 850 1905 ---- ---- .10A .10A .10 -.10 .20 14 32 1910 ---- ---- .10A .10A .10 -.10 .20 11 24 1915 ---- ---- ---- ---- .10 UNCH .10 2 500 1920 ---- ---- ---- ---- .10 UNCH .10 56 1925 ---- ---- ---- ---- .10 UNCH .10 5 1198 1930 ---- ---- ---- ---- .10 UNCH .10 84 1935 ---- ---- ---- ---- .10 UNCH .10 23 1940 ---- ---- ---- ---- .10 UNCH .10 32 1945 ---- ---- ---- ---- .10 UNCH .10 93 1950 ---- ---- ---- ---- .10 UNCH .10 100 1955 ---- ---- ---- ---- .10 UNCH .10 5 133 1960 ---- ---- ---- ---- .10 UNCH .10 67 1965 ---- ---- ---- ---- .10 UNCH .10 13 1970 ---- ---- ---- ---- .10 UNCH .10 45 1975 ---- ---- ---- ---- .10 UNCH .10 10 1980 ---- ---- ---- ---- .10 UNCH .10 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 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6110 4612 11262 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 UNCH .10 20 1660 ---- ---- ---- ---- .10 UNCH .10 86 1665 ---- ---- ---- ---- .10 UNCH .10 97 1670 ---- ---- ---- ---- .10 UNCH .10 33 1675 ---- ---- ---- ---- .10 UNCH .10 15 1680 ---- ---- ---- ---- .10 UNCH .10 21 1685 ---- ---- ---- ---- .10 UNCH .10 587 1690 ---- ---- ---- ---- .10 UNCH .10 37 1695 ---- ---- ---- ---- .10 UNCH .10 7 182 1700 .10 .10 .10 .10 .10 UNCH 2 .10 180 1705 ---- ---- ---- ---- .10 UNCH .10 158 1710 .20 .20 .10 .10 .10 UNCH 17 .10 2 439 1715 .10 .10 .10 .10 .10 UNCH 3 .10 4 168 1720 .20 .20 .10 .10 .10 UNCH 33 .10 4 142 1725 .20 .20 .10 .10 .10 UNCH 58 .10 9 143 1730 .20 .20 .20 .20 .10 UNCH 1 .10 24 241 1735 .20 .30 .20 .20 .10 UNCH 16 .10 9 129 1740 .30 .40B .10A .20 .20 UNCH 19 .20 178 1745 .10 .60B .10 .30 .20 UNCH 12 .20 16 160 1750 .20 .90B .10A .20 .30 UNCH 778 .30 36 1106 1755 1.10 1.30B .20A .30 .40 UNCH 32 .40 11 80 1760 .30 1.80B .20A .50A .60 +.10 234 .50 175 595 1765 .30 2.70 .30 .80B .80 +.10 260 .70 12 127 1770 .70 3.60B .40A 1.10A 1.30 +.40 585 .90 27 262 1775 .70 5.10B .50A 2.00 2.00 +.90 1187 1.10 94 365 1780 1.30 7.10 .60A 2.70A 3.10 +1.60 1525 1.50 60 169 1785 1.50 9.10B .90A 5.10 4.90 +2.90 722 2.00 59 213 1790 1.20 11.80B 1.10 6.50A 7.30 +4.60 709 2.70 129 368 1795 4.00 15.10B 1.80A 9.50A 10.40 +6.80 136 3.60 135 150 1800 3.00 18.80B 2.60A 13.20A 14.10 +9.40 276 4.70 485 719 1805 3.70 22.90B 3.70 22.40B 18.30 +12.10 284 6.20 314 368 1810 5.70 27.30B 5.20A 23.70B 22.80 +14.90 84 7.90 504 485 1815 7.80 31.90B 7.10A 30.80B 27.60 +17.60 25 10.00 257 235 1820 12.40 36.60B 9.50A 31.50A 32.40 +19.90 106 12.50 338 293 1825 34.80 41.50B 12.40A 39.00B 37.30 +22.00 9 15.30 68 302 1830 31.40 45.50B 15.70A 40.50A 42.30 +23.90 6 18.40 11 28 1835 ---- 50.50B 19.50A 19.50A 47.30 +25.40 21.90 1 1840 ---- 55.50B 23.50A 23.50A 52.30 +26.70 25.60 1845 ---- 60.40B 27.80A 27.80A 57.30 +27.70 29.60 1850 ---- 66.30B 32.60A 32.60A 62.30 +28.50 33.80 1855 ---- 70.40B 37.20A 37.20A 67.30 +29.10 38.20 1860 ---- 75.40B 42.10A 42.10A 72.30 +29.60 42.70 1865 ---- 80.40B 46.90A 46.90A 77.30 +29.90 47.40 1870 ---- 85.40B 51.80A 51.80A 82.30 +30.20 52.10 1875 ---- 91.20B 56.60A 56.60A 87.30 +30.30 57.00 1880 ---- 95.40B 61.40A 61.40A 92.30 +30.50 61.80 1885 ---- 100.40B 66.40A 66.40A 97.30 +30.60 66.70 1890 ---- 105.40B ---- 105.40B 102.30 +30.70 71.60 1895 ---- 110.40B 76.40A 76.40A 107.30 +30.70 76.60 1900 ---- 116.20B ---- 116.20B 112.30 +30.80 81.50 1905 ---- 120.40B ---- 120.40B 117.30 +30.80 86.50 1910 ---- 125.40B ---- 125.40B 122.30 +30.80 91.50 1915 ---- 130.40B ---- 130.40B 127.30 +30.90 96.40 1920 ---- 135.40B ---- 135.40B 132.30 +30.90 101.40 1925 ---- 140.40B ---- 140.40B 137.30 +30.90 106.40 1930 ---- 145.40B 111.30A 111.30A 142.30 +30.90 111.40 1935 ---- 150.00B ---- 149.90B 147.30 +30.90 116.40 1940 ---- 155.00B 121.30A 121.30A 152.30 +30.90 121.40 1945 ---- 160.00B 126.30A 126.30A 157.30 +30.90 126.40 1950 ---- 165.00B ---- 164.90B 162.30 +30.90 131.40 1955 ---- 170.00B 136.30A 136.30A 167.30 +30.90 136.40 1960 ---- 175.00B 141.30A 141.30A 172.30 +30.90 141.40 1965 ---- 180.00B 146.30A 146.30A 177.30 +30.90 146.40 1970 ---- 185.00B 151.30A 151.30A 182.30 +30.90 151.40 1975 ---- 190.00B 156.30A 156.30A 187.30 +30.90 156.40 1980 ---- 195.10B 161.30A 161.30A 192.30 +30.90 161.40 1985 ---- 200.10B 166.30A 166.30A 197.30 +30.90 166.40 1990 ---- 205.10B 171.30A 171.30A 202.30 +30.90 171.40 1995 ---- 210.10B 176.30A 176.30A 207.30 +30.90 176.40 2000 ---- 215.00B ---- 214.90B 212.30 +30.90 181.40 2005 ---- 220.00B 186.30A 186.30A 217.30 +30.90 186.40 2010 ---- 225.10B 191.30A 191.30A 222.30 +30.90 191.40 2015 ---- 230.00B 196.30A 196.30A 227.30 +30.90 196.40 2020 ---- 235.10B 201.30A 201.30A 232.30 +30.90 201.40 2025 ---- 240.10B 206.30A 206.30A 237.30 +30.90 206.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7119 2790 9135 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- ---- 229.90A 229.90A 232.80 -30.90 263.70 1560 ---- ---- 224.90A 224.90A 227.80 -30.90 258.70 1565 ---- ---- 220.00A 220.00A 222.80 -30.90 253.70 1570 ---- ---- 214.90A 214.90A 217.80 -30.90 248.70 1575 ---- ---- 210.00A 210.00A 212.80 -30.90 243.70 1580 ---- ---- 205.00A 205.00A 207.80 -30.90 238.70 1585 ---- ---- 200.00A 200.00A 202.80 -30.90 233.70 1590 ---- ---- 195.00A 195.00A 197.80 -30.90 228.70 1595 ---- ---- 190.00A 190.00A 192.80 -30.90 223.70 1600 ---- ---- 184.50A 184.50A 187.80 -30.90 218.70 1605 ---- ---- 180.10A 180.10A 182.80 -30.90 213.70 1610 ---- ---- 175.00A 175.00A 177.80 -30.90 208.70 1615 ---- ---- 170.10A 170.10A 172.80 -30.90 203.70 1620 ---- ---- 165.10A 165.10A 167.80 -30.90 198.70 1625 ---- ---- 158.90A 158.90A 162.80 -30.90 193.70 1630 ---- ---- 155.00A 155.00A 157.80 -30.90 188.70 1635 ---- ---- 150.00A 150.00A 152.80 -30.90 183.70 1640 ---- ---- 145.00A 145.00A 147.80 -30.90 178.70 1645 ---- ---- 140.10A 140.10A 142.80 -30.90 173.70 1650 ---- ---- 134.00A 134.00A 137.90 -30.80 168.70 1655 ---- ---- 130.10A 130.10A 132.90 -30.80 163.70 1660 ---- ---- 125.10A 125.10A 127.90 -30.80 158.70 1665 ---- ---- 119.90A 119.90A 122.90 -30.80 153.70 1670 ---- ---- 114.90A 114.90A 117.90 -30.80 148.70 1675 ---- ---- 109.10A 109.10A 113.00 -30.70 143.70 1680 ---- ---- 104.90A 104.90A 108.00 -30.80 138.80 1685 ---- ---- 100.00A 100.00A 103.00 -30.80 133.80 1690 ---- ---- 95.00A 95.00A 98.00 -30.80 128.80 1695 ---- ---- 90.10A 90.10A 93.10 -30.70 123.80 1700 ---- ---- 84.40A 84.40A 88.10 -30.80 118.90 1705 ---- ---- 80.20A 80.20A 83.20 -30.70 113.90 1710 ---- ---- 75.30A 75.30A 78.30 -30.70 109.00 1 1715 ---- ---- 70.40A 70.40A 73.40 -30.60 104.00 1720 ---- ---- 65.00A 65.00A 68.50 -30.60 99.10 1725 ---- ---- 60.30A 60.30A 63.70 -30.50 94.20 1730 ---- ---- 55.60A 55.60A 58.90 -30.40 89.30 1735 ---- ---- 50.90A 50.90A 54.20 -30.20 84.40 1740 ---- ---- 46.40A 46.40A 49.50 -30.00 79.50 3 1745 ---- ---- 42.00A 42.00A 44.90 -29.80 74.70 1750 ---- ---- 37.80A 37.80A 40.50 -29.40 69.90 2 1755 ---- ---- 33.70A 33.70A 36.20 -29.00 65.20 1760 ---- ---- 29.90A 29.90A 32.00 -28.50 60.50 3 1765 ---- ---- 26.20A 26.20A 28.00 -27.90 2 55.90 2 1770 25.20 25.20 22.60A 24.00B 24.30 -27.10 132 51.40 1775 ---- ---- 19.40A 19.40A 20.80 -26.20 47.00 95 1780 17.90 17.90 16.40A 16.40A 17.70 -25.00 8 42.70 1 1785 17.10 17.10 13.70A 13.70A 14.80 -23.80 58 38.60 8 1790 15.40 15.40 11.30A 11.70A 12.30 -22.30 9 34.60 6 1795 9.70 9.70 9.30A 9.60A 10.00 -20.80 25 30.80 204 1800 9.00 11.70 7.60A 7.70A 8.20 -19.10 80 27.30 72 1805 9.10 9.10 6.10A 6.10A 6.60 -17.40 7 24.00 5 8 1810 12.30 12.30 4.90A 6.00B 5.30 -15.70 62 21.00 24 1815 9.90 9.90 3.90A 4.70B 4.20 -14.00 23 18.20 34 163 1820 13.90 13.90 3.10A 3.10A 3.30 -12.40 117 15.70 11 74 1825 5.50 5.50 2.40A 4.00B 2.60 -10.90 36 13.50 322 631 1830 5.90 5.90 2.00A 2.00A 2.10 -9.40 3 11.50 26 41 1835 4.40 4.40 1.40 1.40 1.70 -8.10 14 9.80 35 115 1840 1.70 1.70 1.30 1.30 1.30 -7.00 26 8.30 220 221 1845 1.40 1.50 1.10A 1.10A 1.10 -5.90 16 7.00 1 171 1850 1.20 1.20 .90 .90 .90 -5.00 28 5.90 56 144 1855 ---- ---- .70A .70A .70 -4.20 6 4.90 2 1860 ---- ---- .60A .60A .60 -3.60 4.20 109 178 1865 ---- ---- .50A .50A .50 -3.00 3.50 2 19 1870 .40 .40 .40 .40 .40 -2.50 4 2.90 6 1875 ---- ---- .40A .40A .40 -2.10 49 2.50 9 5 1880 ---- ---- .40A .40A .30 -1.80 14 2.10 10 12 1885 ---- ---- .30A .30A .30 -1.50 1.80 5 11 1890 1.00 1.00 .20 .20 .20 -1.30 33 1.50 1 1895 .20 .20 .20 .20 .20 -1.10 26 1.30 2 15 1900 .20 .20 .20 .20 .20 -.90 10 1.10 11 33 1905 .20 .20 .20 .20 .20 -.70 20 .90 10 14 1910 ---- ---- .20A .20A .20 -.60 .80 1 22 1915 .20 .20 .20 .20 .10 -.60 10 .70 8 1920 ---- ---- .20A .20A .10 -.50 .60 8 1925 ---- ---- .20A .20A .10 -.40 .50 2 1930 ---- ---- .20A .20A .10 -.40 .50 1 2 1935 ---- ---- .10A .10A .10 -.30 .40 1 1 1940 ---- ---- .20A .20A .10 -.30 .40 20 20 1945 ---- ---- .10A .10A .10 -.20 .30 12 1950 ---- ---- .10A .10A .10 -.20 .30 2 1955 ---- ---- .10A .10A .10 -.10 .20 15 17 1960 ---- ---- .10A .10A .10 -.10 .20 3 1965 ---- ---- .10A .10A .10 -.10 .20 1970 ---- ---- .10A .10A .10 -.10 .20 17 1975 ---- ---- ---- ---- .10 UNCH .10 1 1980 ---- ---- ---- ---- .10 UNCH .10 20 1985 ---- ---- ---- ---- .10 UNCH .10 10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 23 2010 ---- ---- ---- ---- .10 UNCH .10 1 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 818 906 2454 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 .10 .10 .10 .10 UNCH 6 .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 33 1605 ---- ---- ---- ---- .10 UNCH .10 1610 .10 .10 .10 .10 .10 UNCH 4 .10 37 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 10 1630 ---- ---- ---- ---- .10 UNCH .10 43 1635 ---- ---- ---- ---- .10 UNCH .10 3 1640 ---- ---- ---- ---- .10 UNCH .10 10 1645 ---- ---- ---- ---- .10 UNCH .10 10 1650 ---- ---- ---- ---- .10 UNCH .10 1 1 1655 ---- ---- ---- ---- .20 +.10 .10 3 1660 ---- .20B ---- .20B .20 +.10 .10 2 1665 ---- .20B ---- .20B .20 +.10 .10 4 1670 ---- .20B ---- .20B .20 +.10 .10 2 5 1675 ---- .30B ---- .20B .20 +.10 .10 3 1680 ---- .30B ---- .30B .20 +.10 .10 4 1685 .40 .40 .30 .30 .30 +.10 17 .20 1 1690 .30 .40 .30 .30 .30 +.10 32 .20 18 38 1695 ---- .50B ---- .50B .40 +.20 4 .20 20 32 1700 .50 .50 .50 .50 .40 +.20 3 .20 5 15 1705 ---- .60B ---- .60B .50 +.20 .30 12 22 1710 .70 .80B .70 .60A .50 +.20 3 .30 4 6 1715 ---- 1.00B ---- 1.00B .70 +.30 .40 3 19 1720 1.00 1.20B .40A .80A .80 +.30 68 .50 1 4 1725 1.20 1.40B 1.20 .90A .90 +.40 33 .50 31 34 1730 1.10 1.80B .50A 1.40B 1.20 +.60 46 .60 6 28 1735 .80 2.10B .60A 1.40B 1.40 +.60 9 .80 5 1740 2.20 2.60B .70A 1.50A 1.80 +.90 2 .90 11 13 1745 3.10 3.20B .80A 2.10 2.20 +1.10 16 1.10 5 12 1750 1.60 4.00B 1.00A 3.20B 2.70 +1.40 77 1.30 24 48 1755 2.60 4.90B 1.20A 4.20B 3.40 +1.80 7 1.60 17 1760 1.30 5.90B 1.30 5.90B 4.20 +2.30 17 1.90 3 23 1765 5.90 7.20B 1.70A 5.10A 5.30 +3.00 80 2.30 8 1770 5.00 8.80B 2.10A 6.70B 6.50 +3.80 152 2.70 12 462 1775 8.70 10.50B 2.50A 7.60A 8.00 +4.70 27 3.30 170 206 1780 5.00 12.60B 3.10A 9.30A 9.90 +5.90 30 4.00 1 8 1785 5.00 14.90B 3.90A 11.60A 12.00 +7.10 104 4.90 22 1790 8.80 17.60 4.80A 16.40B 14.50 +8.60 41 5.90 13 334 1795 16.10 20.40B 5.90A 17.60B 17.20 +10.00 15 7.20 7 11 1800 12.70 23.70B 7.20A 15.90A 20.30 +11.70 215 8.60 244 260 1805 ---- 27.30B 8.80A 8.80A 23.80 +13.50 10.30 13 13 1810 12.60 31.10B 10.70A 22.00A 27.40 +15.10 7 12.30 115 118 1815 13.60 35.10B 12.80A 29.90A 31.40 +16.90 12 14.50 3 4 1820 ---- 39.30B 15.40A 15.40A 35.50 +18.50 17.00 15 17 1825 39.90 43.70B 17.90A 38.20A 39.80 +20.00 1 19.80 14 8 1830 ---- 48.20B 20.90A 20.90A 44.30 +21.50 22.80 1835 ---- 52.80B 24.60A 24.60A 48.80 +22.80 26.00 1840 ---- 57.40B 28.10A 28.10A 53.50 +24.00 29.50 1845 ---- 62.20B 31.90A 31.90A 58.30 +25.00 33.30 1850 ---- 67.00B 35.90A 35.90A 63.00 +25.90 37.10 1855 ---- 71.80B 40.00A 40.00A 67.90 +26.70 41.20 1860 ---- 75.90B 44.20A 44.20A 72.80 +27.40 45.40 1865 ---- 80.80B 48.80A 48.80A 77.70 +27.90 49.80 1870 ---- 85.70B 53.50A 53.50A 82.60 +28.40 54.20 1875 ---- 91.50B 58.10A 58.10A 87.50 +28.80 58.70 1880 ---- 95.60B 62.50A 62.50A 92.50 +29.20 63.30 1885 ---- 100.50B 67.50A 67.50A 97.40 +29.40 68.00 1890 ---- 105.50B 72.40A 72.40A 102.40 +29.70 72.70 1895 ---- 110.50B 77.10A 77.10A 107.40 +29.90 77.50 1900 ---- 116.30B 81.80A 81.80A 112.30 +30.00 82.30 1905 ---- 120.40B ---- 120.30B 117.30 +30.10 87.20 1910 ---- 125.40B 91.70A 91.70A 122.30 +30.30 92.00 1915 ---- 130.40B 96.60A 96.60A 127.30 +30.40 96.90 1920 ---- 135.40B ---- 135.40B 132.20 +30.40 101.80 1925 ---- 141.20B 106.50A 106.50A 137.20 +30.40 106.80 1930 ---- 145.40B 111.50A 111.50A 142.20 +30.50 111.70 1935 ---- 150.40B ---- 150.40B 147.20 +30.60 116.60 1940 ---- 155.40B 121.40A 121.40A 152.20 +30.60 121.60 1945 ---- 160.40B 126.40A 126.40A 157.20 +30.70 126.50 1950 ---- 166.20B ---- 166.20B 162.20 +30.70 131.50 1955 ---- 170.30B ---- 170.20B 167.20 +30.70 136.50 1960 ---- 175.30B ---- 175.20B 172.20 +30.80 141.40 1965 ---- 180.30B ---- 180.20B 177.20 +30.80 146.40 1970 ---- 185.30B ---- 185.20B 182.20 +30.80 151.40 1975 ---- 191.10B ---- 191.10B 187.20 +30.80 156.40 1980 ---- 195.00B ---- 194.90B 192.20 +30.90 161.30 1985 ---- 200.10B ---- 199.90B 197.20 +30.90 166.30 1990 ---- 204.90B ---- 204.90B 202.20 +30.90 171.30 1995 ---- 209.90B ---- 209.90B 207.20 +30.90 176.30 2000 ---- 215.00B ---- 215.00B 212.20 +30.90 181.30 2005 ---- 220.00B ---- 219.90B 217.20 +30.90 186.30 2010 ---- 225.00B ---- 224.90B 222.20 +30.90 191.30 2015 ---- 230.00B ---- 229.90B 227.20 +30.90 196.30 2020 ---- 235.10B ---- 234.90B 232.20 +30.90 201.30 2025 ---- 240.10B ---- 239.90B 237.20 +30.90 206.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1028 753 1957 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- ---- 205.10A 205.10A 207.80 -30.90 238.70 1585 ---- ---- 200.10A 200.10A 202.80 -30.90 233.70 1590 ---- ---- 195.10A 195.10A 197.80 -30.90 228.70 1595 ---- ---- 190.10A 190.10A 192.80 -30.90 223.70 1600 ---- ---- 183.90A 183.90A 187.80 -30.90 218.70 1605 ---- ---- 180.00A 180.00A 182.80 -30.90 213.70 1610 ---- ---- 175.00A 175.00A 177.90 -30.80 208.70 1615 ---- ---- 170.10A 170.10A 172.90 -30.80 203.70 1620 ---- ---- 165.10A 165.10A 167.90 -30.80 198.70 1625 ---- ---- 159.00A 159.00A 162.90 -30.80 193.70 1630 ---- ---- 155.20A 155.20A 157.90 -30.80 188.70 1635 ---- ---- 150.10A 150.10A 152.90 -30.80 183.70 1640 ---- ---- 145.20A 145.20A 147.90 -30.80 178.70 1645 ---- ---- 140.10A 140.10A 143.00 -30.80 173.80 1650 ---- ---- 134.20A 134.20A 138.00 -30.80 168.80 1655 ---- ---- 130.20A 130.20A 133.00 -30.80 163.80 1660 ---- ---- 125.40A 125.40A 128.10 -30.70 158.80 1665 ---- ---- 120.20A 120.20A 123.10 -30.70 153.80 1670 ---- ---- 115.40A 115.40A 118.20 -30.70 148.90 1675 ---- 144.00B 109.50A 144.00B 113.30 -30.60 143.90 1680 ---- 139.00B 105.60A 139.00B 108.40 -30.50 138.90 1685 ---- ---- 100.70A 100.70A 103.40 -30.60 134.00 1690 ---- 129.10B 96.00A 129.10B 98.60 -30.40 129.00 1695 ---- ---- 90.60A 90.60A 93.70 -30.40 124.10 1700 ---- ---- 85.20A 85.20A 88.80 -30.40 119.20 1705 ---- ---- 80.50A 80.50A 84.00 -30.30 114.30 1710 ---- ---- 75.70A 75.70A 79.20 -30.20 109.40 1715 ---- ---- 71.10A 71.10A 74.40 -30.10 104.50 1720 ---- ---- 66.40A 66.40A 69.70 -29.90 99.60 1725 ---- ---- 61.90A 61.90A 65.10 -29.70 94.80 1730 ---- ---- 57.40A 57.40A 60.50 -29.50 90.00 1735 ---- ---- 53.00A 53.00A 55.90 -29.30 85.20 1740 ---- ---- 48.80A 48.80A 51.50 -28.90 80.40 1745 ---- ---- 44.60A 44.60A 47.20 -28.50 75.70 1750 ---- ---- 40.60A 40.60A 43.10 -28.00 71.10 1755 ---- ---- 36.80A 36.80A 39.00 -27.50 66.50 1760 ---- ---- 33.10A 33.10A 35.20 -26.80 62.00 1765 ---- ---- 29.70A 29.70A 31.50 -26.10 57.60 1770 ---- ---- 26.40A 26.40A 28.00 -25.30 53.30 1 1775 ---- ---- 23.30A 23.30A 24.70 -24.30 49.00 1780 21.40 21.40 20.40A 26.80B 21.70 -23.30 3 45.00 5 1785 18.30 18.30 17.70A 18.60B 18.80 -22.20 1 41.00 1 56 1790 16.40 16.40 15.40A 17.60B 16.30 -21.00 3 37.30 24 1795 ---- ---- 13.20A 13.20A 14.00 -19.70 2 33.70 57 1800 24.70 24.70 11.40A 15.60B 12.00 -18.30 5 30.30 20 1805 10.40 10.40 9.70A 9.80A 10.20 -16.90 1 27.10 56 1810 ---- ---- 8.20A 8.20A 8.60 -15.50 24.10 7 300 1815 8.90 8.90 7.00A 7.00A 7.30 -14.10 2 21.40 1 1820 7.20 7.20 5.90A 5.90A 6.20 -12.70 5 18.90 3 27 1825 ---- ---- 5.00A 5.00A 5.20 -11.40 16.60 304 294 1830 4.70 4.70 4.20A 4.20A 4.40 -10.20 7 14.60 1 31 1835 ---- ---- 3.60A 3.60A 3.80 -9.00 4 12.80 4 10 1840 ---- ---- 3.10A 3.10A 3.20 -7.90 2 11.10 1845 ---- ---- 2.60A 2.60A 2.70 -7.00 9.70 20 1850 5.10 5.10 2.20A 2.20A 2.30 -6.20 8 8.50 15 14 1855 ---- ---- 1.90A 1.90A 2.00 -5.40 7.40 7 15 1860 ---- ---- 1.70A 1.70A 1.70 -4.70 6.40 12 1865 1.70 1.70 1.50A 1.50A 1.50 -4.10 1 5.60 2 4 1870 ---- ---- 1.30A 1.30A 1.30 -3.50 4.80 12 15 1875 ---- ---- 1.10A 1.10A 1.10 -3.10 4.20 11 11 1880 ---- ---- 1.00A 1.00A 1.00 -2.70 3.70 5 5 1885 ---- ---- .90A .90A .90 -2.30 3.20 2 1890 ---- ---- .80A .80A .80 -2.00 2.80 6 1895 ---- ---- .70A .70A .70 -1.80 2.50 1900 ---- ---- .70A .70A .60 -1.60 2.20 2 4 1905 ---- ---- .60A .60A .50 -1.40 1.90 5 1910 ---- ---- .60A .60A .50 -1.20 1.70 1915 ---- ---- .50A .50A .40 -1.10 1.50 1920 .40 .40 .40 .40 .40 -.90 8 1.30 1925 ---- ---- .40A .40A .40 -.80 1.20 1930 ---- ---- .40A .40A .30 -.80 1.10 3 1935 ---- ---- .40A .40A .30 -.70 1.00 1940 .30 .30 .30 .30 .30 -.60 3 .90 10 1945 ---- ---- .30A .30A .30 -.50 .80 1950 ---- ---- .30A .30A .20 -.50 .70 1955 ---- ---- .30A .30A .20 -.40 .60 1960 ---- ---- .30A .30A .20 -.40 .60 1 1 1965 ---- ---- .30A .30A .20 -.30 .50 1970 ---- ---- .30A .30A .20 -.30 .50 1975 ---- ---- .20A .20A .20 -.20 .40 2 1980 ---- ---- .20A .20A .20 -.20 .40 1985 ---- ---- .20A .20A .20 -.20 .40 1990 ---- ---- .20A .20A .20 -.20 .40 1995 ---- ---- .20A .20A .20 -.10 .30 2000 ---- ---- .20A .20A .20 -.10 .30 2005 ---- ---- .20A .20A .10 -.20 .30 2010 ---- ---- .20A .20A .10 -.20 .30 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 375 1011 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 +.10 .10 1605 ---- ---- ---- ---- .20 +.10 .10 1610 ---- .20B ---- .20B .20 +.10 .10 1615 ---- .20B ---- .20B .20 +.10 .10 1620 ---- .20B ---- .20B .20 +.10 .10 38 1625 ---- .20B ---- .20B .20 +.10 .10 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- .30B ---- .30B .30 +.10 .20 1640 ---- .30B ---- .30B .30 +.10 10 .20 1645 ---- .30B ---- .30B .30 +.10 .20 12 1650 .30 .40B .30 .30 .30 +.10 10 .20 4 1655 ---- .40B ---- .40B .40 +.20 .20 3 1660 ---- .50B ---- .50B .40 +.10 .30 10 1665 ---- .50B ---- .50B .50 +.20 .30 1 1670 ---- .60B ---- .60B .50 +.20 5 .30 3 5 1675 ---- .70B ---- .70B .60 +.20 .40 2 1680 ---- .80B ---- .80B .70 +.30 4 .40 4 6 1685 ---- .90B ---- .90B .80 +.40 .40 1 1690 1.00 1.00 1.00 .90A .90 +.40 1 .50 5 1695 ---- 1.10B ---- 1.10B 1.00 +.50 .50 1700 ---- 1.30B ---- 1.30B 1.10 +.50 .60 6 1705 ---- 1.60B ---- 1.60B 1.30 +.60 .70 1710 ---- 1.80B ---- 1.80B 1.50 +.70 .80 1715 ---- 2.10B ---- 2.10B 1.70 +.80 .90 1720 ---- 2.50B ---- 2.50B 2.00 +1.00 1.00 97 1725 ---- 3.00B 1.10A 1.10A 2.30 +1.10 1.20 1 1730 ---- 3.50B 1.30A 1.30A 2.70 +1.30 1.40 1 1735 ---- 4.10B 1.40A 1.40A 3.20 +1.60 1.60 1 1740 4.00 4.80B 1.70A 3.10A 3.80 +2.00 152 1.80 2 5 1745 ---- 5.70B 1.90A 1.90A 4.50 +2.40 2.10 7 1750 ---- 6.60B 2.20A 2.20A 5.30 +2.80 4 2.50 54 60 1755 ---- 7.80B 2.60A 2.60A 6.30 +3.40 9 2.90 1760 7.90 9.00B 3.00A 8.40B 7.40 +4.00 8 3.40 32 1765 8.80 10.50B 3.50A 8.30A 8.70 +4.70 10 4.00 4 1770 ---- 12.20B 4.10A 4.10A 10.20 +5.60 3 4.60 1 36 1775 13.10 14.10B 4.80A 12.10 11.90 +6.50 10 5.40 10 11 1780 15.30 16.20B 5.70A 13.10A 13.90 +7.60 10 6.30 1 23 1785 17.30 18.60B 6.70A 12.90A 16.00 +8.60 19 7.40 64 1790 ---- 21.20B 7.80A 7.80A 18.50 +9.90 2 8.60 102 1795 ---- 24.00B 9.20A 9.20A 21.20 +11.20 10.00 4 100 1800 ---- 27.10B 10.60A 10.60A 24.10 +12.50 29 11.60 1 11 1805 ---- 30.50B 12.40A 12.40A 27.40 +14.00 1 13.40 11 1810 ---- 34.00B 14.40A 14.40A 30.80 +15.40 29 15.40 2 25 1815 ---- 37.80B 16.60A 16.60A 34.50 +16.80 17.70 15 15 1820 37.60 41.80B 19.00A 37.00A 38.40 +18.20 1 20.20 10 13 1825 41.80 45.90B 21.80A 41.00A 42.40 +19.50 1 22.90 1 1830 ---- 50.20B 24.60A 24.60A 46.60 +20.70 25.90 1835 ---- 54.50B 27.70A 27.70A 50.90 +21.90 29.00 1840 ---- 59.00B 31.30A 31.30A 55.30 +22.90 32.40 1845 ---- 63.60B 35.00A 35.00A 59.90 +23.90 36.00 1850 ---- 68.20B 38.60A 38.60A 64.50 +24.80 39.70 1855 ---- 72.90B 42.50A 42.50A 69.10 +25.50 43.60 1860 ---- 77.60B 46.80A 46.80A 73.80 +26.20 47.60 1865 ---- 82.40B 51.00A 51.00A 78.60 +26.80 51.80 1870 ---- 87.20B 55.20A 55.20A 83.40 +27.30 56.10 1875 ---- 92.10B 59.50A 59.50A 88.20 +27.80 60.40 1880 ---- 96.90B 64.30A 64.30A 93.10 +28.20 64.90 1885 ---- 100.80B 68.90A 68.90A 97.90 +28.50 69.40 1890 ---- 105.60B 73.50A 73.50A 102.80 +28.80 74.00 1895 ---- 110.70B 78.30A 78.30A 107.70 +29.00 78.70 1900 ---- 116.60B 83.10A 83.10A 112.70 +29.30 83.40 1905 ---- 120.40B 87.70A 87.70A 117.60 +29.50 88.10 1910 ---- 125.40B 92.70A 92.70A 122.50 +29.60 92.90 1915 ---- 130.50B 97.30A 97.30A 127.50 +29.80 97.70 1920 ---- 135.60B 102.40A 102.40A 132.50 +30.00 102.50 1925 ---- 141.30B ---- 141.30B 137.40 +30.10 107.30 1930 ---- 145.50B ---- 145.50B 142.40 +30.20 112.20 1935 ---- 150.50B 116.80A 116.80A 147.40 +30.30 117.10 1940 ---- 155.20B ---- 155.20B 152.30 +30.30 122.00 1945 ---- 160.20B ---- 160.10B 157.30 +30.40 126.90 1950 ---- 166.20B 131.70A 131.70A 162.30 +30.50 131.80 1955 ---- 170.00B ---- 170.00B 167.30 +30.50 136.80 1960 ---- 175.30B ---- 175.30B 172.30 +30.60 141.70 1965 ---- 180.10B 146.50A 146.50A 177.30 +30.60 146.70 1970 ---- 185.10B 151.50A 151.50A 182.30 +30.70 151.60 1975 ---- 191.20B ---- 191.20B 187.30 +30.70 156.60 1980 ---- 195.10B 161.40A 161.40A 192.20 +30.70 161.50 1985 ---- 200.00B 166.40A 166.40A 197.20 +30.70 166.50 1990 ---- 205.00B 171.40A 171.40A 202.20 +30.70 171.50 1995 ---- 210.10B ---- 210.00B 207.20 +30.70 176.50 2000 ---- 216.10B ---- 216.10B 212.20 +30.80 181.40 2005 ---- 219.90B ---- 219.90B 217.20 +30.80 186.40 2010 ---- 224.90B ---- 224.90B 222.20 +30.80 191.40 2015 ---- 230.20B ---- 230.20B 227.20 +30.80 196.40 2020 ---- 235.20B ---- 235.20B 232.20 +30.80 201.40 2025 ---- 241.10B ---- 241.10B 237.20 +30.80 206.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 318 107 713 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9130 -.1150 1.0280 290 ---- ---- ---- ---- .8630 -.1150 .9780 295 ---- ---- ---- ---- .8130 -.1155 .9285 300 ---- ---- ---- ---- .7630 -.1155 .8785 305 ---- ---- ---- ---- .7135 -.1155 .8290 310 ---- ---- ---- ---- .6635 -.1155 .7790 315 ---- ---- ---- ---- .6140 -.1155 .7295 320 ---- ---- ---- ---- .5650 -.1150 .6800 325 ---- ---- ---- ---- .5155 -.1150 .6305 330 ---- ---- .4645A .4645A .4670 -.1140 .5810 335 ---- ---- ---- ---- .4185 -.1135 .5320 340 ---- ---- .3685A .3685A .3705 -.1130 .4835 345 ---- ---- ---- ---- .3240 -.1110 .4350 350 ---- ---- .2770A .2770A .2785 -.1095 .3880 355 ---- ---- .2390A .2390A .2355 -.1060 .3415 360 ---- ---- .1940A .1940A .1950 -.1020 .2970 365 ---- ---- .1580A .1580A .1585 -.0960 .2545 370 ---- ---- .1255A .1255A .1255 -.0890 .2145 375 ---- ---- .0970A .0970A .0975 -.0805 .1780 380 ---- ---- .0730A .0730A .0740 -.0710 .1450 385 ---- ---- .0550A .0550A .0555 -.0610 .1165 390 ---- ---- .0410A .0410A .0410 -.0510 .0920 395 ---- ---- .0305A .0305A .0300 -.0420 .0720 400 ---- ---- .0225A .0225A .0220 -.0340 .0560 405 ---- ---- .0170A .0170A .0165 -.0265 .0430 410 ---- ---- .0130A .0130A .0120 -.0210 .0330 415 ---- ---- .0100A .0100A .0090 -.0165 .0255 420 ---- ---- .0080A .0080A .0065 -.0130 .0195 425 ---- ---- .0065A .0065A .0050 -.0095 .0145 430 ---- ---- .0050A .0050A .0035 -.0080 .0115 435 ---- ---- .0040A .0040A .0025 -.0060 .0085 440 ---- ---- .0035A .0035A .0020 -.0045 .0065 445 ---- ---- .0030A .0030A .0015 -.0035 .0050 450 ---- ---- .0030A .0030A .0010 -.0030 .0040 455 ---- ---- .0025A .0025A .0010 -.0020 .0030 460 ---- ---- ---- ---- .0005 -.0020 .0025 465 ---- ---- ---- ---- .0005 -.0015 .0020 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E JAN23 Copper Weekly Friday Option - Week 1 PUT 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0010 .0015 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0010 -.0010 .0020 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0035 UNCH .0035 330 ---- ---- ---- ---- .0045 +.0005 .0040 335 ---- .0060B ---- .0055B .0060 +.0010 .0050 340 ---- .0085B ---- .0080B .0085 +.0020 .0065 345 ---- .0120B ---- .0120B .0115 +.0035 .0080 350 ---- .0170B ---- .0170B .0160 +.0055 .0105 355 ---- .0245B ---- .0245B .0230 +.0085 .0145 360 ---- .0345B ---- .0345B .0325 +.0130 .0195 365 ---- .0475B ---- .0475B .0455 +.0185 .0270 370 ---- .0650B ---- .0650B .0625 +.0255 .0370 375 ---- .0870B ---- .0870B .0845 +.0340 .0505 380 ---- .1135B ---- .1135B .1110 +.0435 .0675 385 ---- .1445B ---- .1445B .1425 +.0540 .0885 390 ---- .1800B ---- .1800B .1775 +.0635 .1140 395 ---- .2185B ---- .2185B .2170 +.0730 .1440 400 ---- .2615B ---- .2615B .2585 +.0810 .1775 405 ---- ---- ---- ---- .3025 +.0880 .2145 410 ---- ---- ---- ---- .3485 +.0940 .2545 415 ---- ---- ---- ---- .3950 +.0985 .2965 420 ---- .4455B ---- .4455B .4425 +.1020 .3405 425 ---- ---- ---- ---- .4910 +.1050 .3860 430 ---- .5425B ---- .5425B .5395 +.1070 .4325 435 ---- ---- ---- ---- .5890 +.1090 .4800 440 ---- .6050B ---- .6050B .6380 +.1105 .5275 445 ---- ---- ---- ---- .6875 +.1115 .5760 450 ---- ---- ---- ---- .7375 +.1125 .6250 455 ---- ---- ---- ---- .7870 +.1130 .6740 460 ---- ---- ---- ---- .8370 +.1135 .7235 465 ---- ---- ---- ---- .8870 +.1140 .7730 470 ---- ---- ---- ---- .9370 +.1145 .8225 475 ---- ---- ---- ---- .9870 +.1145 .8725 480 ---- ---- ---- ---- 1.0370 +.1150 .9220 485 ---- ---- ---- ---- 1.0870 +.1150 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9130 -.1150 1.0280 290 ---- ---- ---- ---- .8630 -.1150 .9780 295 ---- ---- ---- ---- .8130 -.1150 .9280 300 ---- ---- ---- ---- .7635 -.1150 .8785 305 ---- ---- ---- ---- .7135 -.1150 .8285 310 ---- ---- ---- ---- .6640 -.1145 .7785 315 ---- ---- ---- ---- .6140 -.1150 .7290 320 ---- ---- ---- ---- .5645 -.1145 .6790 325 ---- ---- ---- ---- .5155 -.1140 .6295 330 ---- ---- .4635A .4635A .4660 -.1140 .5800 335 ---- ---- ---- ---- .4170 -.1140 .5310 340 ---- ---- .3665A .3665A .3685 -.1130 .4815 345 ---- ---- ---- ---- .3210 -.1120 .4330 350 ---- ---- .2730A .2730A .2745 -.1105 .3850 355 ---- ---- .2760A .2760A .2305 -.1075 .3380 360 ---- ---- .1880A .1880A .1890 -.1035 .2925 365 ---- ---- .1505A .1505A .1515 -.0975 .2490 370 ---- ---- .1170A .1170A .1175 -.0905 .2080 375 ---- ---- .0885A .0885A .0890 -.0815 .1705 380 ---- ---- .0645A .0645A .0655 -.0715 .1370 385 ---- ---- .0470A .0470A .0475 -.0605 .1080 390 ---- ---- .0335A .0335A .0340 -.0495 .0835 395 ---- ---- .0245A .0245A .0240 -.0400 .0640 10 400 ---- ---- .0175A .0175A .0170 -.0310 .0480 405 ---- ---- .0130A .0130A .0120 -.0235 .0355 410 ---- ---- .0095A .0095A .0085 -.0180 .0265 415 ---- ---- .0075A .0075A .0060 -.0135 .0195 420 ---- ---- .0055A .0055A .0045 -.0100 .0145 425 ---- ---- .0045A .0045A .0035 -.0070 .0105 430 ---- ---- .0035A .0035A .0025 -.0055 .0080 435 ---- ---- .0030A .0030A .0020 -.0040 .0060 440 ---- ---- .0025A .0025A .0015 -.0030 .0045 445 ---- ---- .0020A .0020A .0015 -.0020 .0035 450 ---- ---- ---- ---- .0010 -.0015 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 UNCH .0020 320 ---- ---- ---- ---- .0025 +.0005 .0020 325 ---- ---- ---- ---- .0030 +.0005 .0025 330 ---- ---- ---- ---- .0035 +.0005 .0030 335 ---- .0040B ---- .0040B .0045 +.0010 .0035 340 ---- .0060B ---- .0060B .0060 +.0015 .0045 345 ---- .0090B ---- .0090B .0085 +.0025 .0060 350 ---- .0135B ---- .0135B .0120 +.0045 .0075 355 ---- .0195B ---- .0195B .0180 +.0075 .0105 360 ---- .0285B ---- .0285B .0265 +.0115 .0150 365 ---- .0410B ---- .0410B .0385 +.0170 .0215 370 ---- .0575B ---- .0575B .0550 +.0245 .0305 375 ---- .0785B ---- .0785B .0760 +.0330 .0430 380 ---- .1050B ---- .1050B .1025 +.0430 .0595 385 ---- .1365B ---- .1365B .1345 +.0545 .0800 390 ---- .1730B ---- .1730B .1705 +.0650 .1055 10 395 ---- .2075B ---- .2075B .2105 +.0750 .1355 400 ---- .2565B ---- .2565B .2535 +.0840 .1695 405 ---- .2605B ---- .2585B .2985 +.0910 .2075 410 ---- .2735B ---- .2580B .3450 +.0970 .2480 415 ---- .2955B ---- ---- .3925 +.1015 .2910 420 ---- .4435B ---- .4435B .4410 +.1050 .3360 425 ---- ---- ---- ---- .4900 +.1080 .3820 430 ---- .5380B ---- .5380B .5390 +.1100 .4290 435 ---- ---- ---- ---- .5885 +.1115 .4770 440 ---- .5800B ---- .5800B .6380 +.1125 .5255 445 ---- ---- ---- ---- .6875 +.1130 .5745 450 ---- ---- ---- ---- .7375 +.1140 .6235 455 ---- ---- ---- ---- .7870 +.1140 .6730 460 ---- ---- ---- ---- .8370 +.1145 .7225 465 ---- ---- ---- ---- .8870 +.1145 .7725 470 ---- ---- ---- ---- .9370 +.1150 .8220 475 ---- ---- ---- ---- .9870 +.1150 .8720 480 ---- ---- ---- ---- 1.0370 +.1150 .9220 485 ---- ---- ---- ---- 1.0870 +.1150 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1630 -.1150 1.2780 265 ---- ---- ---- ---- 1.1130 -.1150 1.2280 270 ---- ---- ---- ---- 1.0630 -.1150 1.1780 275 ---- ---- ---- ---- 1.0130 -.1150 1.1280 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9130 -.1150 1.0280 290 ---- ---- ---- ---- .8630 -.1150 .9780 295 ---- ---- ---- ---- .8130 -.1155 .9285 300 ---- ---- ---- ---- .7635 -.1150 .8785 305 ---- ---- ---- ---- .7135 -.1150 .8285 310 ---- ---- ---- ---- .6640 -.1150 .7790 315 ---- ---- ---- ---- .6150 -.1145 .7295 320 ---- ---- .5675A .5675A .5655 -.1145 .6800 325 ---- ---- ---- ---- .5165 -.1140 .6305 330 ---- ---- .4650A .4650A .4680 -.1130 .5810 335 ---- ---- ---- ---- .4195 -.1125 .5320 340 ---- ---- .3695A .3695A .3720 -.1115 .4835 345 ---- ---- ---- ---- .3260 -.1100 .4360 350 ---- ---- .2790A .2790A .2810 -.1080 .3890 355 ---- ---- .2475A .2475A .2380 -.1050 .3430 360 ---- ---- .1970A .1970A .1980 -.1010 .2990 365 ---- ---- .1610A .1610A .1615 -.0955 .2570 370 ---- ---- .1290A .1290A .1290 -.0885 .2175 375 ---- ---- .1010A .1010A .1010 -.0805 .1815 380 ---- ---- .0765A .0765A .0775 -.0715 .1490 30 385 ---- ---- .0585A .0585A .0590 -.0615 .1205 390 ---- ---- .0440A .0440A .0440 -.0520 .0960 395 ---- ---- .0330A .0330A .0330 -.0425 .0755 400 ---- ---- .0250A .0250A .0245 -.0345 .0590 405 ---- ---- .0190A .0190A .0180 -.0280 .0460 20 410 ---- ---- .0145A .0145A .0135 -.0220 .0355 415 ---- ---- .0110A .0110A .0100 -.0170 .0270 420 ---- ---- .0090A .0090A .0075 -.0135 .0210 10 425 ---- ---- .0070A .0070A .0055 -.0105 .0160 430 ---- ---- .0055A .0055A .0045 -.0075 .0120 435 ---- ---- .0045A .0045A .0035 -.0060 .0095 440 ---- ---- .0040A .0040A .0025 -.0045 .0070 445 ---- ---- .0030A .0030A .0020 -.0035 .0055 450 ---- ---- .0025A .0025A .0015 -.0030 .0045 455 ---- ---- .0025A .0025A .0010 -.0025 .0035 460 ---- ---- ---- ---- .0010 -.0015 .0025 465 ---- ---- ---- ---- .0005 -.0015 .0020 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 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 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 UNCH .0020 315 ---- ---- ---- ---- .0030 +.0005 .0025 320 ---- ---- ---- ---- .0035 +.0005 .0030 325 ---- .0040B ---- .0040B .0045 +.0010 .0035 330 ---- .0055B ---- .0055B .0055 +.0010 .0045 10 335 ---- .0075B ---- .0075B .0075 +.0020 .0055 20 340 ---- .0100B ---- .0100B .0100 +.0035 .0065 345 ---- .0140B ---- .0140B .0135 +.0050 .0085 350 ---- .0195B ---- .0195B .0185 +.0070 .0115 26 355 ---- .0275B ---- .0275B .0255 +.0095 .0160 360 ---- .0380B ---- .0375B .0355 +.0140 .0215 10 365 ---- .0515B ---- .0510B .0485 +.0190 .0295 10 370 ---- .0690B ---- .0690B .0660 +.0260 .0400 375 ---- .0910B ---- .0905B .0880 +.0345 .0535 37 380 ---- .1170B ---- .1170B .1145 +.0435 .0710 23 385 ---- .1480B ---- .1480B .1455 +.0530 .0925 2 19 390 ---- .1830B ---- .1830B .1810 +.0630 .1180 1 395 ---- .2215B ---- .2215B .2195 +.0720 .1475 10 400 ---- .2635B ---- .2635B .2610 +.0800 .1810 405 ---- .2625B ---- .2625B .3045 +.0870 .2175 410 ---- .3060B ---- .2660B .3495 +.0925 .2570 415 ---- .3170B ---- ---- .3960 +.0975 .2985 420 ---- .4465B ---- .4465B .4435 +.1015 .3420 425 ---- ---- ---- ---- .4915 +.1045 .3870 430 ---- .5435B ---- .5435B .5405 +.1070 .4335 435 ---- ---- ---- ---- .5890 +.1085 .4805 440 ---- .6315B ---- .6315B .6385 +.1105 .5280 445 ---- ---- ---- ---- .6880 +.1115 .5765 450 ---- .6655B ---- .6655B .7375 +.1125 .6250 455 ---- ---- ---- ---- .7875 +.1135 .6740 460 ---- ---- ---- ---- .8370 +.1135 .7235 465 ---- ---- ---- ---- .8870 +.1140 .7730 470 ---- ---- ---- ---- .9370 +.1145 .8225 475 ---- ---- ---- ---- .9870 +.1150 .8720 480 ---- ---- ---- ---- 1.0370 +.1150 .9220 485 ---- ---- ---- ---- 1.0870 +.1150 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 166 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1635 -.1150 1.2785 265 ---- ---- ---- ---- 1.1135 -.1150 1.2285 270 ---- ---- ---- ---- 1.0635 -.1150 1.1785 275 ---- ---- ---- ---- 1.0135 -.1150 1.1285 280 ---- ---- ---- ---- .9635 -.1150 1.0785 285 ---- ---- ---- ---- .9135 -.1150 1.0285 290 ---- ---- ---- ---- .8635 -.1150 .9785 295 ---- ---- ---- ---- .8135 -.1150 .9285 300 ---- ---- ---- ---- .7635 -.1150 .8785 305 ---- ---- ---- ---- .7135 -.1150 .8285 310 ---- ---- ---- ---- .6635 -.1150 .7785 315 ---- ---- ---- ---- .6135 -.1150 .7285 320 ---- ---- ---- ---- .5635 -.1150 .6785 325 ---- ---- ---- ---- .5135 -.1150 .6285 330 ---- ---- ---- ---- .4635 -.1150 .5785 335 ---- ---- ---- ---- .4135 -.1150 .5285 340 ---- ---- ---- ---- .3635 -.1150 .4785 345 ---- ---- ---- ---- .3135 -.1150 .4285 350 ---- ---- ---- ---- .2635 -.1150 .3785 355 ---- ---- ---- ---- .2135 -.1150 .3285 360 ---- ---- ---- ---- .1640 -.1145 .2785 365 ---- ---- ---- ---- .1150 -.1135 .2285 370 ---- ---- .0660A .0660A .0690 -.1115 .1805 22 375 .0310 .0310 .0305A .0380B .0320 -.1020 4 .1340 380 .0400 .0400 .0110 .0125B .0115 -.0810 6 .0925 3 8 385 .0045 .0045 .0030 .0030 .0035 -.0540 4 .0575 11 11 390 .0095 .0095 .0015A .0015A .0010 -.0315 2 .0325 21 395 ---- ---- .0010A .0010A .0005 -.0160 .0165 2 400 ---- ---- .0010A .0010A .0005 -.0075 .0080 5 10 405 ---- ---- .0010A .0010A .0005 -.0030 .0035 1 3 410 ---- ---- .0010A .0010A .0005 -.0010 .0015 2 415 ---- ---- ---- ---- .0005 UNCH .0005 2 420 ---- ---- ---- ---- .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 16 20 93 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 2 355 ---- ---- ---- ---- .0005 UNCH .0005 360 .0010 .0010 .0010 .0010 .0010 +.0005 1 .0005 11 365 ---- .0010B ---- .0010B .0020 +.0015 1 .0005 1 370 ---- .0055B ---- .0055B .0060 +.0035 2 .0025 3 375 ---- .0195B .0055A .0195B .0190 +.0130 1 .0060 15 17 380 .0290 .0495B .0140A .0495B .0485 +.0340 1 .0145 14 35 385 ---- .0715B ---- .0660B .0905 +.0610 .0295 14 15 390 ---- .1395B ---- .1395B .1380 +.0835 .0545 1 2 395 ---- .1005B ---- .0920B .1875 +.0990 .0885 400 ---- .1945B ---- .1945B .2375 +.1075 .1300 405 ---- ---- ---- ---- .2875 +.1120 .1755 410 ---- ---- ---- ---- .3375 +.1140 .2235 415 ---- ---- ---- ---- .3875 +.1150 .2725 420 ---- ---- ---- ---- .4375 +.1150 .3225 425 ---- ---- ---- ---- .4875 +.1150 .3725 430 ---- ---- ---- ---- .5375 +.1150 .4225 435 ---- ---- ---- ---- .5875 +.1150 .4725 440 ---- ---- ---- ---- .6375 +.1150 .5225 445 ---- ---- ---- ---- .6875 +.1150 .5725 450 ---- ---- ---- ---- .7375 +.1150 .6225 455 ---- ---- ---- ---- .7875 +.1150 .6725 460 ---- ---- ---- ---- .8375 +.1150 .7225 465 ---- ---- ---- ---- .8875 +.1150 .7725 470 ---- ---- ---- ---- .9375 +.1150 .8225 475 ---- ---- ---- ---- .9875 +.1150 .8725 480 ---- ---- ---- ---- 1.0375 +.1150 .9225 485 ---- ---- ---- ---- 1.0875 +.1150 .9725 490 ---- ---- ---- ---- 1.1375 +.1150 1.0225 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 44 87 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1630 -.1150 1.2780 265 ---- ---- ---- ---- 1.1130 -.1150 1.2280 270 ---- ---- ---- ---- 1.0635 -.1145 1.1780 275 ---- ---- ---- ---- 1.0135 -.1145 1.1280 280 ---- ---- ---- ---- .9635 -.1145 1.0780 285 ---- ---- ---- ---- .9135 -.1145 1.0280 290 ---- ---- ---- ---- .8635 -.1145 .9780 295 ---- ---- ---- ---- .8135 -.1145 .9280 300 ---- ---- ---- ---- .7635 -.1150 .8785 305 ---- ---- ---- ---- .7135 -.1150 .8285 310 ---- ---- ---- ---- .6635 -.1150 .7785 315 ---- ---- ---- ---- .6135 -.1150 .7285 320 ---- ---- ---- ---- .5635 -.1150 .6785 325 ---- ---- ---- ---- .5135 -.1150 .6285 330 ---- ---- ---- ---- .4635 -.1150 .5785 335 ---- ---- ---- ---- .4135 -.1150 .5285 340 ---- ---- ---- ---- .3635 -.1150 .4785 345 ---- ---- ---- ---- .3135 -.1150 .4285 350 ---- ---- ---- ---- .2635 -.1150 .3785 355 ---- ---- ---- ---- .2140 -.1150 .3290 360 ---- ---- .1625A .1625A .1655 -.1145 .2800 365 ---- ---- .1575A .1575A .1185 -.1130 .2315 370 ---- ---- .0735A .0735A .0760 -.1080 .1840 375 ---- ---- .0410A .0410A .0420 -.0970 .1390 380 .0220 .0220 .0200A .0225B .0200 -.0785 3 .0985 385 ---- ---- .0090A .0090A .0085 -.0560 .0645 390 ---- ---- .0045A .0045A .0035 -.0360 .0395 395 .0070 .0070 .0025A .0080B .0015 -.0210 1 .0225 3 400 ---- ---- .0015A .0015A .0005 -.0115 .0120 405 ---- ---- .0015A .0015A .0005 -.0055 .0060 410 ---- ---- .0015A .0015A .0005 -.0025 .0030 415 ---- ---- ---- ---- .0005 -.0010 .0015 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 4 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- .0025B ---- .0025B .0025 +.0005 .0020 365 ---- .0055B .0030A .0055B .0055 +.0020 .0035 1 370 .0105 .0140B .0040 .0140B .0130 +.0070 3 .0060 14 375 ---- .0310B ---- .0310B .0290 +.0180 .0110 380 ---- .0580B ---- .0580B .0570 +.0365 .0205 20 20 385 ---- .0965B ---- .0945B .0955 +.0585 .0370 1 390 ---- .1425B ---- .1425B .1405 +.0790 .0615 395 ---- .1235B ---- .1230B .1885 +.0940 .0945 400 ---- .2100B ---- .2100B .2375 +.1035 .1340 405 ---- ---- ---- ---- .2875 +.1095 .1780 410 ---- ---- ---- ---- .3375 +.1125 .2250 415 ---- ---- ---- ---- .3875 +.1140 .2735 420 ---- ---- ---- ---- .4375 +.1150 .3225 425 ---- ---- ---- ---- .4875 +.1150 .3725 430 ---- ---- ---- ---- .5375 +.1150 .4225 435 ---- ---- ---- ---- .5875 +.1150 .4725 440 ---- ---- ---- ---- .6375 +.1150 .5225 445 ---- ---- ---- ---- .6875 +.1150 .5725 450 ---- ---- ---- ---- .7375 +.1150 .6225 455 ---- ---- ---- ---- .7875 +.1150 .6725 460 ---- ---- ---- ---- .8375 +.1150 .7225 465 ---- ---- ---- ---- .8875 +.1150 .7725 470 ---- ---- ---- ---- .9375 +.1150 .8225 475 ---- ---- ---- ---- .9875 +.1150 .8725 480 ---- ---- ---- ---- 1.0375 +.1155 .9220 485 ---- ---- ---- ---- 1.0875 +.1155 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 20 36 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1630 -.1150 1.2780 265 ---- ---- ---- ---- 1.1130 -.1150 1.2280 270 ---- ---- ---- ---- 1.0630 -.1150 1.1780 275 ---- ---- ---- ---- 1.0130 -.1150 1.1280 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9130 -.1150 1.0280 290 ---- ---- ---- ---- .8630 -.1150 .9780 295 ---- ---- ---- ---- .8130 -.1150 .9280 300 ---- ---- ---- ---- .7630 -.1150 .8780 305 ---- ---- ---- ---- .7135 -.1145 .8280 310 ---- ---- ---- ---- .6635 -.1145 .7780 315 ---- ---- ---- ---- .6135 -.1145 .7280 320 ---- ---- ---- ---- .5635 -.1145 .6780 325 ---- ---- ---- ---- .5135 -.1145 .6280 330 ---- ---- ---- ---- .4635 -.1150 .5785 335 ---- ---- ---- ---- .4135 -.1150 .5285 340 ---- ---- ---- ---- .3635 -.1155 .4790 345 ---- ---- ---- ---- .3140 -.1155 .4295 350 ---- ---- .2620A .2620A .2650 -.1150 .3800 355 ---- ---- ---- ---- .2165 -.1140 .3305 360 ---- ---- .1660A .1660A .1695 -.1120 .2815 365 ---- ---- .1285A .1285A .1250 -.1090 .2340 370 ---- ---- .0835A .0835A .0855 -.1025 .1880 375 ---- ---- .0525A .0525A .0535 -.0915 .1450 380 ---- ---- .0305A .0305A .0310 -.0755 .1065 385 ---- ---- .0175A .0175A .0165 -.0585 .0750 10 390 ---- ---- .0095A .0095A .0085 -.0415 .0500 10 395 ---- ---- .0055A .0055A .0045 -.0275 .0320 400 .0110 .0110 .0035A .0120B .0025 -.0170 2 .0195 1 2 405 ---- ---- .0025A .0025A .0010 -.0110 .0120 1 410 ---- ---- .0015A .0015A .0005 -.0065 .0070 415 ---- ---- .0015A .0015A .0005 -.0035 .0040 420 ---- ---- .0015A .0015A .0005 -.0020 .0025 425 ---- ---- ---- ---- .0005 -.0010 .0015 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 2 1 23 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- .0030B ---- .0030B .0035 +.0010 .0025 360 ---- .0060B ---- .0060B .0065 +.0025 .0040 365 ---- .0120B ---- .0120B .0120 +.0060 .0060 370 ---- .0230B ---- .0230B .0225 +.0125 3 .0100 375 ---- .0420B ---- .0420B .0405 +.0235 .0170 380 ---- .0695B ---- .0695B .0680 +.0390 3 .0290 385 ---- .1050B ---- .1040B .1035 +.0565 .0470 390 ---- .1480B ---- .1480B .1455 +.0735 .0720 395 ---- .1535B ---- .1535B .1915 +.0875 .1040 400 ---- .2420B ---- .2420B .2390 +.0975 .1415 405 ---- ---- ---- ---- .2880 +.1045 .1835 410 ---- ---- ---- ---- .3375 +.1085 .2290 415 ---- ---- ---- ---- .3875 +.1115 .2760 420 ---- ---- ---- ---- .4375 +.1135 .3240 425 ---- ---- ---- ---- .4875 +.1145 .3730 430 ---- ---- ---- ---- .5375 +.1150 .4225 435 ---- ---- ---- ---- .5875 +.1150 .4725 440 ---- ---- ---- ---- .6375 +.1150 .5225 445 ---- ---- ---- ---- .6875 +.1150 .5725 450 ---- ---- ---- ---- .7370 +.1145 .6225 455 ---- ---- ---- ---- .7870 +.1150 .6720 460 ---- ---- ---- ---- .8370 +.1150 .7220 465 ---- ---- ---- ---- .8870 +.1150 .7720 470 ---- ---- ---- ---- .9370 +.1150 .8220 475 ---- ---- ---- ---- .9870 +.1150 .8720 480 ---- ---- ---- ---- 1.0370 +.1150 .9220 485 ---- ---- ---- ---- 1.0870 +.1150 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.1630 -.1150 1.2780 265 ---- ---- ---- ---- 1.1130 -.1150 1.2280 270 ---- ---- ---- ---- 1.0630 -.1150 1.1780 275 ---- ---- ---- ---- 1.0130 -.1150 1.1280 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9130 -.1150 1.0280 290 ---- ---- ---- ---- .8630 -.1150 .9780 295 ---- ---- ---- ---- .8130 -.1150 .9280 300 ---- ---- ---- ---- .7630 -.1150 .8780 305 ---- ---- ---- ---- .7130 -.1150 .8280 310 ---- ---- ---- ---- .6630 -.1150 .7780 315 ---- ---- ---- ---- .6130 -.1150 .7280 320 ---- ---- ---- ---- .5630 -.1150 .6780 325 ---- ---- ---- ---- .5135 -.1145 .6280 330 ---- ---- ---- ---- .4635 -.1145 .5780 335 ---- ---- ---- ---- .4135 -.1150 .5285 340 ---- ---- ---- ---- .3640 -.1150 .4790 345 ---- ---- ---- ---- .3150 -.1145 .4295 350 ---- ---- .2635A .2635A .2660 -.1140 .3800 355 ---- ---- ---- ---- .2190 -.1120 .3310 360 ---- ---- .1700A .1700A .1730 -.1100 .2830 365 ---- ---- .1330A .1330A .1305 -.1060 .2365 370 ---- ---- .0910A .0910A .0930 -.0985 .1915 375 ---- ---- .0605A .0605A .0620 -.0880 .1500 380 ---- ---- .0385A .0385A .0390 -.0740 .1130 385 ---- ---- .0240A .0240A .0230 -.0590 .0820 390 ---- ---- .0150A .0150A .0135 -.0435 .0570 10 395 ---- ---- .0090A .0090A .0075 -.0310 .0385 1 11 400 ---- ---- .0055A .0055A .0045 -.0210 .0255 8 10 405 ---- ---- .0040A .0040A .0025 -.0140 .0165 410 .0035 .0035 .0025A .0050B .0015 -.0090 5 .0105 415 ---- ---- .0020A .0020A .0010 -.0055 .0065 420 .0015 .0015 .0015 .0020B .0005 -.0035 2 .0040 2 425 ---- ---- .0015A .0015A .0005 -.0020 .0025 430 ---- ---- ---- ---- .0005 -.0010 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .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 7 9 34 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 .0055 .0060 .0035A .0035A .0035 +.0010 3 .0025 355 ---- .0055B ---- .0055B .0060 +.0025 .0035 360 ---- .0105B ---- .0105B .0105 +.0050 .0055 365 ---- .0185B ---- .0185B .0175 +.0090 .0085 370 .0225 .0315B .0165A .0315B .0300 +.0165 9 .0135 7 375 .0460 .0510B .0460 .0485B .0490 +.0270 4 .0220 380 .0465 .0780B .0465 .0420A .0760 +.0410 10 .0350 10 30 385 ---- .1120B ---- .1120B .1100 +.0560 .0540 10 390 ---- .1530B ---- .1530B .1500 +.0710 .0790 1 1 395 ---- .1680B ---- .1680B .1945 +.0840 .1105 400 ---- .2440B ---- .2440B .2410 +.0935 .1475 405 ---- .1970B ---- ---- .2895 +.1010 .1885 410 ---- ---- ---- ---- .3385 +.1060 .2325 415 ---- ---- ---- ---- .3875 +.1090 .2785 420 ---- .3880B ---- .3880B .4375 +.1115 .3260 425 ---- ---- ---- ---- .4875 +.1135 .3740 430 ---- ---- ---- ---- .5375 +.1145 .4230 435 ---- ---- ---- ---- .5870 +.1145 .4725 440 ---- ---- ---- ---- .6370 +.1145 .5225 445 ---- ---- ---- ---- .6870 +.1150 .5720 450 ---- ---- ---- ---- .7370 +.1150 .6220 455 ---- ---- ---- ---- .7870 +.1150 .6720 460 ---- ---- ---- ---- .8370 +.1150 .7220 465 ---- ---- ---- ---- .8870 +.1150 .7720 470 ---- ---- ---- ---- .9370 +.1150 .8220 475 ---- ---- ---- ---- .9870 +.1150 .8720 480 ---- ---- ---- ---- 1.0370 +.1150 .9220 485 ---- ---- ---- ---- 1.0870 +.1150 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 11 49 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9135 -.1145 1.0280 290 ---- ---- ---- ---- .8640 -.1145 .9785 295 ---- ---- ---- ---- .8145 -.1145 .9290 300 ---- ---- ---- ---- .7655 -.1140 .8795 305 ---- ---- ---- ---- .7165 -.1140 .8305 310 ---- ---- .6655A .6655A .6675 -.1135 .7810 315 ---- ---- ---- ---- .6195 -.1130 .7325 320 ---- ---- .5685A .5685A .5715 -.1125 .6840 325 ---- ---- ---- ---- .5240 -.1115 .6355 330 ---- ---- .4745A .4745A .4770 -.1110 .5880 335 ---- ---- ---- ---- .4310 -.1095 .5405 340 ---- ---- .3840A .3840A .3865 -.1075 .4940 345 ---- ---- .3955A .3955A .3435 -.1050 .4485 350 ---- ---- .3000A .3000A .3020 -.1025 .4045 355 ---- ---- .2615A .2615A .2630 -.0985 .3615 360 ---- ---- .2255A .2255A .2265 -.0940 .3205 365 ---- ---- .1920A .1920A .1925 -.0895 .2820 370 ---- ---- .1620A .1620A .1620 -.0835 .2455 375 ---- ---- .1355A .1355A .1350 -.0770 .2120 380 ---- ---- .1110A .1110A .1115 -.0705 .1820 385 ---- ---- .0910A .0910A .0915 -.0630 .1545 390 ---- ---- .0745A .0745A .0750 -.0555 .1305 395 ---- ---- .0605A .0605A .0610 -.0485 .1095 400 ---- ---- .0495A .0495A .0495 -.0420 .0915 405 ---- ---- .0405A .0405A .0400 -.0360 .0760 410 ---- ---- .0330A .0330A .0325 -.0305 .0630 415 ---- ---- .0270A .0270A .0260 -.0260 .0520 420 ---- ---- .0220A .0220A .0210 -.0220 .0430 425 ---- ---- .0185A .0185A .0170 -.0185 .0355 430 ---- ---- .0150A .0150A .0135 -.0155 .0290 435 ---- ---- .0125A .0125A .0110 -.0130 .0240 440 ---- ---- .0105A .0105A .0090 -.0110 .0200 445 ---- ---- .0085A .0085A .0075 -.0090 .0165 450 ---- ---- .0075A .0075A .0060 -.0075 .0135 455 ---- ---- .0065A .0065A .0050 -.0065 .0115 460 ---- ---- .0055A .0055A .0040 -.0055 .0095 465 ---- ---- .0045A .0045A .0035 -.0045 .0080 470 ---- ---- .0040A .0040A .0030 -.0040 .0070 475 ---- ---- .0035A .0035A .0025 -.0030 .0055 480 ---- ---- .0035A .0035A .0020 -.0030 .0050 485 ---- ---- .0030A .0030A .0020 -.0020 .0040 490 ---- ---- ---- ---- .0015 -.0020 .0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0035 +.0005 .0030 300 ---- ---- ---- ---- .0040 +.0005 .0035 305 ---- ---- ---- ---- .0050 +.0005 .0045 310 ---- .0065B ---- .0060B .0065 +.0015 .0050 315 ---- .0080B ---- .0080B .0080 +.0015 .0065 320 ---- .0100B ---- .0100B .0100 +.0020 .0080 325 ---- .0125B ---- .0125B .0125 +.0030 .0095 330 ---- .0160B ---- .0155B .0155 +.0040 .0115 335 ---- .0200B ---- .0200B .0195 +.0050 .0145 340 ---- .0255B ---- .0255B .0245 +.0070 .0175 345 ---- .0325B ---- .0325B .0315 +.0095 .0220 350 ---- .0415B ---- .0415B .0400 +.0125 .0275 355 ---- .0530B ---- .0520B .0505 +.0160 .0345 360 ---- .0665B ---- .0660B .0640 +.0205 .0435 365 ---- .0830B ---- .0825B .0800 +.0255 .0545 370 ---- .1025B ---- .1015B .0995 +.0310 .0685 375 ---- .1255B ---- .1245B .1220 +.0375 .0845 380 ---- .1515B ---- .1510B .1485 +.0445 .1040 8 385 ---- .1810B ---- .1805B .1780 +.0515 .1265 390 ---- .2135B ---- .2135B .2110 +.0585 .1525 20 395 ---- .2495B ---- .2495B .2470 +.0655 .1815 400 ---- .2875B ---- .2875B .2855 +.0725 .2130 405 ---- .3085B ---- .3085B .3260 +.0785 .2475 410 ---- .3210B ---- .3210B .3685 +.0840 .2845 415 ---- .3615B ---- ---- .4120 +.0890 .3230 420 ---- .4590B ---- .4590B .4565 +.0925 .3640 425 ---- .4400B ---- ---- .5025 +.0965 .4060 430 ---- .5520B ---- .5520B .5490 +.0995 .4495 435 ---- ---- ---- ---- .5965 +.1020 .4945 440 ---- .6470B ---- .6470B .6440 +.1040 .5400 445 ---- ---- ---- ---- .6925 +.1060 .5865 450 ---- .7445B ---- .7445B .7410 +.1075 .6335 455 ---- ---- ---- ---- .7900 +.1085 .6815 460 ---- ---- ---- ---- .8390 +.1095 .7295 465 ---- ---- ---- ---- .8885 +.1105 .7780 470 ---- .8920B ---- .8920B .9380 +.1115 .8265 475 ---- ---- ---- ---- .9875 +.1120 .8755 480 ---- ---- ---- ---- 1.0375 +.1130 .9245 485 ---- ---- ---- ---- 1.0870 +.1130 .9740 490 ---- ---- ---- ---- 1.1370 +.1135 1.0235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0130 -.1150 1.1280 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9130 -.1150 1.0280 290 ---- ---- ---- ---- .8630 -.1150 .9780 295 ---- ---- ---- ---- .8130 -.1150 .9280 300 ---- ---- ---- ---- .7630 -.1150 .8780 305 ---- ---- ---- ---- .7135 -.1145 .8280 310 ---- ---- ---- ---- .6635 -.1150 .7785 315 ---- ---- ---- ---- .6135 -.1150 .7285 320 ---- ---- ---- ---- .5640 -.1145 .6785 325 ---- ---- ---- ---- .5140 -.1150 .6290 330 ---- ---- ---- ---- .4645 -.1145 .5790 335 ---- ---- ---- ---- .4150 -.1145 .5295 340 ---- ---- .3630A .3630A .3660 -.1140 .4800 345 ---- ---- ---- ---- .3170 -.1135 .4305 350 ---- ---- .2660A .2660A .2685 -.1130 .3815 355 ---- ---- ---- ---- .2220 -.1110 .3330 360 ---- ---- .1755A .1755A .1775 -.1085 .2860 365 ---- ---- .1405A .1405A .1365 -.1040 .2405 370 ---- ---- .0995A .0995A .1005 -.0965 .1970 375 ---- ---- .0700A .0700A .0710 -.0855 .1565 380 ---- ---- .0475A .0475A .0480 -.0730 .1210 385 ---- ---- .0315A .0315A .0315 -.0585 .0900 9 390 ---- ---- .0210A .0210A .0200 -.0455 .0655 3 395 ---- ---- .0140A .0140A .0125 -.0335 .0460 1 1 400 ---- ---- .0095A .0095A .0080 -.0240 .0320 3 405 ---- ---- .0065A .0065A .0050 -.0165 .0215 410 ---- ---- .0045A .0045A .0030 -.0115 .0145 10 415 ---- ---- .0030A .0030A .0020 -.0080 .0100 10 420 ---- ---- .0020A .0020A .0015 -.0050 .0065 425 ---- ---- .0015A .0015A .0010 -.0035 .0045 430 ---- ---- .0015A .0015A .0005 -.0025 .0030 435 ---- ---- .0015A .0015A .0005 -.0015 .0020 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 36 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 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 +.0005 .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 +.0005 .0015 335 ---- ---- ---- ---- .0025 +.0005 .0020 340 ---- ---- ---- ---- .0030 +.0005 .0025 345 ---- .0040B ---- .0040B .0040 +.0010 .0030 350 ---- .0065B ---- .0065B .0060 +.0020 .0040 355 ---- .0105B ---- .0105B .0090 +.0035 .0055 10 360 ---- .0170B ---- .0170B .0145 +.0060 .0085 365 .0230 .0265B .0230 .0235B .0235 +.0110 10 .0125 370 ---- .0405B ---- .0405B .0375 +.0185 .0190 375 ---- .0610B ---- .0610B .0580 +.0290 .0290 18 380 ---- .0870B ---- .0870B .0850 +.0420 .0430 4 385 ---- .1200B ---- .1200B .1185 +.0565 .0620 34 390 ---- .1590B ---- .1590B .1570 +.0695 .0875 395 ---- .1900B ---- .1810B .1995 +.0815 .1180 400 ---- .2475B ---- .2475B .2445 +.0910 .1535 405 ---- .2240B ---- .2040B .2915 +.0980 .1935 410 ---- ---- ---- ---- .3400 +.1035 .2365 415 ---- ---- ---- ---- .3885 +.1070 .2815 420 ---- .4160B ---- .4160B .4380 +.1095 .3285 425 ---- ---- ---- ---- .4875 +.1115 .3760 430 ---- .4605B ---- .4600B .5370 +.1125 .4245 435 ---- ---- ---- ---- .5870 +.1135 .4735 440 ---- ---- ---- ---- .6370 +.1140 .5230 445 ---- ---- ---- ---- .6870 +.1145 .5725 450 ---- ---- ---- ---- .7370 +.1145 .6225 455 ---- ---- ---- ---- .7870 +.1150 .6720 460 ---- ---- ---- ---- .8370 +.1150 .7220 465 ---- ---- ---- ---- .8870 +.1150 .7720 470 ---- ---- ---- ---- .9370 +.1150 .8220 475 ---- ---- ---- ---- .9870 +.1150 .8720 480 ---- ---- ---- ---- 1.0370 +.1150 .9220 485 ---- ---- ---- ---- 1.0870 +.1150 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 66 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9130 -.1150 1.0280 290 ---- ---- ---- ---- .8630 -.1150 .9780 295 ---- ---- ---- ---- .8130 -.1155 .9285 300 ---- ---- ---- ---- .7630 -.1155 .8785 305 ---- ---- ---- ---- .7135 -.1150 .8285 310 ---- ---- ---- ---- .6635 -.1150 .7785 315 ---- ---- ---- ---- .6135 -.1155 .7290 320 ---- ---- ---- ---- .5640 -.1150 .6790 325 ---- ---- ---- ---- .5145 -.1150 .6295 330 ---- ---- ---- ---- .4650 -.1145 .5795 335 ---- ---- ---- ---- .4160 -.1140 .5300 340 ---- ---- .3640A .3640A .3670 -.1135 .4805 345 ---- ---- ---- ---- .3185 -.1130 .4315 350 ---- ---- .2685A .2685A .2715 -.1115 .3830 355 ---- ---- ---- ---- .2255 -.1095 .3350 360 ---- ---- .1805A .1805A .1825 -.1065 .2890 365 ---- ---- .1415A .1415A .1430 -.1010 .2440 370 ---- ---- .1070A .1070A .1080 -.0940 .2020 375 ---- ---- .0780A .0780A .0790 -.0840 .1630 380 ---- ---- .0550A .0550A .0560 -.0725 .1285 385 ---- ---- .0385A .0385A .0390 -.0595 .0985 390 ---- ---- .0265A .0265A .0265 -.0470 .0735 4 8 395 ---- ---- .0185A .0185A .0180 -.0360 .0540 400 ---- ---- .0130A .0130A .0120 -.0270 .0390 220 405 ---- ---- .0095A .0095A .0080 -.0200 .0280 25 410 ---- ---- .0065A .0065A .0055 -.0145 .0200 15 415 ---- ---- .0050A .0050A .0035 -.0105 .0140 9 420 ---- ---- .0040A .0040A .0025 -.0075 .0100 425 ---- ---- .0030A .0030A .0015 -.0055 .0070 430 ---- ---- .0025A .0025A .0010 -.0040 .0050 435 ---- ---- .0020A .0020A .0010 -.0030 .0040 440 ---- ---- .0020A .0020A .0005 -.0020 .0025 445 ---- ---- ---- ---- .0005 -.0015 .0020 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 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 4 277 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 UNCH .0020 330 ---- ---- ---- ---- .0025 UNCH 1 .0025 10 11 335 ---- ---- ---- ---- .0035 +.0010 .0025 340 ---- .0040B ---- .0040B .0045 +.0015 .0030 345 ---- .0060B ---- .0060B .0060 +.0020 .0040 350 ---- .0090B ---- .0090B .0085 +.0030 .0055 355 ---- .0140B ---- .0140B .0130 +.0055 .0075 6 360 ---- .0215B ---- .0215B .0195 +.0085 .0110 10 365 ---- .0325B ---- .0325B .0300 +.0135 .0165 370 ---- .0475B ---- .0475B .0450 +.0205 .0245 10 375 ---- .0690B ---- .0690B .0660 +.0305 .0355 260 380 ---- .0950B ---- .0945B .0930 +.0425 1 .0505 10 160 385 ---- .1270B ---- .1270B .1255 +.0550 .0705 8 390 ---- .1650B ---- .1650B .1635 +.0680 .0955 100 395 ---- .2010B ---- .2000B .2045 +.0785 .1260 400 ---- .2510B ---- .2510B .2485 +.0875 .1610 405 ---- .2420B ---- .2410B .2945 +.0950 .1995 410 ---- .2515B ---- ---- .3420 +.1005 .2415 415 ---- ---- ---- ---- .3905 +.1045 .2860 420 ---- .4420B ---- .4420B .4390 +.1075 .3315 425 ---- ---- ---- ---- .4880 +.1095 .3785 430 ---- .5010B ---- .5010B .5375 +.1110 .4265 435 ---- ---- ---- ---- .5875 +.1125 .4750 440 ---- ---- ---- ---- .6370 +.1130 .5240 445 ---- ---- ---- ---- .6870 +.1135 .5735 450 ---- ---- ---- ---- .7370 +.1140 .6230 455 ---- ---- ---- ---- .7870 +.1145 .6725 460 ---- ---- ---- ---- .8370 +.1145 .7225 465 ---- ---- ---- ---- .8870 +.1150 .7720 470 ---- ---- ---- ---- .9370 +.1150 .8220 475 ---- ---- ---- ---- .9870 +.1150 .8720 480 ---- ---- ---- ---- 1.0370 +.1150 .9220 485 ---- ---- ---- ---- 1.0870 +.1150 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 20 565 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 280 ---- ---- ---- ---- .9635 -.1150 1.0785 285 ---- ---- ---- ---- .9140 -.1145 1.0285 290 ---- ---- ---- ---- .8645 -.1145 .9790 295 ---- ---- ---- ---- .8155 -.1145 .9300 300 ---- ---- .7655A .7655A .7670 -.1135 .8805 305 ---- ---- ---- ---- .7185 -.1130 .8315 310 ---- ---- .6680A .6680A .6700 -.1130 .7830 315 ---- ---- ---- ---- .6220 -.1125 .7345 320 ---- ---- .5725A .5725A .5750 -.1115 .6865 325 ---- ---- ---- ---- .5280 -.1110 .6390 330 ---- ---- .4800A .4800A .4820 -.1100 .5920 335 ---- ---- .4885A .4885A .4375 -.1080 .5455 340 ---- ---- .3915A .3915A .3940 -.1060 .5000 345 ---- ---- .4115A .4115A .3520 -.1035 .4555 350 ---- ---- .3105A .3105A .3120 -.1005 .4125 355 ---- ---- .2730A .2730A .2745 -.0965 .3710 360 ---- ---- .2380A .2380A .2395 -.0920 .3315 365 ---- ---- .2060A .2060A .2065 -.0870 .2935 370 ---- ---- .1765A .1765A .1770 -.0815 .2585 375 ---- ---- .1500A .1500A .1505 -.0755 .2260 380 ---- ---- .1260A .1260A .1270 -.0690 .1960 385 ---- ---- .1060A .1060A .1065 -.0625 .1690 390 ---- ---- .0885A .0885A .0890 -.0560 .1450 395 ---- ---- .0740A .0740A .0740 -.0500 .1240 400 ---- ---- .0615A .0615A .0615 -.0440 .1055 405 ---- ---- .0515A .0515A .0510 -.0385 .0895 410 ---- ---- .0430A .0430A .0425 -.0335 .0760 415 ---- ---- .0360A .0360A .0355 -.0285 .0640 420 ---- ---- .0300A .0300A .0295 -.0245 .0540 425 ---- ---- .0250A .0250A .0245 -.0205 .0450 430 ---- ---- .0210A .0210A .0200 -.0180 .0380 435 ---- ---- .0175A .0175A .0170 -.0145 .0315 440 ---- ---- .0150A .0150A .0140 -.0125 .0265 445 ---- ---- .0125A .0125A .0115 -.0105 .0220 450 ---- ---- .0105A .0105A .0095 -.0090 .0185 455 ---- ---- .0090A .0090A .0080 -.0075 .0155 460 ---- ---- .0080A .0080A .0070 -.0060 .0130 465 ---- ---- .0070A .0070A .0055 -.0055 .0110 470 ---- ---- .0060A .0060A .0050 -.0045 .0095 475 ---- ---- .0055A .0055A .0040 -.0040 .0080 480 ---- ---- .0045A .0045A .0035 -.0035 .0070 485 ---- ---- .0040A .0040A .0030 -.0030 .0060 490 ---- ---- ---- .0035A .0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 280 ---- ---- ---- ---- .0025 UNCH .0025 285 ---- ---- ---- ---- .0030 UNCH .0030 290 ---- ---- ---- ---- .0040 +.0005 .0035 295 ---- .0045B ---- .0045B .0050 +.0010 .0040 300 ---- .0065B ---- .0060B .0060 +.0010 .0050 305 ---- .0075B ---- .0075B .0075 +.0015 .0060 310 ---- .0095B ---- .0095B .0095 +.0020 .0075 315 ---- .0115B ---- .0115B .0115 +.0025 .0090 320 ---- .0145B ---- .0145B .0140 +.0030 .0110 325 ---- .0175B ---- .0175B .0170 +.0035 .0135 330 ---- .0220B ---- .0220B .0210 +.0050 .0160 335 ---- .0270B ---- .0270B .0260 +.0065 .0195 340 ---- .0340B ---- .0340B .0325 +.0085 .0240 345 ---- .0420B ---- .0420B .0405 +.0110 .0295 350 ---- .0525B ---- .0520B .0500 +.0140 .0360 355 ---- .0645B ---- .0645B .0625 +.0180 .0445 360 ---- .0795B ---- .0785B .0770 +.0225 .0545 365 ---- .0970B ---- .0955B .0940 +.0275 .0665 370 ---- .1170B ---- .1165B .1145 +.0330 .0815 375 ---- .1400B ---- .1395B .1375 +.0390 .0985 380 ---- .1665B ---- .1655B .1640 +.0455 .1185 385 ---- .1955B ---- .1940B .1930 +.0520 .1410 390 ---- .2275B ---- .2265B .2255 +.0585 .1670 395 ---- .2615B ---- .2615B .2605 +.0650 .1955 400 ---- .2985B ---- .2985B .2975 +.0705 .2270 405 ---- .3380B ---- .3380B .3370 +.0760 .2610 410 ---- .3510B ---- .3510B .3780 +.0810 .2970 415 ---- .3635B ---- ---- .4205 +.0855 .3350 420 ---- .4660B ---- .4660B .4645 +.0900 .3745 425 ---- .4525B ---- ---- .5095 +.0940 .4155 430 ---- .5565B ---- .5565B .5550 +.0970 .4580 435 ---- .5080B ---- ---- .6015 +.1000 .5015 440 ---- .6505B ---- .6505B .6485 +.1020 .5465 445 ---- ---- ---- ---- .6965 +.1045 .5920 450 ---- .7465B ---- .7465B .7445 +.1065 .6380 455 ---- ---- ---- ---- .7925 +.1075 .6850 460 ---- ---- ---- ---- .8415 +.1090 .7325 465 ---- ---- ---- ---- .8900 +.1095 .7805 470 ---- .9390B ---- .9390B .9395 +.1110 .8285 475 ---- ---- ---- ---- .9885 +.1115 .8770 480 ---- .9840B ---- .9840B 1.0380 +.1120 .9260 485 ---- ---- ---- ---- 1.0875 +.1125 .9750 490 ---- ---- ---- 1.0415A 1.1375 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5130 -.1150 3.6280 050 ---- ---- ---- ---- 3.2630 -.1150 3.3780 075 ---- ---- ---- ---- 3.0130 -.1150 3.1280 100 ---- ---- ---- ---- 2.7630 -.1150 2.8780 125 ---- ---- ---- ---- 2.5130 -.1150 2.6280 150 ---- ---- ---- ---- 2.2630 -.1150 2.3780 175 ---- ---- ---- ---- 2.0130 -.1150 2.1280 200 ---- ---- ---- ---- 1.7630 -.1150 1.8780 220 ---- ---- ---- ---- 1.5630 -.1150 1.6780 225 ---- ---- ---- ---- 1.5130 -.1150 1.6280 230 ---- ---- ---- ---- 1.4630 -.1150 1.5780 235 ---- ---- ---- ---- 1.4130 -.1150 1.5280 240 ---- ---- ---- ---- 1.3630 -.1150 1.4780 245 ---- ---- ---- ---- 1.3130 -.1150 1.4280 250 ---- ---- ---- ---- 1.2630 -.1150 1.3780 255 ---- ---- ---- ---- 1.2130 -.1150 1.3280 260 ---- ---- ---- ---- 1.1630 -.1150 1.2780 265 ---- ---- ---- ---- 1.1130 -.1150 1.2280 270 ---- ---- ---- ---- 1.0630 -.1150 1.1780 275 ---- ---- ---- ---- 1.0130 -.1150 1.1280 280 ---- ---- ---- ---- .9630 -.1150 1.0780 285 ---- ---- ---- ---- .9130 -.1150 1.0280 290 ---- ---- ---- ---- .8630 -.1150 .9780 295 ---- ---- ---- ---- .8130 -.1150 .9280 300 ---- ---- ---- ---- .7630 -.1150 .8780 305 ---- ---- ---- ---- .7130 -.1150 .8280 1 308 ---- ---- ---- ---- .6830 -.1150 .7980 309 ---- ---- ---- ---- .6730 -.1150 .7880 310 ---- ---- ---- ---- .6630 -.1150 .7780 311 ---- ---- ---- ---- .6530 -.1150 .7680 312 ---- ---- ---- ---- .6430 -.1150 .7580 313 ---- ---- ---- ---- .6330 -.1150 .7480 1 314 ---- ---- ---- ---- .6230 -.1150 .7380 315 ---- ---- ---- ---- .6130 -.1150 .7280 316 ---- ---- ---- ---- .6030 -.1150 .7180 317 ---- ---- ---- ---- .5930 -.1150 .7080 318 ---- ---- ---- ---- .5830 -.1150 .6980 319 ---- ---- ---- ---- .5730 -.1150 .6880 1 320 ---- ---- ---- ---- .5630 -.1150 .6780 321 ---- ---- ---- ---- .5530 -.1150 .6680 322 ---- ---- ---- ---- .5430 -.1155 .6585 323 ---- ---- ---- ---- .5330 -.1155 .6485 324 ---- ---- ---- ---- .5230 -.1155 .6385 325 ---- ---- ---- ---- .5130 -.1155 .6285 1 326 ---- ---- ---- ---- .5030 -.1155 .6185 327 ---- ---- ---- ---- .4930 -.1155 .6085 328 ---- ---- ---- ---- .4835 -.1150 .5985 1 329 ---- ---- ---- ---- .4735 -.1150 .5885 13 330 ---- ---- ---- ---- .4635 -.1150 .5785 331 ---- ---- ---- ---- .4535 -.1150 .5685 332 ---- ---- ---- ---- .4435 -.1155 .5590 333 ---- ---- ---- ---- .4335 -.1155 .5490 334 ---- ---- ---- ---- .4240 -.1150 .5390 10 335 ---- ---- ---- ---- .4140 -.1150 .5290 12 336 ---- ---- ---- ---- .4040 -.1150 .5190 337 ---- ---- ---- ---- .3940 -.1150 .5090 1 338 ---- ---- ---- ---- .3845 -.1145 .4990 9 339 ---- ---- ---- ---- .3745 -.1150 .4895 340 ---- ---- .3665A .3665A .3645 -.1150 .4795 12 341 ---- ---- ---- ---- .3550 -.1145 .4695 342 ---- ---- ---- ---- .3450 -.1145 .4595 6 343 ---- ---- ---- ---- .3350 -.1150 .4500 1 344 ---- ---- ---- ---- .3255 -.1145 .4400 3 345 ---- ---- ---- ---- .3155 -.1145 .4300 22 346 ---- ---- ---- ---- .3060 -.1140 .4200 13 347 ---- ---- ---- ---- .2965 -.1140 .4105 14 348 ---- ---- ---- ---- .2865 -.1140 .4005 15 349 ---- ---- ---- ---- .2770 -.1140 .3910 350 ---- ---- .2645A .2645A .2675 -.1135 1 .3810 69 351 ---- ---- ---- ---- .2580 -.1130 .3710 10 352 ---- ---- ---- ---- .2485 -.1130 .3615 353 ---- ---- ---- ---- .2390 -.1125 .3515 10 354 ---- ---- ---- ---- .2295 -.1125 .3420 355 ---- ---- ---- .2300A .2200 -.1125 1 .3325 50 356 ---- ---- ---- ---- .2110 -.1115 .3225 357 ---- ---- ---- ---- .2020 -.1110 .3130 9 358 ---- ---- ---- ---- .1930 -.1105 .3035 359 ---- ---- ---- ---- .1840 -.1100 .2940 11 360 ---- ---- .1725A .1725A .1750 -.1095 .2845 2 622 361 ---- ---- .1790A .1790A .1665 -.1085 .2750 43 362 ---- ---- .1630A .1630A .1580 -.1075 .2655 106 363 ---- ---- .1540A .1540A .1495 -.1070 .2565 144 364 ---- ---- .1445A .1445A .1415 -.1055 .2470 10 365 ---- ---- .1370A .1370A .1335 -.1045 .2380 275 366 ---- ---- .1235A .1235A .1255 -.1035 .2290 26 367 ---- ---- .1160A .1160A .1180 -.1020 .2200 236 368 ---- ---- .1085A .1085A .1105 -.1010 .2115 14 369 ---- ---- .1015A .1015A .1035 -.0990 .2025 16 370 ---- ---- .0950A .0950A .0965 -.0975 .1940 1 226 371 ---- ---- .0885A .0885A .0900 -.0955 .1855 34 372 ---- ---- .0820A .0820A .0840 -.0935 .1775 4 373 ---- ---- .0760A .0760A .0780 -.0915 .1695 4 374 ---- ---- .0705A .0705A .0720 -.0895 .1615 375 .1215 .1215 .0640 .0725B .0665 -.0870 19 .1535 678 376 ---- ---- .0600A .0600A .0615 -.0845 3 .1460 10 377 ---- ---- .0555A .0555A .0565 -.0820 .1385 14 378 ---- ---- .0510A .0510A .0520 -.0790 .1310 15 379 ---- ---- .0470A .0470A .0480 -.0760 .1240 11 380 .0725 .0725 .0430A .0430A .0440 -.0730 57 .1170 166 689 381 ---- ---- .0395A .0395A .0400 -.0705 .1105 58 382 ---- ---- .0360A .0360A .0370 -.0670 .1040 13 383 ---- ---- .0330A .0330A .0335 -.0645 .0980 62 384 ---- ---- .0305A .0305A .0305 -.0615 .0920 17 385 .0325 .0325 .0280A .0280A .0280 -.0585 1 .0865 51 589 386 .0500 .0565 .0255A .0285B .0255 -.0555 16 .0810 27 44 387 ---- ---- .0235A .0235A .0235 -.0525 .0760 13 388 ---- ---- .0215A .0215A .0210 -.0500 .0710 8 35 389 ---- ---- .0195A .0195A .0195 -.0470 .0665 34 42 390 .0410 .0420 .0180A .0180A .0175 -.0445 46 .0620 50 249 391 ---- ---- .0165A .0165A .0160 -.0420 .0580 4 29 392 ---- ---- .0150A .0150A .0145 -.0395 .0540 37 393 ---- ---- .0140A .0140A .0135 -.0365 .0500 86 394 ---- ---- .0130A .0130A .0120 -.0350 .0470 4 20 395 .0325 .0325 .0115A .0120 .0110 -.0325 41 .0435 81 140 396 .0310 .0315 .0105A .0105A .0100 -.0305 10 .0405 22 397 ---- ---- .0100A .0100A .0090 -.0285 .0375 9 398 ---- ---- .0090A .0090A .0085 -.0265 .0350 15 399 ---- ---- .0080A .0080A .0075 -.0250 .0325 47 400 .0165 .0165 .0075A .0075A .0070 -.0230 62 .0300 302 2080 401 .0075 .0075 .0070A .0070A .0065 -.0215 10 .0280 11 402 ---- ---- .0065A .0065A .0060 -.0195 .0255 30 403 ---- ---- .0060A .0060A .0055 -.0185 .0240 19 404 .0060 .0060 .0055A .0055A .0050 -.0170 10 .0220 24 405 .0155 .0170 .0050A .0050A .0045 -.0160 40 .0205 61 406 ---- ---- .0045A .0045A .0040 -.0145 .0185 10 407 ---- ---- .0040A .0040A .0040 -.0130 .0170 15 408 ---- ---- .0040A .0040A .0035 -.0125 .0160 110 409 ---- ---- .0035A .0035A .0030 -.0115 .0145 9 410 .0070 .0070 .0030 .0030 .0030 -.0105 2 .0135 122 415 ---- ---- .0025A .0025A .0020 -.0065 5 .0085 67 420 .0020 .0020 .0020 .0020 .0015 -.0040 1 .0055 916 425 .0010 .0010 .0010 .0010 .0010 -.0025 11 .0035 755 430 ---- ---- .0010A .0010A .0005 -.0015 1 .0020 42 435 ---- ---- ---- ---- .0005 -.0010 .0015 10 440 ---- ---- ---- ---- .0005 -.0005 .0010 1341 445 ---- ---- ---- ---- .0005 UNCH .0005 25 450 ---- ---- ---- ---- .0005 UNCH .0005 5 1380 455 ---- ---- ---- ---- .0005 UNCH .0005 120 460 ---- ---- ---- ---- .0005 UNCH .0005 5 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 ---- ---- ---- ---- 3.5130 -.1150 3.6280 050 ---- ---- ---- ---- 3.2630 -.1150 3.3780 075 ---- ---- ---- ---- 3.0130 -.1150 3.1280 100 ---- ---- ---- ---- 2.7630 -.1150 2.8780 125 ---- ---- ---- ---- 2.5130 -.1150 2.6280 150 ---- ---- ---- ---- 2.2630 -.1150 2.3780 175 ---- ---- ---- ---- 2.0130 -.1150 2.1280 200 ---- ---- ---- ---- 1.7630 -.1150 1.8780 220 ---- ---- ---- ---- 1.5630 -.1150 1.6780 225 ---- ---- ---- ---- 1.5130 -.1150 1.6280 230 ---- ---- ---- ---- 1.4630 -.1150 1.5780 235 ---- ---- ---- ---- 1.4130 -.1150 1.5280 240 ---- ---- ---- ---- 1.3630 -.1150 1.4780 245 ---- ---- ---- ---- 1.3130 -.1150 1.4280 250 ---- ---- ---- ---- 1.2630 -.1150 1.3780 255 ---- ---- ---- ---- 1.2130 -.1150 1.3280 260 ---- ---- ---- ---- 1.1630 -.1150 1.2780 265 ---- ---- ---- ---- 1.1130 -.1150 1.2280 270 ---- ---- ---- ---- 1.0635 -.1145 1.1780 275 ---- ---- ---- ---- 1.0135 -.1150 1.1285 280 ---- ---- ---- ---- .9640 -.1145 1.0785 285 ---- ---- ---- ---- .9145 -.1145 1.0290 290 ---- ---- ---- ---- .8650 -.1145 .9795 295 ---- ---- ---- ---- .8160 -.1140 .9300 300 ---- ---- .7685A .7685A .7665 -.1140 .8805 305 ---- ---- ---- ---- .7180 -.1135 .8315 310 ---- ---- .6665A .6665A .6690 -.1135 .7825 1 1 315 ---- ---- ---- ---- .6210 -.1130 .7340 316 ---- ---- ---- ---- .6110 -.1130 .7240 317 ---- ---- ---- ---- .6015 -.1130 .7145 318 ---- ---- ---- ---- .5920 -.1130 .7050 319 ---- ---- ---- ---- .5825 -.1125 .6950 320 ---- ---- .5705A .5705A .5730 -.1125 .6855 3 321 ---- ---- ---- ---- .5635 -.1125 .6760 322 ---- ---- ---- ---- .5540 -.1125 .6665 323 ---- ---- ---- ---- .5445 -.1120 .6565 324 ---- ---- ---- ---- .5350 -.1120 .6470 325 ---- ---- ---- ---- .5255 -.1120 .6375 1 326 ---- ---- ---- ---- .5165 -.1115 .6280 327 ---- ---- ---- ---- .5070 -.1115 .6185 328 ---- ---- ---- ---- .4980 -.1110 .6090 329 ---- ---- ---- ---- .4885 -.1110 .5995 330 ---- ---- .4770A .4770A .4795 -.1105 .5900 331 ---- ---- ---- ---- .4700 -.1105 .5805 332 ---- ---- ---- ---- .4610 -.1105 .5715 333 ---- ---- ---- ---- .4520 -.1100 .5620 334 ---- ---- ---- ---- .4430 -.1095 .5525 335 ---- ---- ---- ---- .4340 -.1090 .5430 10 336 ---- ---- ---- ---- .4250 -.1090 .5340 337 ---- ---- ---- ---- .4165 -.1080 .5245 338 ---- ---- ---- ---- .4075 -.1080 .5155 339 ---- ---- ---- ---- .3990 -.1075 .5065 340 ---- ---- .3880A .3880A .3905 -.1065 .4970 18 341 ---- ---- ---- ---- .3815 -.1065 .4880 8 342 ---- ---- ---- ---- .3730 -.1060 .4790 343 ---- ---- ---- ---- .3645 -.1055 .4700 344 ---- ---- ---- ---- .3565 -.1045 .4610 1 345 ---- ---- .3520A .3520A .3480 -.1045 .4525 10 346 ---- ---- .3440A .3440A .3400 -.1035 .4435 23 347 ---- ---- .3360A .3360A .3315 -.1030 .4345 348 ---- ---- .3275A .3275A .3235 -.1025 .4260 9 349 ---- ---- .3200A .3200A .3155 -.1020 .4175 8 350 ---- ---- .3055A .3055A .3080 -.1005 .4085 7 351 ---- ---- .3035A .3035A .3000 -.1000 .4000 352 ---- ---- .2970A .2970A .2925 -.0990 .3915 353 ---- ---- .2890A .2890A .2845 -.0990 .3835 354 ---- ---- .2750A .2750A .2770 -.0980 .3750 355 ---- ---- .2675A .2675A .2695 -.0975 .3670 1 356 ---- ---- .2605A .2605A .2625 -.0960 .3585 357 ---- ---- .2530A .2530A .2550 -.0955 .3505 358 ---- ---- .2460A .2460A .2480 -.0945 .3425 359 ---- ---- .2390A .2390A .2410 -.0935 .3345 360 ---- ---- .2320A .2320A .2340 -.0925 .3265 4 361 ---- ---- .2255A .2255A .2275 -.0915 .3190 362 ---- ---- .2185A .2185A .2205 -.0905 .3110 363 ---- ---- .2120A .2120A .2140 -.0895 .3035 10 364 ---- ---- .2055A .2055A .2075 -.0885 .2960 14 365 .2405 .2405 .1995A .2595B .2010 -.0880 5 .2890 246 366 ---- ---- .1930A .1930A .1950 -.0865 .2815 367 ---- ---- .1870A .1870A .1885 -.0855 .2740 368 ---- ---- .1810A .1810A .1825 -.0845 .2670 20 369 ---- ---- .1755A .1755A .1765 -.0835 .2600 10 370 .2100 .2100 .1695A .2255B .1710 -.0820 1 .2530 82 371 ---- ---- .1640A .1640A .1655 -.0810 .2465 10 372 ---- ---- .1585A .1585A .1600 -.0795 .2395 11 373 ---- ---- .1530A .1530A .1545 -.0785 .2330 374 ---- ---- .1480A .1480A .1490 -.0775 .2265 375 .1915 .1915 .1430A .1430A .1440 -.0765 2 .2205 15 376 ---- ---- .1380A .1380A .1390 -.0750 1 .2140 6 377 ---- ---- .1335A .1335A .1340 -.0740 .2080 378 ---- ---- .1285A .1285A .1295 -.0725 .2020 379 ---- ---- .1240A .1240A .1250 -.0710 .1960 14 380 .1400 .1400 .1200A .1200A .1205 -.0700 1 .1905 93 381 ---- ---- .1155A .1155A .1160 -.0685 .1845 44 382 .1225 .1225 .1115A .1230B .1120 -.0670 10 .1790 68 383 ---- ---- .1075A .1075A .1080 -.0655 .1735 14 384 ---- ---- .1035A .1035A .1040 -.0645 .1685 14 385 .1365 .1365 .0995A .1435B .1000 -.0630 25 .1630 10 245 386 ---- ---- .0960A .0960A .0965 -.0615 .1580 7 387 ---- ---- .0925A .0925A .0930 -.0600 .1530 15 388 ---- ---- .0890A .0890A .0895 -.0585 10 .1480 13 389 ---- ---- .0860A .0860A .0860 -.0575 .1435 14 390 .0870 .0870 .0825A .0880B .0830 -.0560 70 .1390 84 391 ---- ---- .0795A .0795A .0800 -.0545 .1345 16 392 ---- ---- .0765A .0765A .0770 -.0530 .1300 21 393 ---- ---- .0735A .0735A .0740 -.0520 .1260 20 394 ---- ---- .0710A .0710A .0710 -.0505 .1215 16 395 .1020 .1020 .0685A .1030B .0685 -.0490 9 .1175 29 396 .0980 .0980 .0655A .0995B .0660 -.0480 16 .1140 13 397 ---- ---- .0635A .0635A .0635 -.0465 .1100 12 398 ---- ---- .0610A .0610A .0610 -.0455 .1065 4 399 ---- ---- .0585A .0585A .0585 -.0440 .1025 32 400 .0900 .0900 .0565A .0595B .0565 -.0430 43 .0995 60 425 401 ---- ---- .0545A .0545A .0545 -.0415 .0960 10 402 ---- ---- .0525A .0525A .0520 -.0405 .0925 51 403 ---- ---- .0505A .0505A .0500 -.0395 .0895 404 ---- ---- .0485A .0485A .0485 -.0380 .0865 405 ---- ---- .0465A .0465A .0465 -.0370 32 .0835 309 406 ---- ---- .0450A .0450A .0445 -.0360 .0805 11 407 ---- ---- .0435A .0435A .0430 -.0350 .0780 408 ---- ---- .0415A .0415A .0415 -.0335 .0750 120 409 ---- ---- .0400A .0400A .0400 -.0325 .0725 10 410 ---- ---- .0385A .0385A .0380 -.0320 .0700 6 415 .0505 .0505 .0320A .0320A .0315 -.0275 3 .0590 26 420 ---- ---- .0265A .0265A .0260 -.0235 .0495 8 263 425 .0290 .0290 .0220A .0220A .0215 -.0195 23 .0410 1252 2674 430 ---- ---- .0180A .0180A .0175 -.0170 5 .0345 10 125 435 ---- ---- .0145A .0145A .0145 -.0140 .0285 1 8 440 .0125 .0125 .0120A .0120A .0115 -.0125 15 .0240 88 445 ---- ---- .0100A .0100A .0095 -.0105 .0200 26 450 .0110 .0110 .0085A .0085A .0080 -.0085 25 .0165 1 68 455 ---- ---- .0070A .0070A .0065 -.0070 .0135 27 460 ---- ---- .0060A .0060A .0055 -.0060 .0115 14 465 ---- ---- .0050A .0050A .0045 -.0050 .0095 13 470 ---- ---- .0045A .0045A .0040 -.0040 .0080 2 475 ---- ---- .0040A .0040A .0035 -.0030 .0065 28 480 ---- ---- .0035A .0035A .0030 -.0025 .0055 485 ---- ---- .0030A .0030A .0025 -.0025 .0050 1 490 ---- ---- .0030A .0030A .0020 -.0025 .0045 25 495 ---- ---- .0030A .0030A .0020 -.0015 .0035 20 500 ---- ---- .0030A .0030A .0020 -.0015 .0035 4 505 ---- ---- ---- ---- .0015 -.0015 .0030 1 510 ---- ---- ---- ---- .0015 -.0010 .0025 13 515 ---- ---- ---- ---- .0015 -.0010 .0025 520 ---- ---- ---- ---- .0010 -.0010 .0020 1 525 ---- ---- ---- ---- .0010 -.0010 .0020 1 530 ---- ---- ---- ---- .0010 -.0010 .0020 1 535 ---- ---- ---- ---- .0010 -.0010 .0020 540 ---- ---- ---- ---- .0010 -.0005 .0015 545 ---- ---- ---- ---- .0010 -.0005 .0015 550 ---- ---- ---- ---- .0010 -.0005 .0015 555 .0010 .0010 .0010 .0010 .0005 -.0010 2 .0015 3 560 ---- ---- ---- ---- .0005 -.0010 .0015 565 ---- ---- ---- ---- .0005 -.0010 .0015 570 ---- ---- ---- ---- .0005 -.0010 .0015 575 ---- ---- ---- ---- .0005 -.0010 .0015 580 ---- ---- ---- ---- .0005 -.0010 .0015 585 ---- ---- ---- ---- .0005 -.0010 .0015 2 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 1 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5130 -.1150 3.6280 050 ---- ---- ---- ---- 3.2630 -.1150 3.3780 075 ---- ---- ---- ---- 3.0130 -.1150 3.1280 100 ---- ---- ---- ---- 2.7630 -.1150 2.8780 125 ---- ---- ---- ---- 2.5130 -.1150 2.6280 150 ---- ---- ---- ---- 2.2630 -.1150 2.3780 175 ---- ---- ---- ---- 2.0130 -.1150 2.1280 5 200 ---- ---- ---- ---- 1.7630 -.1150 1.8780 1 220 ---- ---- ---- ---- 1.5630 -.1150 1.6780 225 ---- ---- ---- ---- 1.5130 -.1150 1.6280 230 ---- ---- ---- ---- 1.4630 -.1150 1.5780 235 ---- ---- ---- ---- 1.4130 -.1150 1.5280 240 ---- ---- ---- ---- 1.3630 -.1150 1.4780 245 ---- ---- ---- ---- 1.3135 -.1145 1.4280 250 ---- ---- ---- ---- 1.2635 -.1145 1.3780 255 ---- ---- ---- ---- 1.2140 -.1145 1.3285 260 ---- ---- ---- ---- 1.1645 -.1145 1.2790 265 ---- ---- ---- ---- 1.1150 -.1145 1.2295 270 ---- ---- ---- ---- 1.0655 -.1145 1.1800 2 275 ---- ---- ---- ---- 1.0165 -.1140 1.1305 280 ---- ---- .9655A .9655A .9675 -.1140 1.0815 285 ---- ---- ---- ---- .9185 -.1140 1.0325 290 ---- ---- .8685A .8685A .8700 -.1135 .9835 295 ---- ---- ---- ---- .8220 -.1130 .9350 300 ---- ---- .7725A .7725A .7745 -.1125 .8870 305 ---- ---- ---- ---- .7275 -.1115 .8390 310 ---- ---- .6790A .6790A .6810 -.1105 .7915 315 ---- ---- ---- ---- .6350 -.1095 .7445 320 ---- ---- .5880A .5880A .5900 -.1080 .6980 4 325 ---- ---- ---- ---- .5460 -.1065 .6525 330 ---- ---- .5010A .5010A .5030 -.1045 .6075 335 ---- ---- .4650A .4650A .4615 -.1025 .5640 11 340 ---- ---- .4195A .4195A .4215 -.1000 .5215 77 341 ---- ---- .4170A .4170A .4135 -.0995 .5130 342 ---- ---- .4100A .4100A .4060 -.0985 .5045 343 ---- ---- .4020A .4020A .3980 -.0985 .4965 344 ---- ---- .3945A .3945A .3905 -.0975 .4880 345 ---- ---- .3880A .3880A .3830 -.0970 .4800 24 346 ---- ---- .3805A .3805A .3755 -.0965 .4720 347 ---- ---- .3665A .3665A .3680 -.0955 .4635 348 ---- ---- .3595A .3595A .3610 -.0950 .4560 349 ---- ---- .3520A .3520A .3535 -.0945 .4480 350 ---- ---- .3450A .3450A .3465 -.0935 .4400 61 351 ---- ---- .3380A .3380A .3395 -.0925 .4320 352 ---- ---- .3310A .3310A .3325 -.0920 .4245 353 ---- ---- .3240A .3240A .3255 -.0915 .4170 354 ---- ---- .3170A .3170A .3185 -.0905 .4090 1 355 ---- ---- .3105A .3105A .3120 -.0895 .4015 356 ---- ---- .3040A .3040A .3055 -.0885 .3940 20 357 ---- ---- .2975A .2975A .2990 -.0880 .3870 358 ---- ---- .2910A .2910A .2925 -.0870 .3795 359 ---- ---- .2845A .2845A .2860 -.0865 .3725 360 ---- ---- .2780A .2780A .2795 -.0855 .3650 48 361 ---- ---- .2720A .2720A .2735 -.0845 .3580 362 ---- ---- .2655A .2655A .2670 -.0840 .3510 363 ---- ---- .2595A .2595A .2610 -.0830 .3440 364 ---- ---- .2535A .2535A .2550 -.0825 .3375 1 365 ---- ---- .2480A .2480A .2495 -.0810 .3305 325 366 ---- ---- .2420A .2420A .2435 -.0805 .3240 367 .2810 .2810 .2365A .2445B .2380 -.0795 61 .3175 15 368 ---- ---- .2305A .2305A .2320 -.0790 .3110 369 ---- ---- .2250A .2250A .2265 -.0780 .3045 370 ---- ---- .2200A .2200A .2210 -.0770 .2980 1086 371 ---- ---- .2145A .2145A .2160 -.0755 .2915 372 ---- ---- .2095A .2095A .2105 -.0750 .2855 10 10 373 ---- ---- .2040A .2040A .2055 -.0740 .2795 374 ---- ---- .1990A .1990A .2005 -.0730 .2735 375 ---- ---- .1945A .1945A .1955 -.0720 .2675 1338 376 ---- ---- .1895A .1895A .1905 -.0715 .2620 377 ---- ---- .1845A .1845A .1855 -.0705 .2560 378 ---- ---- .1800A .1800A .1810 -.0695 .2505 10 379 ---- ---- .1755A .1755A .1765 -.0685 .2450 380 ---- ---- .1710A .1710A .1720 -.0675 .2395 49 381 ---- ---- .1670A .1670A .1675 -.0665 .2340 31 382 ---- ---- .1625A .1625A .1635 -.0650 .2285 50 383 ---- ---- .1585A .1585A .1590 -.0645 .2235 384 ---- ---- .1545A .1545A .1550 -.0635 .2185 385 ---- ---- .1505A .1505A .1510 -.0625 2 .2135 2 697 386 ---- ---- .1465A .1465A .1470 -.0615 .2085 70 70 387 .1475 .1475 .1425A .1425A .1435 -.0600 9 .2035 388 ---- ---- .1390A .1390A .1395 -.0595 .1990 389 .1600 .1600 .1355A .1355A .1360 -.0585 2 .1945 390 .1520 .1520 .1320A .1550B .1325 -.0575 1 .1900 1 2674 391 ---- ---- .1285A .1285A .1290 -.0565 .1855 392 ---- ---- .1250A .1250A .1255 -.0555 .1810 393 ---- ---- .1220A .1220A .1220 -.0545 .1765 394 ---- ---- .1185A .1185A .1190 -.0535 .1725 395 ---- ---- .1155A .1155A .1160 -.0525 .1685 361 396 ---- ---- .1125A .1125A .1125 -.0520 .1645 397 ---- ---- .1095A .1095A .1095 -.0510 .1605 398 ---- ---- .1065A .1065A .1070 -.0495 .1565 399 ---- ---- .1035A .1035A .1040 -.0485 .1525 400 .1200 .1200 .1010A .1010A .1010 -.0480 2 .1490 106 2966 401 ---- ---- .0980A .0980A .0985 -.0470 .1455 402 ---- ---- .0955A .0955A .0960 -.0460 .1420 403 ---- ---- .0930A .0930A .0935 -.0450 .1385 404 ---- ---- .0905A .0905A .0905 -.0445 .1350 405 .1100 .1100 .0880A .0880A .0885 -.0430 2 .1315 95 406 ---- ---- .0855A .0855A .0860 -.0425 .1285 407 ---- ---- .0830A .0830A .0835 -.0415 .1250 408 ---- ---- .0810A .0810A .0815 -.0405 .1220 410 ---- ---- .0765A .0765A .0770 -.0390 .1160 1146 415 .0855 .0855 .0670A .0670A .0670 -.0350 1 .1020 297 420 ---- ---- .0580A .0580A .0580 -.0315 200 .0895 106 1382 425 ---- ---- .0505A .0505A .0505 -.0280 40 .0785 1376 3284 430 .0440 .0440 .0440 .0440 .0435 -.0255 1 .0690 26 435 ---- ---- .0380A .0380A .0380 -.0225 .0605 1612 440 ---- ---- .0330A .0330A .0325 -.0200 .0525 2 2066 445 ---- ---- .0290A .0290A .0285 -.0175 .0460 160 664 450 .0300 .0300 .0245 .0245 .0245 -.0155 4 .0400 1277 3873 455 ---- ---- .0220A .0220A .0210 -.0140 .0350 10 460 ---- ---- .0195A .0195A .0185 -.0120 200 .0305 100 488 465 ---- ---- .0170A .0170A .0160 -.0110 .0270 450 470 ---- ---- .0150A .0150A .0140 -.0095 .0235 1 341 475 ---- ---- .0135A .0135A .0125 -.0080 .0205 1018 480 ---- ---- .0120A .0120A .0110 -.0070 .0180 818 485 ---- ---- .0105A .0105A .0095 -.0065 .0160 3 490 ---- ---- .0095A .0095A .0085 -.0055 .0140 14 495 ---- ---- .0085A .0085A .0075 -.0050 .0125 500 ---- ---- .0075A .0075A .0065 -.0045 .0110 1 505 ---- ---- .0070A .0070A .0060 -.0040 .0100 510 ---- ---- .0060A .0060A .0055 -.0035 .0090 515 ---- ---- .0055A .0055A .0050 -.0030 .0080 520 ---- ---- .0050A .0050A .0045 -.0030 .0075 1 525 ---- ---- .0050A .0050A .0040 -.0025 .0065 530 ---- ---- .0045A .0045A .0035 -.0025 .0060 535 ---- ---- .0040A .0040A .0035 -.0020 .0055 1 540 ---- ---- .0035A .0035A .0030 -.0020 .0050 8 545 ---- ---- .0040A .0040A .0030 -.0015 .0045 550 ---- ---- .0040A .0040A .0025 -.0020 .0045 1 30 555 ---- ---- ---- ---- .0025 -.0015 .0040 560 ---- ---- ---- ---- .0025 -.0010 .0035 565 ---- ---- ---- ---- .0020 -.0015 .0035 570 ---- ---- ---- ---- .0020 -.0010 .0030 575 ---- ---- ---- ---- .0020 -.0010 .0030 580 ---- ---- ---- ---- .0020 -.0005 .0025 585 ---- ---- ---- ---- .0015 -.0010 .0025 600 ---- ---- ---- ---- .0015 -.0005 .0020 625 ---- ---- ---- ---- .0010 -.0005 .0015 3 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5180 -.1115 3.6295 050 ---- ---- ---- ---- 3.2680 -.1115 3.3795 075 ---- ---- ---- ---- 3.0180 -.1115 3.1295 100 ---- ---- ---- ---- 2.7680 -.1115 2.8795 125 ---- ---- ---- ---- 2.5180 -.1115 2.6295 150 ---- ---- ---- ---- 2.2680 -.1115 2.3795 175 ---- ---- ---- ---- 2.0180 -.1115 2.1295 200 ---- ---- ---- ---- 1.7680 -.1115 1.8795 220 ---- ---- ---- ---- 1.5680 -.1115 1.6795 225 ---- ---- ---- ---- 1.5180 -.1115 1.6295 230 ---- ---- ---- ---- 1.4680 -.1115 1.5795 235 ---- ---- ---- ---- 1.4185 -.1110 1.5295 240 ---- ---- ---- ---- 1.3685 -.1115 1.4800 245 ---- ---- ---- ---- 1.3190 -.1110 1.4300 250 ---- ---- ---- ---- 1.2695 -.1110 1.3805 255 ---- ---- ---- ---- 1.2205 -.1105 1.3310 260 ---- ---- ---- ---- 1.1715 -.1105 1.2820 265 ---- ---- ---- ---- 1.1225 -.1105 1.2330 270 ---- ---- 1.0720A 1.0720A 1.0740 -.1100 1.1840 275 ---- ---- ---- ---- 1.0260 -.1095 1.1355 280 ---- ---- .9755A .9755A .9780 -.1090 1.0870 285 ---- ---- ---- ---- .9305 -.1085 1.0390 290 ---- ---- .8810A .8810A .8835 -.1075 .9910 295 ---- ---- ---- ---- .8370 -.1070 .9440 300 ---- ---- .7880A .7880A .7910 -.1060 .8970 305 ---- ---- ---- ---- .7460 -.1050 .8510 310 ---- ---- .6985A .6985A .7015 -.1035 .8050 315 ---- ---- ---- ---- .6580 -.1020 .7600 320 ---- ---- .6125A .6125A .6155 -.1005 .7160 325 ---- ---- .5815A .5815A .5740 -.0985 .6725 330 ---- ---- .5315A .5315A .5340 -.0965 .6305 335 ---- ---- .4980A .4980A .4950 -.0945 .5895 6 340 ---- ---- .4555A .4555A .4580 -.0915 .5495 16 345 ---- ---- .4200A .4200A .4220 -.0890 .5110 350 ---- ---- .3855A .3855A .3880 -.0860 .4740 19 355 ---- ---- .3535A .3535A .3550 -.0830 .4380 17 360 ---- ---- .3225A .3225A .3245 -.0795 .4040 365 ---- ---- .2940A .2940A .2955 -.0765 .3720 36 370 ---- ---- .2670A .2670A .2685 -.0730 .3415 1 375 ---- ---- .2415A .2415A .2435 -.0690 .3125 380 ---- ---- .2185A .2185A .2200 -.0655 .2855 42 385 .2025 .2025 .1975A .1975A .1990 -.0610 10 .2600 13 390 ---- ---- .1780A .1780A .1790 -.0575 10 .2365 12 244 395 .1640 .1640 .1605A .1650B .1615 -.0535 10 .2150 5 5 400 ---- ---- .1445A .1445A .1450 -.0495 21 .1945 50 778 405 ---- ---- .1300A .1300A .1305 -.0455 .1760 410 ---- ---- .1170A .1170A .1170 -.0425 .1595 10 415 ---- ---- .1050A .1050A .1050 -.0390 .1440 125 420 .0965 .0965 .0940A .0940A .0940 -.0360 10 .1300 4 425 ---- ---- .0845A .0845A .0840 -.0330 .1170 502 430 ---- ---- .0760A .0760A .0755 -.0300 .1055 435 ---- ---- .0680A .0680A .0675 -.0280 .0955 35 300 440 ---- ---- .0610A .0610A .0605 -.0255 .0860 20 30 445 ---- ---- .0545A .0545A .0540 -.0235 .0775 10 450 ---- ---- .0490A .0490A .0485 -.0215 20 .0700 50 776 455 ---- ---- .0440A .0440A .0435 -.0195 .0630 460 ---- ---- .0400A .0400A .0390 -.0180 .0570 125 465 ---- ---- .0360A .0360A .0350 -.0165 .0515 470 ---- ---- .0320A .0320A .0315 -.0150 .0465 10 475 ---- ---- .0290A .0290A .0285 -.0135 .0420 587 480 ---- ---- .0265A .0265A .0255 -.0125 .0380 38 485 ---- ---- .0240A .0240A .0230 -.0115 .0345 490 ---- ---- .0215A .0215A .0210 -.0105 .0315 495 ---- ---- .0200A .0200A .0190 -.0095 6 .0285 10 500 ---- ---- .0180A .0180A .0175 -.0085 1 .0260 9 505 ---- ---- .0165A .0165A .0160 -.0075 .0235 510 ---- ---- .0150A .0150A .0145 -.0070 .0215 515 ---- ---- .0140A .0140A .0130 -.0065 18 .0195 10 520 ---- ---- .0130A .0130A .0120 -.0060 .0180 525 ---- ---- .0115A .0115A .0110 -.0055 .0165 20 530 ---- ---- .0110A .0110A .0105 -.0045 .0150 1 535 ---- ---- .0100A .0100A .0095 -.0045 .0140 540 ---- ---- .0095A .0095A .0085 -.0040 .0125 545 ---- ---- .0085A .0085A .0080 -.0035 .0115 10 550 .0070 .0070 .0070 .0070 .0075 -.0035 1 .0110 1 555 ---- ---- .0075A .0075A .0070 -.0030 .0100 200 560 ---- ---- .0070A .0070A .0065 -.0025 .0090 1 565 ---- ---- .0065A .0065A .0060 -.0025 .0085 10 570 ---- ---- .0060A .0060A .0055 -.0025 .0080 575 ---- ---- .0060A .0060A .0055 -.0020 .0075 10 580 ---- ---- .0055A .0055A .0050 -.0020 .0070 600 ---- ---- ---- ---- .0040 -.0010 .0050 1 625 ---- ---- ---- ---- .0030 -.0010 .0040 650 ---- ---- ---- ---- .0025 -.0005 .0030 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5180 -.1115 3.6295 050 ---- ---- ---- ---- 3.2680 -.1115 3.3795 075 ---- ---- ---- ---- 3.0180 -.1115 3.1295 100 ---- ---- ---- ---- 2.7680 -.1115 2.8795 125 ---- ---- ---- ---- 2.5180 -.1115 2.6295 150 ---- ---- ---- ---- 2.2680 -.1115 2.3795 175 ---- ---- ---- ---- 2.0180 -.1115 2.1295 200 ---- ---- ---- ---- 1.7680 -.1115 1.8795 220 ---- ---- ---- ---- 1.5680 -.1115 1.6795 225 ---- ---- ---- ---- 1.5185 -.1110 1.6295 230 ---- ---- ---- ---- 1.4685 -.1115 1.5800 235 ---- ---- ---- ---- 1.4190 -.1110 1.5300 240 ---- ---- ---- ---- 1.3700 -.1105 1.4805 245 ---- ---- ---- ---- 1.3205 -.1110 1.4315 250 ---- ---- ---- ---- 1.2720 -.1100 1.3820 255 ---- ---- ---- ---- 1.2230 -.1100 1.3330 260 ---- ---- 1.1730A 1.1730A 1.1745 -.1100 1.2845 265 ---- ---- ---- ---- 1.1265 -.1090 1.2355 270 ---- ---- 1.0770A 1.0770A 1.0785 -.1090 1.1875 275 ---- ---- ---- ---- 1.0315 -.1080 1.1395 280 ---- ---- .9825A .9825A .9845 -.1075 1.0920 285 ---- ---- ---- ---- .9380 -.1065 1.0445 290 ---- ---- .8900A .8900A .8920 -.1060 .9980 295 ---- ---- ---- ---- .8470 -.1045 .9515 300 ---- ---- .8005A .8005A .8025 -.1035 .9060 305 ---- ---- ---- ---- .7590 -.1020 .8610 310 ---- ---- .7140A .7140A .7165 -.1005 .8170 315 ---- ---- ---- ---- .6745 -.0995 .7740 320 ---- ---- .6320A .6320A .6340 -.0975 .7315 325 ---- ---- .5975A .5975A .5945 -.0955 .6900 330 ---- ---- .5540A .5540A .5560 -.0935 .6495 335 ---- ---- .5230A .5230A .5190 -.0915 .6105 340 ---- ---- .4815A .4815A .4835 -.0890 .5725 345 ---- ---- .4475A .4475A .4490 -.0865 .5355 350 ---- ---- .4150A .4150A .4165 -.0835 .5000 355 ---- ---- .3835A .3835A .3850 -.0810 .4660 4 360 ---- ---- .3540A .3540A .3555 -.0780 .4335 365 ---- ---- .3260A .3260A .3275 -.0750 .4025 4 370 ---- ---- .2995A .2995A .3010 -.0720 .3730 5 375 ---- ---- .2750A .2750A .2765 -.0685 .3450 380 ---- ---- .2520A .2520A .2530 -.0655 .3185 385 .2330 .2330 .2310A .2370B .2315 -.0620 9 .2935 3 390 ---- ---- .2110A .2110A .2120 -.0585 .2705 9 395 ---- ---- .1930A .1930A .1935 -.0550 .2485 9 400 ---- ---- .1765A .1765A .1765 -.0520 .2285 10 405 ---- ---- .1610A .1610A .1610 -.0485 .2095 410 ---- ---- .1470A .1470A .1465 -.0455 .1920 415 ---- ---- .1340A .1340A .1335 -.0425 .1760 420 ---- ---- .1220A .1220A .1220 -.0395 .1615 3 425 ---- ---- .1115A .1115A .1110 -.0365 .1475 10 430 ---- ---- .1015A .1015A .1010 -.0340 .1350 10 435 ---- ---- .0925A .0925A .0920 -.0315 .1235 440 ---- ---- .0845A .0845A .0840 -.0290 .1130 10 445 ---- ---- .0770A .0770A .0765 -.0270 .1035 450 ---- ---- .0705A .0705A .0695 -.0255 .0950 455 ---- ---- .0645A .0645A .0635 -.0235 .0870 460 ---- ---- .0590A .0590A .0580 -.0215 .0795 14 465 ---- ---- .0540A .0540A .0530 -.0200 .0730 470 ---- ---- .0495A .0495A .0485 -.0180 .0665 39 475 ---- ---- .0450A .0450A .0440 -.0170 .0610 480 ---- ---- .0415A .0415A .0405 -.0155 .0560 485 ---- ---- .0380A .0380A .0370 -.0145 .0515 490 ---- ---- .0350A .0350A .0340 -.0135 .0475 495 ---- ---- .0325A .0325A .0310 -.0125 .0435 500 ---- ---- .0300A .0300A .0285 -.0115 .0400 220 258 505 ---- ---- .0275A .0275A .0260 -.0110 .0370 10 510 ---- ---- .0255A .0255A .0240 -.0100 .0340 515 ---- ---- .0235A .0235A .0225 -.0085 .0310 520 ---- ---- .0220A .0220A .0205 -.0085 .0290 525 ---- ---- .0205A .0205A .0190 -.0075 .0265 10 530 ---- ---- .0190A .0190A .0175 -.0070 .0245 535 ---- ---- .0175A .0175A .0165 -.0065 .0230 10 540 ---- ---- .0165A .0165A .0150 -.0060 .0210 545 ---- ---- .0155A .0155A .0140 -.0055 .0195 550 ---- ---- .0145A .0145A .0130 -.0050 .0180 555 ---- ---- .0135A .0135A .0125 -.0045 .0170 560 ---- ---- .0125A .0125A .0115 -.0040 .0155 565 ---- ---- .0120A .0120A .0110 -.0035 .0145 10 570 ---- ---- .0110A .0110A .0100 -.0035 .0135 575 ---- ---- .0105A .0105A .0095 -.0035 .0130 580 ---- ---- .0100A .0100A .0090 -.0030 .0120 600 ---- ---- .0080A .0080A .0070 -.0020 .0090 625 ---- ---- .0065A .0065A .0055 -.0015 .0070 650 ---- ---- ---- ---- .0045 -.0005 .0050 675 ---- ---- ---- ---- .0035 -.0005 .0040 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0020 +.0005 .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5220 -.1080 3.6300 050 ---- ---- ---- ---- 3.2720 -.1080 3.3800 075 ---- ---- ---- ---- 3.0220 -.1080 3.1300 100 ---- ---- ---- ---- 2.7720 -.1080 2.8800 125 ---- ---- ---- ---- 2.5220 -.1080 2.6300 150 ---- ---- ---- ---- 2.2720 -.1080 2.3800 175 ---- ---- ---- ---- 2.0220 -.1080 2.1300 200 ---- ---- ---- ---- 1.7720 -.1080 1.8800 220 ---- ---- ---- ---- 1.5725 -.1075 1.6800 225 ---- ---- ---- ---- 1.5230 -.1075 1.6305 230 ---- ---- ---- ---- 1.4735 -.1075 1.5810 235 ---- ---- ---- ---- 1.4245 -.1070 1.5315 240 ---- ---- ---- ---- 1.3755 -.1070 1.4825 245 ---- ---- ---- ---- 1.3270 -.1065 1.4335 250 ---- ---- 1.2770A 1.2770A 1.2785 -.1065 1.3850 255 ---- ---- ---- ---- 1.2305 -.1060 1.3365 260 ---- ---- 1.1810A 1.1810A 1.1830 -.1050 1.2880 265 ---- ---- ---- ---- 1.1360 -.1040 1.2400 270 ---- ---- 1.0865A 1.0865A 1.0890 -.1035 1.1925 275 ---- ---- ---- ---- 1.0425 -.1030 1.1455 280 ---- ---- .9945A .9945A .9970 -.1020 1.0990 285 ---- ---- ---- ---- .9515 -.1015 1.0530 290 ---- ---- .9045A .9045A .9070 -.1005 1.0075 295 ---- ---- ---- ---- .8635 -.0990 .9625 300 ---- ---- .8180A .8180A .8205 -.0980 .9185 305 ---- ---- ---- ---- .7780 -.0970 .8750 310 ---- ---- .7350A .7350A .7370 -.0955 .8325 315 ---- ---- ---- ---- .6965 -.0945 .7910 320 ---- ---- .6560A .6560A .6575 -.0925 .7500 325 ---- ---- ---- ---- .6195 -.0905 .7100 330 ---- ---- .5815A .5815A .5825 -.0890 .6715 335 ---- ---- .5460A .5460A .5465 -.0875 .6340 340 ---- ---- .5120A .5120A .5125 -.0845 .5970 345 ---- ---- .4790A .4790A .4795 -.0825 .5620 350 ---- ---- .4475A .4475A .4480 -.0800 .5280 355 ---- ---- .4170A .4170A .4175 -.0775 .4950 8 360 ---- ---- .3885A .3885A .3890 -.0745 .4635 365 ---- ---- .3610A .3610A .3620 -.0715 .4335 370 ---- ---- .3350A .3350A .3360 -.0685 .4045 375 ---- ---- .3105A .3105A .3115 -.0660 .3775 380 ---- ---- .2875A .2875A .2890 -.0625 .3515 1 2 385 ---- ---- .2660A .2660A .2675 -.0595 .3270 390 ---- ---- .2465A .2465A .2470 -.0570 .3040 1 395 ---- ---- .2280A .2280A .2285 -.0535 .2820 400 .2300 .2300 .2105A .2440B .2110 -.0510 2 .2620 9 405 ---- ---- .1950A .1950A .1945 -.0485 .2430 410 ---- ---- .1800A .1800A .1795 -.0455 .2250 14 415 ---- ---- .1660A .1660A .1655 -.0430 .2085 420 ---- ---- .1535A .1535A .1525 -.0405 .1930 3 425 ---- ---- .1415A .1415A .1405 -.0385 .1790 430 ---- ---- .1305A .1305A .1295 -.0360 .1655 1 435 ---- ---- .1205A .1205A .1195 -.0335 .1530 440 ---- ---- .1110A .1110A .1100 -.0320 .1420 25 445 ---- ---- .1030A .1030A .1015 -.0295 .1310 450 ---- ---- .0950A .0950A .0935 -.0280 1 .1215 6 455 ---- ---- .0880A .0880A .0865 -.0260 .1125 460 ---- ---- .0815A .0815A .0800 -.0240 .1040 465 ---- ---- .0750A .0750A .0735 -.0230 .0965 470 ---- ---- .0695A .0695A .0680 -.0215 .0895 475 ---- ---- .0645A .0645A .0630 -.0195 .0825 480 ---- ---- .0600A .0600A .0585 -.0180 .0765 485 ---- ---- .0560A .0560A .0540 -.0170 .0710 490 ---- ---- .0520A .0520A .0500 -.0160 .0660 495 ---- ---- .0485A .0485A .0465 -.0150 .0615 500 ---- ---- .0450A .0450A .0430 -.0140 .0570 505 ---- ---- .0420A .0420A .0400 -.0130 .0530 510 ---- ---- .0395A .0395A .0370 -.0125 .0495 515 ---- ---- .0365A .0365A .0345 -.0115 .0460 10 520 ---- ---- .0345A .0345A .0320 -.0110 .0430 10 525 ---- ---- .0320A .0320A .0300 -.0100 .0400 530 ---- ---- .0300A .0300A .0280 -.0095 .0375 535 ---- ---- .0285A .0285A .0260 -.0090 .0350 540 ---- ---- .0265A .0265A .0245 -.0080 .0325 27 545 ---- ---- .0250A .0250A .0230 -.0075 .0305 550 ---- ---- .0235A .0235A .0215 -.0070 .0285 555 ---- ---- .0225A .0225A .0200 -.0070 .0270 10 560 ---- ---- .0210A .0210A .0190 -.0065 .0255 565 ---- ---- .0200A .0200A .0180 -.0060 .0240 570 ---- ---- .0190A .0190A .0170 -.0055 .0225 11 575 ---- ---- .0180A .0180A .0160 -.0050 .0210 580 ---- ---- .0170A .0170A .0150 -.0050 .0200 600 ---- ---- .0140A .0140A .0120 -.0040 .0160 625 ---- ---- .0115A .0115A .0095 -.0030 .0125 650 ---- ---- ---- ---- .0075 -.0020 .0095 675 ---- ---- ---- ---- .0060 -.0020 .0080 700 ---- ---- ---- ---- .0050 -.0015 .0065 725 ---- ---- ---- ---- .0045 -.0010 .0055 750 ---- ---- ---- ---- .0035 -.0010 .0045 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5220 -.1080 3.6300 050 ---- ---- ---- ---- 3.2720 -.1080 3.3800 075 ---- ---- ---- ---- 3.0220 -.1080 3.1300 100 ---- ---- ---- ---- 2.7720 -.1080 2.8800 125 ---- ---- ---- ---- 2.5220 -.1080 2.6300 150 ---- ---- ---- ---- 2.2720 -.1080 2.3800 175 ---- ---- ---- ---- 2.0220 -.1080 2.1300 200 ---- ---- ---- ---- 1.7720 -.1080 1.8800 220 ---- ---- ---- ---- 1.5720 -.1080 1.6800 225 ---- ---- ---- ---- 1.5230 -.1070 1.6300 230 ---- ---- ---- ---- 1.4740 -.1070 1.5810 235 ---- ---- ---- ---- 1.4250 -.1070 1.5320 240 ---- ---- 1.3775A 1.3775A 1.3770 -.1060 1.4830 245 ---- ---- ---- ---- 1.3290 -.1055 1.4345 250 ---- ---- 1.2815A 1.2815A 1.2815 -.1050 1.3865 255 ---- ---- ---- ---- 1.2345 -.1045 1.3390 260 ---- ---- 1.1870A 1.1870A 1.1880 -.1040 1.2920 265 ---- ---- ---- ---- 1.1415 -.1035 1.2450 270 ---- ---- 1.0945A 1.0945A 1.0960 -.1025 1.1985 275 ---- ---- ---- ---- 1.0505 -.1020 1.1525 280 ---- ---- 1.0045A 1.0045A 1.0060 -.1005 1.1065 285 ---- ---- ---- ---- .9615 -.1000 1.0615 290 ---- ---- .9175A .9175A .9185 -.0985 1.0170 295 ---- ---- ---- ---- .8755 -.0980 .9735 300 ---- ---- .8335A .8335A .8335 -.0965 .9300 305 ---- ---- ---- ---- .7925 -.0950 .8875 310 ---- ---- .7540A .7540A .7525 -.0935 .8460 315 ---- ---- ---- ---- .7135 -.0920 .8055 320 ---- ---- .6780A .6780A .6755 -.0905 .7660 325 ---- ---- ---- ---- .6385 -.0885 .7270 330 ---- ---- .6065A .6065A .6030 -.0865 .6895 335 ---- ---- .5720A .5720A .5685 -.0845 .6530 340 ---- ---- .5390A .5390A .5355 -.0825 .6180 345 ---- ---- .5075A .5075A .5040 -.0800 .5840 350 ---- ---- .4765A .4765A .4735 -.0775 .5510 30 355 ---- ---- .4470A .4470A .4440 -.0755 .5195 360 ---- ---- .4190A .4190A .4165 -.0725 .4890 5 365 ---- ---- .3920A .3920A .3900 -.0695 .4595 370 ---- ---- .3665A .3665A .3645 -.0675 .4320 375 ---- ---- .3405A .3405A .3405 -.0650 .4055 380 ---- ---- .3180A .3180A .3180 -.0620 .3800 11 385 .3265 .3265 .2970A .2970A .2965 -.0595 1 .3560 2 390 ---- ---- .2770A .2770A .2765 -.0570 .3335 1 395 ---- ---- .2580A .2580A .2575 -.0545 .3120 400 ---- ---- .2405A .2405A .2395 -.0520 5 .2915 60 405 ---- ---- .2235A .2235A .2230 -.0495 .2725 410 ---- ---- .2085A .2085A .2075 -.0470 .2545 415 ---- ---- .1940A .1940A .1925 -.0455 .2380 420 ---- ---- .1805A .1805A .1790 -.0430 .2220 425 ---- ---- .1680A .1680A .1665 -.0405 .2070 430 ---- ---- .1565A .1565A .1550 -.0385 .1935 435 ---- ---- .1455A .1455A .1440 -.0365 .1805 440 ---- ---- .1355A .1355A .1340 -.0340 .1680 445 ---- ---- .1260A .1260A .1245 -.0325 .1570 450 ---- ---- .1175A .1175A .1160 -.0305 10 .1465 30 455 ---- ---- .1095A .1095A .1080 -.0285 .1365 460 ---- ---- .1020A .1020A .1005 -.0270 .1275 465 ---- ---- .0955A .0955A .0935 -.0255 .1190 470 ---- ---- .0890A .0890A .0875 -.0235 .1110 475 ---- ---- .0830A .0830A .0815 -.0220 .1035 10 480 ---- ---- .0775A .0775A .0760 -.0210 .0970 485 ---- ---- .0725A .0725A .0710 -.0195 .0905 490 ---- ---- .0680A .0680A .0665 -.0180 .0845 495 ---- ---- .0640A .0640A .0620 -.0175 .0795 500 ---- ---- .0600A .0600A .0580 -.0165 5 .0745 6 505 ---- ---- .0560A .0560A .0540 -.0155 .0695 510 ---- ---- .0530A .0530A .0505 -.0150 .0655 515 ---- ---- .0495A .0495A .0475 -.0140 .0615 520 ---- ---- .0470A .0470A .0445 -.0130 .0575 50 525 ---- ---- .0440A .0440A .0420 -.0120 .0540 530 ---- ---- .0415A .0415A .0390 -.0120 .0510 535 ---- ---- .0395A .0395A .0370 -.0110 .0480 4 540 ---- ---- .0370A .0370A .0345 -.0105 .0450 545 ---- ---- .0350A .0350A .0325 -.0100 .0425 550 ---- ---- .0335A .0335A .0310 -.0095 .0405 1 555 ---- ---- .0315A .0315A .0290 -.0090 .0380 6 560 ---- ---- .0300A .0300A .0275 -.0085 .0360 10 565 ---- ---- .0285A .0285A .0260 -.0080 .0340 570 ---- ---- .0270A .0270A .0245 -.0075 .0320 575 ---- ---- .0260A .0260A .0230 -.0075 .0305 580 ---- ---- .0245A .0245A .0220 -.0070 .0290 600 ---- ---- .0205A .0205A .0180 -.0055 .0235 625 ---- ---- .0165A .0165A .0140 -.0045 .0185 650 ---- ---- .0140A .0140A .0110 -.0035 .0145 675 ---- ---- .0115A .0115A .0090 -.0030 .0120 700 ---- ---- ---- ---- .0075 -.0025 .0100 725 ---- ---- ---- ---- .0060 -.0020 .0080 750 ---- ---- ---- ---- .0055 -.0015 .0070 775 ---- ---- ---- ---- .0045 -.0015 .0060 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0035 -.0010 .0045 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5220 -.1050 3.6270 050 ---- ---- ---- ---- 3.2720 -.1050 3.3770 075 ---- ---- ---- ---- 3.0220 -.1050 3.1270 100 ---- ---- ---- ---- 2.7720 -.1050 2.8770 125 ---- ---- ---- ---- 2.5220 -.1050 2.6270 150 ---- ---- ---- ---- 2.2720 -.1050 2.3770 175 ---- ---- ---- ---- 2.0220 -.1050 2.1270 200 ---- ---- ---- ---- 1.7720 -.1050 1.8770 220 ---- ---- ---- ---- 1.5730 -.1045 1.6775 225 ---- ---- ---- ---- 1.5240 -.1045 1.6285 230 ---- ---- ---- ---- 1.4750 -.1040 1.5790 235 ---- ---- ---- ---- 1.4265 -.1040 1.5305 240 ---- ---- 1.3795A 1.3795A 1.3785 -.1035 1.4820 245 ---- ---- ---- ---- 1.3305 -.1030 1.4335 250 ---- ---- 1.2845A 1.2845A 1.2830 -.1025 1.3855 255 ---- ---- ---- ---- 1.2360 -.1020 1.3380 260 ---- ---- 1.1915A 1.1915A 1.1895 -.1015 1.2910 265 ---- ---- ---- ---- 1.1435 -.1005 1.2440 270 ---- ---- 1.1005A 1.1005A 1.0980 -.1000 1.1980 275 ---- ---- ---- ---- 1.0535 -.0985 1.1520 280 ---- ---- 1.0130A 1.0130A 1.0095 -.0975 1.1070 285 ---- ---- ---- ---- .9660 -.0965 1.0625 290 ---- ---- .9280A .9280A .9240 -.0950 1.0190 295 ---- ---- ---- ---- .8825 -.0935 .9760 300 ---- ---- .8470A .8470A .8420 -.0920 .9340 305 ---- ---- ---- ---- .8025 -.0900 .8925 310 ---- ---- .7695A .7695A .7640 -.0885 .8525 315 ---- ---- ---- ---- .7265 -.0865 .8130 320 ---- ---- .6955A .6955A .6900 -.0850 .7750 325 ---- ---- ---- ---- .6545 -.0830 .7375 330 ---- ---- .6260A .6260A .6200 -.0815 .7015 335 ---- ---- .5925A .5925A .5870 -.0795 .6665 340 ---- ---- .5605A .5605A .5550 -.0775 .6325 345 ---- ---- .5290A .5290A .5240 -.0755 .5995 350 ---- ---- .4990A .4990A .4940 -.0735 .5675 10 355 ---- ---- .4705A .4705A .4655 -.0715 .5370 360 ---- ---- .4425A .4425A .4380 -.0695 .5075 365 ---- ---- .4160A .4160A .4115 -.0675 .4790 370 ---- ---- .3910A .3910A .3865 -.0655 .4520 375 ---- ---- .3670A .3670A .3625 -.0630 .4255 380 ---- ---- .3445A .3445A .3395 -.0615 .4010 385 ---- ---- .3230A .3230A .3180 -.0590 .3770 390 ---- ---- .3030A .3030A .2975 -.0570 .3545 395 ---- ---- .2840A .2840A .2780 -.0550 .3330 400 ---- ---- .2660A .2660A .2595 -.0535 .3130 4 405 ---- ---- .2495A .2495A .2425 -.0515 .2940 410 ---- ---- .2340A .2340A .2265 -.0495 .2760 415 ---- ---- .2195A .2195A .2115 -.0475 .2590 420 .2025 .2025 .2025 .2025 .1975 -.0455 1 .2430 425 ---- ---- .1930A .1930A .1845 -.0435 .2280 430 ---- ---- .1815A .1815A .1725 -.0410 .2135 435 ---- ---- .1700A .1700A .1615 -.0390 .2005 440 ---- ---- .1600A .1600A .1510 -.0370 .1880 445 ---- ---- .1500A .1500A .1415 -.0350 .1765 450 ---- ---- .1410A .1410A .1330 -.0325 .1655 455 ---- ---- .1325A .1325A .1245 -.0310 .1555 460 ---- ---- .1245A .1245A .1170 -.0290 .1460 465 ---- ---- .1170A .1170A .1095 -.0275 .1370 470 ---- ---- .1095A .1095A .1030 -.0255 .1285 475 ---- ---- .1030A .1030A .0970 -.0235 .1205 480 ---- ---- .0970A .0970A .0910 -.0225 .1135 485 ---- ---- .0915A .0915A .0855 -.0210 .1065 490 ---- ---- .0860A .0860A .0805 -.0195 .1000 495 ---- ---- .0810A .0810A .0755 -.0185 .0940 500 ---- ---- .0760A .0760A .0710 -.0175 .0885 505 ---- ---- .0720A .0720A .0670 -.0160 .0830 510 ---- ---- .0680A .0680A .0630 -.0150 .0780 515 ---- ---- .0640A .0640A .0595 -.0140 .0735 520 ---- ---- .0605A .0605A .0560 -.0135 .0695 525 ---- ---- .0570A .0570A .0530 -.0125 .0655 530 ---- ---- .0540A .0540A .0500 -.0115 .0615 535 ---- ---- .0515A .0515A .0470 -.0110 .0580 540 ---- ---- .0485A .0485A .0445 -.0105 .0550 545 ---- ---- .0460A .0460A .0420 -.0095 .0515 550 ---- ---- .0440A .0440A .0400 -.0090 .0490 555 ---- ---- .0415A .0415A .0375 -.0085 .0460 560 ---- ---- .0395A .0395A .0355 -.0080 .0435 565 ---- ---- .0380A .0380A .0340 -.0075 .0415 570 ---- ---- .0360A .0360A .0320 -.0070 .0390 575 ---- ---- .0345A .0345A .0305 -.0065 .0370 580 ---- ---- .0330A .0330A .0290 -.0060 .0350 600 ---- ---- .0280A .0280A .0235 -.0050 .0285 625 ---- ---- ---- ---- .0185 -.0040 .0225 650 ---- ---- ---- ---- .0150 -.0030 .0180 675 ---- ---- ---- ---- .0120 -.0025 .0145 700 ---- ---- ---- ---- .0100 -.0020 .0120 725 ---- ---- ---- ---- .0085 -.0015 .0100 750 ---- ---- ---- ---- .0070 -.0015 .0085 775 ---- ---- ---- ---- .0060 -.0015 .0075 800 ---- ---- ---- ---- .0050 -.0015 .0065 825 ---- ---- ---- ---- .0045 -.0010 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5220 -.1050 3.6270 050 ---- ---- ---- ---- 3.2720 -.1050 3.3770 075 ---- ---- ---- ---- 3.0220 -.1050 3.1270 100 ---- ---- ---- ---- 2.7720 -.1050 2.8770 125 ---- ---- ---- ---- 2.5220 -.1050 2.6270 150 ---- ---- ---- ---- 2.2720 -.1050 2.3770 175 ---- ---- ---- ---- 2.0220 -.1050 2.1270 200 ---- ---- ---- ---- 1.7720 -.1050 1.8770 220 ---- ---- ---- ---- 1.5755 -.1030 1.6785 225 ---- ---- ---- ---- 1.5270 -.1025 1.6295 230 ---- ---- ---- ---- 1.4790 -.1020 1.5810 235 ---- ---- ---- ---- 1.4315 -.1015 1.5330 240 ---- ---- ---- ---- 1.3840 -.1015 1.4855 245 ---- ---- ---- ---- 1.3370 -.1010 1.4380 250 ---- ---- ---- ---- 1.2905 -.1005 1.3910 255 ---- ---- ---- ---- 1.2450 -.0995 1.3445 260 ---- ---- ---- ---- 1.1995 -.0990 1.2985 265 ---- ---- ---- ---- 1.1545 -.0985 1.2530 270 ---- ---- ---- ---- 1.1100 -.0975 1.2075 275 ---- ---- ---- ---- 1.0665 -.0965 1.1630 280 ---- ---- ---- ---- 1.0240 -.0955 1.1195 285 ---- ---- ---- ---- .9815 -.0945 1.0760 290 ---- ---- ---- ---- .9405 -.0930 1.0335 295 ---- ---- ---- ---- .9000 -.0915 .9915 300 ---- ---- ---- ---- .8605 -.0900 .9505 305 ---- ---- ---- ---- .8220 -.0880 .9100 310 ---- ---- ---- ---- .7840 -.0865 .8705 315 ---- ---- ---- ---- .7475 -.0845 .8320 320 ---- ---- ---- ---- .7115 -.0830 .7945 325 ---- ---- ---- ---- .6770 -.0805 .7575 330 ---- ---- ---- ---- .6435 -.0785 .7220 335 ---- ---- ---- ---- .6110 -.0760 .6870 340 ---- ---- ---- ---- .5790 -.0745 .6535 345 ---- ---- ---- ---- .5485 -.0725 .6210 350 ---- ---- ---- ---- .5195 -.0700 .5895 355 ---- ---- ---- ---- .4910 -.0680 .5590 360 ---- ---- ---- ---- .4640 -.0660 .5300 365 ---- ---- ---- ---- .4380 -.0640 .5020 370 ---- ---- ---- ---- .4130 -.0620 .4750 375 ---- ---- ---- ---- .3890 -.0600 .4490 380 ---- ---- ---- ---- .3665 -.0580 .4245 385 ---- ---- ---- ---- .3445 -.0565 .4010 390 ---- ---- ---- ---- .3240 -.0545 .3785 395 ---- ---- ---- ---- .3050 -.0520 .3570 400 ---- ---- ---- ---- .2865 -.0500 .3365 405 ---- ---- ---- ---- .2690 -.0485 .3175 410 ---- ---- ---- ---- .2525 -.0465 .2990 415 ---- ---- ---- ---- .2370 -.0445 .2815 420 ---- ---- ---- ---- .2225 -.0425 .2650 425 ---- ---- ---- ---- .2090 -.0405 .2495 430 ---- ---- ---- ---- .1960 -.0390 .2350 435 ---- ---- ---- ---- .1840 -.0370 .2210 440 ---- ---- ---- ---- .1725 -.0355 .2080 445 ---- ---- ---- ---- .1615 -.0340 .1955 450 ---- ---- ---- ---- .1515 -.0325 .1840 455 ---- ---- ---- ---- .1425 -.0305 .1730 460 ---- ---- ---- ---- .1335 -.0295 .1630 465 ---- ---- ---- ---- .1250 -.0280 .1530 470 ---- ---- ---- ---- .1175 -.0265 .1440 475 ---- ---- ---- ---- .1105 -.0250 .1355 480 ---- ---- ---- ---- .1035 -.0240 .1275 485 ---- ---- ---- ---- .0970 -.0230 .1200 490 ---- ---- ---- ---- .0910 -.0220 .1130 495 ---- ---- ---- ---- .0855 -.0205 .1060 500 ---- ---- ---- ---- .0805 -.0195 .1000 505 ---- ---- ---- ---- .0755 -.0185 .0940 510 ---- ---- ---- ---- .0710 -.0175 .0885 515 ---- ---- ---- ---- .0670 -.0165 .0835 520 ---- ---- ---- ---- .0630 -.0155 .0785 525 ---- ---- ---- ---- .0590 -.0150 .0740 530 ---- ---- ---- ---- .0555 -.0145 .0700 535 ---- ---- ---- ---- .0525 -.0135 .0660 540 ---- ---- ---- ---- .0495 -.0130 .0625 545 ---- ---- ---- ---- .0465 -.0125 .0590 550 ---- ---- ---- ---- .0440 -.0115 .0555 555 ---- ---- ---- ---- .0415 -.0110 .0525 560 ---- ---- ---- ---- .0390 -.0105 .0495 565 ---- ---- ---- ---- .0370 -.0100 .0470 570 ---- ---- ---- ---- .0350 -.0095 .0445 575 ---- ---- ---- ---- .0330 -.0090 .0420 580 ---- ---- ---- ---- .0315 -.0085 .0400 600 ---- ---- ---- ---- .0255 -.0070 .0325 625 ---- ---- ---- ---- .0200 -.0055 .0255 650 ---- ---- ---- ---- .0155 -.0045 .0200 675 ---- ---- ---- ---- .0125 -.0035 .0160 700 ---- ---- ---- ---- .0105 -.0030 .0135 725 ---- ---- ---- ---- .0085 -.0025 .0110 750 ---- ---- ---- ---- .0070 -.0020 .0090 775 ---- ---- ---- ---- .0060 -.0020 .0080 800 ---- ---- ---- ---- .0050 -.0015 .0065 825 ---- ---- ---- ---- .0045 -.0015 .0060 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5205 -.1025 3.6230 050 ---- ---- ---- ---- 3.2705 -.1025 3.3730 075 ---- ---- ---- ---- 3.0205 -.1025 3.1230 100 ---- ---- ---- ---- 2.7705 -.1025 2.8730 125 ---- ---- ---- ---- 2.5205 -.1025 2.6230 150 ---- ---- ---- ---- 2.2705 -.1025 2.3730 175 ---- ---- ---- ---- 2.0205 -.1025 2.1230 200 ---- ---- ---- ---- 1.7710 -.1020 1.8730 220 ---- ---- ---- ---- 1.5770 -.0995 1.6765 225 ---- ---- ---- ---- 1.5290 -.0995 1.6285 230 ---- ---- ---- ---- 1.4815 -.0995 1.5810 235 ---- ---- ---- ---- 1.4345 -.0990 1.5335 240 ---- ---- ---- ---- 1.3880 -.0985 1.4865 245 ---- ---- ---- ---- 1.3420 -.0980 1.4400 250 ---- ---- ---- ---- 1.2960 -.0975 1.3935 255 ---- ---- ---- ---- 1.2510 -.0965 1.3475 260 ---- ---- ---- ---- 1.2060 -.0965 1.3025 265 ---- ---- ---- ---- 1.1620 -.0955 1.2575 270 ---- ---- ---- ---- 1.1180 -.0950 1.2130 275 ---- ---- ---- ---- 1.0750 -.0940 1.1690 280 ---- ---- ---- ---- 1.0330 -.0930 1.1260 285 ---- ---- ---- ---- .9915 -.0915 1.0830 290 ---- ---- ---- ---- .9505 -.0905 1.0410 295 ---- ---- ---- ---- .9105 -.0890 .9995 300 ---- ---- ---- ---- .8715 -.0875 .9590 305 ---- ---- ---- ---- .8330 -.0860 .9190 310 ---- ---- ---- ---- .7960 -.0840 .8800 315 ---- ---- ---- ---- .7595 -.0820 .8415 320 ---- ---- ---- ---- .7240 -.0800 .8040 325 ---- ---- ---- ---- .6900 -.0780 .7680 330 ---- ---- ---- ---- .6565 -.0760 .7325 335 ---- ---- ---- ---- .6245 -.0735 .6980 340 ---- ---- ---- ---- .5930 -.0720 .6650 345 ---- ---- ---- ---- .5630 -.0700 .6330 350 ---- ---- ---- ---- .5345 -.0675 .6020 355 ---- ---- ---- ---- .5065 -.0660 .5725 360 ---- ---- ---- ---- .4795 -.0645 .5440 365 ---- ---- ---- ---- .4540 -.0625 .5165 370 ---- ---- ---- ---- .4295 -.0605 .4900 375 ---- ---- ---- ---- .4060 -.0590 .4650 380 ---- ---- ---- ---- .3835 -.0575 .4410 385 ---- ---- ---- ---- .3625 -.0555 .4180 390 ---- ---- ---- ---- .3420 -.0535 .3955 395 ---- ---- ---- ---- .3225 -.0520 .3745 400 ---- ---- ---- ---- .3040 -.0505 .3545 405 ---- ---- ---- ---- .2865 -.0485 .3350 410 ---- ---- ---- ---- .2700 -.0470 .3170 415 ---- ---- ---- ---- .2545 -.0450 .2995 420 ---- ---- ---- ---- .2400 -.0430 .2830 425 ---- ---- ---- ---- .2260 -.0410 .2670 430 ---- ---- ---- ---- .2125 -.0400 .2525 435 ---- ---- ---- ---- .2005 -.0375 .2380 440 ---- ---- ---- ---- .1885 -.0365 .2250 445 ---- ---- ---- ---- .1775 -.0350 .2125 450 ---- ---- ---- ---- .1675 -.0330 .2005 1 455 ---- ---- ---- ---- .1575 -.0315 .1890 460 ---- ---- ---- ---- .1485 -.0300 .1785 465 ---- ---- ---- ---- .1400 -.0285 .1685 470 ---- ---- ---- ---- .1320 -.0275 .1595 475 ---- ---- ---- ---- .1245 -.0260 .1505 480 ---- ---- ---- ---- .1175 -.0245 .1420 485 ---- ---- ---- ---- .1110 -.0235 .1345 490 ---- ---- ---- ---- .1045 -.0225 .1270 495 ---- ---- ---- ---- .0990 -.0215 .1205 500 ---- ---- ---- ---- .0935 -.0205 .1140 505 ---- ---- ---- ---- .0885 -.0195 .1080 510 ---- ---- ---- ---- .0835 -.0185 .1020 515 ---- ---- ---- ---- .0790 -.0180 .0970 520 ---- ---- ---- ---- .0750 -.0170 .0920 525 ---- ---- ---- ---- .0710 -.0165 .0875 530 ---- ---- ---- ---- .0675 -.0155 .0830 535 ---- ---- ---- ---- .0640 -.0150 .0790 540 ---- ---- ---- ---- .0610 -.0140 .0750 545 ---- ---- ---- ---- .0580 -.0135 .0715 550 ---- ---- ---- ---- .0550 -.0130 .0680 555 ---- ---- ---- ---- .0525 -.0120 .0645 560 ---- ---- ---- ---- .0500 -.0115 .0615 565 ---- ---- ---- ---- .0475 -.0115 .0590 570 ---- ---- ---- ---- .0455 -.0110 .0565 575 ---- ---- ---- ---- .0430 -.0110 .0540 580 ---- ---- ---- ---- .0415 -.0100 .0515 600 ---- ---- ---- ---- .0345 -.0090 .0435 625 ---- ---- ---- ---- .0280 -.0075 .0355 650 ---- ---- ---- ---- .0230 -.0065 .0295 675 ---- ---- ---- ---- .0195 -.0050 .0245 700 ---- ---- ---- ---- .0165 -.0045 .0210 725 ---- ---- ---- ---- .0140 -.0040 .0180 750 ---- ---- ---- ---- .0120 -.0035 .0155 775 ---- ---- ---- ---- .0105 -.0030 .0135 800 ---- ---- ---- ---- .0095 -.0025 .0120 825 ---- ---- ---- ---- .0085 -.0025 .0110 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5205 -.1025 3.6230 050 ---- ---- ---- ---- 3.2705 -.1025 3.3730 075 ---- ---- ---- ---- 3.0205 -.1025 3.1230 100 ---- ---- ---- ---- 2.7705 -.1025 2.8730 125 ---- ---- ---- ---- 2.5205 -.1025 2.6230 150 ---- ---- ---- ---- 2.2705 -.1025 2.3730 175 ---- ---- ---- ---- 2.0205 -.1025 2.1230 200 ---- ---- ---- ---- 1.7725 -.1010 1.8735 220 ---- ---- ---- ---- 1.5810 -.0985 1.6795 225 ---- ---- ---- ---- 1.5340 -.0980 1.6320 230 ---- ---- ---- ---- 1.4875 -.0970 1.5845 235 ---- ---- ---- ---- 1.4415 -.0965 1.5380 240 ---- ---- ---- ---- 1.3955 -.0960 1.4915 245 ---- ---- ---- ---- 1.3505 -.0950 1.4455 250 ---- ---- ---- ---- 1.3055 -.0945 1.4000 255 ---- ---- ---- ---- 1.2610 -.0935 1.3545 260 ---- ---- ---- ---- 1.2175 -.0925 1.3100 265 ---- ---- ---- ---- 1.1740 -.0915 1.2655 270 ---- ---- ---- ---- 1.1310 -.0910 1.2220 275 ---- ---- ---- ---- 1.0890 -.0895 1.1785 280 ---- ---- ---- ---- 1.0475 -.0885 1.1360 285 ---- ---- ---- ---- 1.0065 -.0875 1.0940 290 ---- ---- ---- ---- .9665 -.0860 1.0525 295 ---- ---- ---- ---- .9265 -.0850 1.0115 300 ---- ---- ---- ---- .8880 -.0835 .9715 305 ---- ---- ---- ---- .8500 -.0825 .9325 310 ---- ---- ---- ---- .8130 -.0810 .8940 315 ---- ---- ---- ---- .7770 -.0790 .8560 320 ---- ---- ---- ---- .7415 -.0780 .8195 325 ---- ---- ---- ---- .7075 -.0760 .7835 330 ---- ---- ---- ---- .6740 -.0750 .7490 335 ---- ---- ---- ---- .6420 -.0730 .7150 340 ---- ---- ---- ---- .6110 -.0715 .6825 345 ---- ---- ---- ---- .5810 -.0700 .6510 350 ---- ---- ---- ---- .5525 -.0680 .6205 355 ---- ---- ---- ---- .5250 -.0660 .5910 360 ---- ---- ---- ---- .4985 -.0640 .5625 365 ---- ---- ---- ---- .4730 -.0625 .5355 370 ---- ---- ---- ---- .4485 -.0610 .5095 375 ---- ---- ---- ---- .4255 -.0590 .4845 380 ---- ---- ---- ---- .4030 -.0575 .4605 385 ---- ---- ---- ---- .3820 -.0555 .4375 390 ---- ---- ---- ---- .3615 -.0540 .4155 395 ---- ---- ---- ---- .3425 -.0520 .3945 400 ---- ---- ---- ---- .3240 -.0500 .3740 405 ---- ---- ---- ---- .3065 -.0485 .3550 410 ---- ---- ---- ---- .2900 -.0465 .3365 415 ---- ---- ---- ---- .2745 -.0445 .3190 420 ---- ---- ---- ---- .2595 -.0430 .3025 425 ---- ---- ---- ---- .2450 -.0420 .2870 430 ---- ---- ---- ---- .2320 -.0400 .2720 435 ---- ---- ---- ---- .2190 -.0385 .2575 440 ---- ---- ---- ---- .2070 -.0370 .2440 445 ---- ---- ---- ---- .1960 -.0355 .2315 450 ---- ---- ---- ---- .1855 -.0335 .2190 455 ---- ---- ---- ---- .1750 -.0325 .2075 460 ---- ---- ---- ---- .1655 -.0310 .1965 465 ---- ---- ---- ---- .1565 -.0300 .1865 470 ---- ---- ---- ---- .1480 -.0285 .1765 475 ---- ---- ---- ---- .1400 -.0275 .1675 480 ---- ---- ---- ---- .1325 -.0260 .1585 485 ---- ---- ---- ---- .1255 -.0250 .1505 490 ---- ---- ---- ---- .1190 -.0235 .1425 495 ---- ---- ---- ---- .1125 -.0225 .1350 500 ---- ---- ---- ---- .1065 -.0215 .1280 505 ---- ---- ---- ---- .1010 -.0205 .1215 510 ---- ---- ---- ---- .0955 -.0200 .1155 515 ---- ---- ---- ---- .0905 -.0190 .1095 520 ---- ---- ---- ---- .0855 -.0185 .1040 525 ---- ---- ---- ---- .0810 -.0175 .0985 530 ---- ---- ---- ---- .0770 -.0165 .0935 535 ---- ---- ---- ---- .0730 -.0160 .0890 540 ---- ---- ---- ---- .0690 -.0155 .0845 545 ---- ---- ---- ---- .0655 -.0145 .0800 550 ---- ---- ---- ---- .0625 -.0135 .0760 555 ---- ---- ---- ---- .0590 -.0135 .0725 560 ---- ---- ---- ---- .0560 -.0130 .0690 565 ---- ---- ---- ---- .0535 -.0120 .0655 570 ---- ---- ---- ---- .0505 -.0120 .0625 575 ---- ---- ---- ---- .0480 -.0115 .0595 580 ---- ---- ---- ---- .0460 -.0105 .0565 600 ---- ---- ---- ---- .0375 -.0090 .0465 625 ---- ---- ---- ---- .0295 -.0075 .0370 650 ---- ---- ---- ---- .0235 -.0060 .0295 675 ---- ---- ---- ---- .0190 -.0050 .0240 700 ---- ---- ---- ---- .0150 -.0045 .0195 725 ---- ---- ---- ---- .0125 -.0035 .0160 750 ---- ---- ---- ---- .0100 -.0035 .0135 775 ---- ---- ---- ---- .0085 -.0025 .0110 800 ---- ---- ---- ---- .0070 -.0025 .0095 825 ---- ---- ---- ---- .0060 -.0020 .0080 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5205 -.1025 3.6230 050 ---- ---- ---- ---- 3.2705 -.1025 3.3730 075 ---- ---- ---- ---- 3.0205 -.1025 3.1230 100 ---- ---- ---- ---- 2.7705 -.1025 2.8730 125 ---- ---- ---- ---- 2.5205 -.1025 2.6230 150 ---- ---- ---- ---- 2.2705 -.1025 2.3730 175 ---- ---- ---- ---- 2.0205 -.1025 2.1230 200 ---- ---- ---- ---- 1.7725 -.1015 1.8740 220 ---- ---- ---- ---- 1.5815 -.0990 1.6805 225 ---- ---- ---- ---- 1.5345 -.0985 1.6330 230 ---- ---- ---- ---- 1.4880 -.0980 1.5860 235 ---- ---- ---- ---- 1.4420 -.0980 1.5400 240 ---- ---- ---- ---- 1.3965 -.0970 1.4935 245 ---- ---- ---- ---- 1.3515 -.0965 1.4480 250 ---- ---- ---- ---- 1.3070 -.0960 1.4030 255 ---- ---- ---- ---- 1.2635 -.0950 1.3585 260 ---- ---- ---- ---- 1.2200 -.0940 1.3140 265 ---- ---- ---- ---- 1.1770 -.0935 1.2705 270 ---- ---- ---- ---- 1.1350 -.0925 1.2275 275 ---- ---- ---- ---- 1.0935 -.0915 1.1850 280 ---- ---- ---- ---- 1.0525 -.0905 1.1430 285 ---- ---- ---- ---- 1.0125 -.0890 1.1015 290 ---- ---- ---- ---- .9735 -.0875 1.0610 295 ---- ---- ---- ---- .9350 -.0860 1.0210 300 ---- ---- ---- ---- .8970 -.0850 .9820 305 ---- ---- ---- ---- .8605 -.0830 .9435 310 ---- ---- ---- ---- .8245 -.0815 .9060 315 ---- ---- ---- ---- .7895 -.0795 .8690 320 ---- ---- ---- ---- .7555 -.0775 .8330 325 ---- ---- ---- ---- .7225 -.0755 .7980 330 ---- ---- ---- ---- .6900 -.0740 .7640 335 ---- ---- ---- ---- .6590 -.0720 .7310 340 ---- ---- ---- ---- .6290 -.0705 .6995 345 ---- ---- ---- ---- .6000 -.0685 .6685 350 ---- ---- ---- ---- .5720 -.0665 .6385 5 355 ---- ---- ---- ---- .5445 -.0655 .6100 360 ---- ---- ---- ---- .5185 -.0635 .5820 365 ---- ---- ---- ---- .4935 -.0620 .5555 370 ---- ---- ---- ---- .4695 -.0600 .5295 375 ---- ---- ---- ---- .4465 -.0585 .5050 380 ---- ---- ---- ---- .4240 -.0575 .4815 385 ---- ---- ---- ---- .4030 -.0555 .4585 390 ---- ---- ---- ---- .3825 -.0540 .4365 395 ---- ---- ---- ---- .3635 -.0520 .4155 400 ---- ---- ---- ---- .3450 -.0505 .3955 405 ---- ---- ---- ---- .3270 -.0495 .3765 410 ---- ---- ---- ---- .3105 -.0475 .3580 415 ---- ---- ---- ---- .2945 -.0460 .3405 420 ---- ---- ---- ---- .2790 -.0445 .3235 425 ---- ---- ---- ---- .2645 -.0430 .3075 430 ---- ---- ---- ---- .2510 -.0410 .2920 435 ---- ---- ---- ---- .2380 -.0395 .2775 440 ---- ---- ---- ---- .2255 -.0385 .2640 445 ---- ---- ---- ---- .2140 -.0365 .2505 450 ---- ---- ---- ---- .2030 -.0350 .2380 455 ---- ---- ---- ---- .1925 -.0340 .2265 460 ---- ---- ---- ---- .1825 -.0325 .2150 465 ---- ---- ---- ---- .1730 -.0315 .2045 1 470 ---- ---- ---- ---- .1640 -.0305 .1945 475 ---- ---- ---- ---- .1560 -.0285 .1845 480 ---- ---- ---- ---- .1480 -.0275 .1755 485 ---- ---- ---- ---- .1405 -.0265 .1670 490 ---- ---- ---- ---- .1335 -.0255 .1590 495 ---- ---- ---- ---- .1270 -.0245 .1515 500 ---- ---- ---- ---- .1205 -.0235 .1440 505 ---- ---- ---- ---- .1145 -.0225 .1370 510 ---- ---- ---- ---- .1090 -.0215 .1305 515 ---- ---- ---- ---- .1040 -.0205 .1245 520 ---- ---- ---- ---- .0990 -.0195 .1185 525 ---- ---- ---- ---- .0940 -.0190 .1130 530 ---- ---- ---- ---- .0900 -.0180 .1080 535 ---- ---- ---- ---- .0855 -.0175 .1030 540 ---- ---- ---- ---- .0815 -.0170 .0985 545 ---- ---- ---- ---- .0780 -.0160 .0940 550 ---- ---- ---- ---- .0745 -.0155 .0900 555 ---- ---- ---- ---- .0710 -.0150 .0860 560 ---- ---- ---- ---- .0680 -.0145 .0825 565 ---- ---- ---- ---- .0650 -.0140 .0790 570 ---- ---- ---- ---- .0625 -.0130 .0755 575 ---- ---- ---- ---- .0600 -.0125 .0725 580 ---- ---- ---- ---- .0575 -.0120 .0695 600 ---- ---- ---- ---- .0485 -.0110 .0595 625 ---- ---- ---- ---- .0405 -.0090 .0495 650 ---- ---- ---- ---- .0340 -.0080 .0420 675 ---- ---- ---- ---- .0290 -.0070 .0360 700 ---- ---- ---- ---- .0250 -.0060 .0310 2 725 ---- ---- ---- ---- .0220 -.0055 .0275 750 ---- ---- ---- ---- .0195 -.0050 .0245 775 ---- ---- ---- ---- .0175 -.0045 .0220 800 ---- ---- ---- ---- .0160 -.0040 .0200 825 ---- ---- ---- ---- .0145 -.0035 .0180 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5155 -.1015 3.6170 050 ---- ---- ---- ---- 3.2655 -.1015 3.3670 075 ---- ---- ---- ---- 3.0155 -.1015 3.1170 100 ---- ---- ---- ---- 2.7655 -.1015 2.8670 125 ---- ---- ---- ---- 2.5155 -.1015 2.6170 150 ---- ---- ---- ---- 2.2655 -.1015 2.3670 175 ---- ---- ---- ---- 2.0155 -.1015 2.1170 200 ---- ---- ---- ---- 1.7695 -.0995 1.8690 220 ---- ---- ---- ---- 1.5815 -.0960 1.6775 225 ---- ---- ---- ---- 1.5355 -.0955 1.6310 230 ---- ---- ---- ---- 1.4895 -.0950 1.5845 235 ---- ---- ---- ---- 1.4445 -.0940 1.5385 240 ---- ---- ---- ---- 1.4000 -.0935 1.4935 245 ---- ---- ---- ---- 1.3560 -.0925 1.4485 250 ---- ---- ---- ---- 1.3120 -.0920 1.4040 255 ---- ---- ---- ---- 1.2690 -.0905 1.3595 260 ---- ---- ---- ---- 1.2265 -.0895 1.3160 265 ---- ---- ---- ---- 1.1840 -.0890 1.2730 270 ---- ---- ---- ---- 1.1425 -.0880 1.2305 275 ---- ---- ---- ---- 1.1020 -.0870 1.1890 280 ---- ---- ---- ---- 1.0615 -.0860 1.1475 285 ---- ---- ---- ---- 1.0220 -.0850 1.1070 290 ---- ---- ---- ---- .9830 -.0835 1.0665 295 ---- ---- ---- ---- .9450 -.0825 1.0275 300 ---- ---- ---- ---- .9075 -.0815 .9890 305 ---- ---- ---- ---- .8710 -.0800 .9510 310 ---- ---- ---- ---- .8355 -.0785 .9140 315 ---- ---- ---- ---- .8010 -.0770 .8780 320 ---- ---- ---- ---- .7670 -.0755 .8425 325 ---- ---- ---- ---- .7340 -.0745 .8085 330 ---- ---- ---- ---- .7025 -.0725 .7750 335 ---- ---- ---- ---- .6715 -.0710 .7425 340 ---- ---- ---- ---- .6420 -.0695 .7115 345 ---- ---- ---- ---- .6135 -.0675 .6810 350 ---- ---- ---- ---- .5860 -.0660 .6520 15 355 ---- ---- ---- ---- .5595 -.0645 .6240 360 ---- ---- ---- ---- .5340 -.0625 .5965 365 ---- ---- ---- ---- .5090 -.0615 .5705 370 ---- ---- ---- ---- .4855 -.0595 .5450 375 ---- ---- ---- ---- .4630 -.0580 .5210 380 ---- ---- ---- ---- .4415 -.0560 .4975 385 ---- ---- ---- ---- .4205 -.0545 .4750 390 ---- ---- ---- ---- .4005 -.0530 .4535 395 ---- ---- ---- ---- .3815 -.0515 .4330 400 ---- ---- ---- ---- .3630 -.0500 .4130 405 ---- ---- ---- ---- .3455 -.0485 .3940 410 ---- ---- ---- ---- .3290 -.0470 .3760 415 ---- ---- ---- ---- .3130 -.0455 .3585 420 ---- ---- ---- ---- .2975 -.0445 .3420 425 ---- ---- ---- ---- .2830 -.0430 .3260 430 ---- ---- ---- ---- .2695 -.0410 .3105 435 ---- ---- ---- ---- .2565 -.0395 .2960 440 ---- ---- ---- ---- .2440 -.0385 .2825 445 ---- ---- ---- ---- .2320 -.0370 .2690 450 ---- ---- ---- ---- .2205 -.0360 .2565 455 ---- ---- ---- ---- .2100 -.0345 .2445 460 ---- ---- ---- ---- .2000 -.0330 .2330 465 ---- ---- ---- ---- .1905 -.0320 .2225 470 ---- ---- ---- ---- .1810 -.0310 .2120 475 ---- ---- ---- ---- .1725 -.0295 .2020 480 ---- ---- ---- ---- .1640 -.0290 .1930 485 ---- ---- ---- ---- .1565 -.0275 .1840 490 ---- ---- ---- ---- .1490 -.0265 .1755 495 ---- ---- ---- ---- .1420 -.0255 .1675 500 ---- ---- ---- ---- .1355 -.0245 .1600 45 505 ---- ---- ---- ---- .1290 -.0235 .1525 510 ---- ---- ---- ---- .1230 -.0230 .1460 515 ---- ---- ---- ---- .1175 -.0220 .1395 520 ---- ---- ---- ---- .1120 -.0210 .1330 525 ---- ---- ---- ---- .1070 -.0200 .1270 530 ---- ---- ---- ---- .1020 -.0195 .1215 535 ---- ---- ---- ---- .0975 -.0190 .1165 540 ---- ---- ---- ---- .0930 -.0185 .1115 545 ---- ---- ---- ---- .0890 -.0175 .1065 550 ---- ---- ---- ---- .0850 -.0170 .1020 555 ---- ---- ---- ---- .0815 -.0160 .0975 560 ---- ---- ---- ---- .0780 -.0155 .0935 565 ---- ---- ---- ---- .0745 -.0155 .0900 570 ---- ---- ---- ---- .0715 -.0145 .0860 575 ---- ---- ---- ---- .0685 -.0140 .0825 600 ---- ---- ---- ---- .0560 -.0115 .0675 625 ---- ---- ---- ---- .0460 -.0100 .0560 650 ---- ---- ---- ---- .0380 -.0085 .0465 675 ---- ---- ---- ---- .0320 -.0070 .0390 700 ---- ---- ---- ---- .0270 -.0065 .0335 725 ---- ---- ---- ---- .0230 -.0055 .0285 750 ---- ---- ---- ---- .0200 -.0045 .0245 775 ---- ---- ---- ---- .0175 -.0040 .0215 800 ---- ---- ---- ---- .0150 -.0035 .0185 825 ---- ---- ---- ---- .0135 -.0030 .0165 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5155 -.1015 3.6170 050 ---- ---- ---- ---- 3.2655 -.1015 3.3670 075 ---- ---- ---- ---- 3.0155 -.1015 3.1170 100 ---- ---- ---- ---- 2.7655 -.1015 2.8670 125 ---- ---- ---- ---- 2.5155 -.1015 2.6170 150 ---- ---- ---- ---- 2.2655 -.1015 2.3670 175 ---- ---- ---- ---- 2.0160 -.1010 2.1170 200 ---- ---- ---- ---- 1.7755 -.0975 1.8730 220 ---- ---- ---- ---- 1.5900 -.0950 1.6850 225 ---- ---- ---- ---- 1.5445 -.0940 1.6385 230 ---- ---- ---- ---- 1.4995 -.0935 1.5930 235 ---- ---- ---- ---- 1.4545 -.0930 1.5475 240 ---- ---- ---- ---- 1.4105 -.0920 1.5025 245 ---- ---- ---- ---- 1.3670 -.0910 1.4580 250 ---- ---- ---- ---- 1.3235 -.0905 1.4140 255 ---- ---- ---- ---- 1.2805 -.0895 1.3700 260 ---- ---- ---- ---- 1.2380 -.0890 1.3270 265 ---- ---- ---- ---- 1.1965 -.0875 1.2840 270 ---- ---- ---- ---- 1.1550 -.0870 1.2420 275 ---- ---- ---- ---- 1.1145 -.0855 1.2000 280 ---- ---- ---- ---- 1.0745 -.0845 1.1590 285 ---- ---- ---- ---- 1.0350 -.0835 1.1185 290 ---- ---- ---- ---- .9960 -.0825 1.0785 295 ---- ---- ---- ---- .9580 -.0815 1.0395 300 ---- ---- ---- ---- .9210 -.0800 1.0010 305 ---- ---- ---- ---- .8845 -.0790 .9635 310 ---- ---- ---- ---- .8490 -.0775 .9265 315 ---- ---- ---- ---- .8145 -.0765 .8910 320 ---- ---- ---- ---- .7810 -.0750 .8560 325 ---- ---- ---- ---- .7485 -.0735 .8220 330 ---- ---- ---- ---- .7170 -.0720 .7890 335 ---- ---- ---- ---- .6865 -.0705 .7570 340 ---- ---- ---- ---- .6575 -.0685 .7260 345 ---- ---- ---- ---- .6290 -.0675 .6965 350 ---- ---- ---- ---- .6020 -.0655 .6675 355 ---- ---- ---- ---- .5755 -.0645 .6400 360 ---- ---- ---- ---- .5505 -.0625 .6130 365 ---- ---- ---- ---- .5260 -.0615 .5875 370 ---- ---- ---- ---- .5030 -.0595 .5625 375 ---- ---- ---- ---- .4805 -.0580 .5385 380 ---- ---- ---- ---- .4590 -.0570 .5160 385 ---- ---- ---- ---- .4385 -.0555 .4940 390 ---- ---- ---- ---- .4185 -.0540 .4725 395 ---- ---- ---- ---- .3995 -.0525 .4520 400 ---- ---- ---- ---- .3815 -.0510 .4325 405 ---- ---- ---- ---- .3640 -.0495 .4135 410 ---- ---- ---- ---- .3475 -.0480 .3955 415 ---- ---- ---- ---- .3315 -.0470 .3785 420 ---- ---- ---- ---- .3165 -.0455 .3620 425 ---- ---- ---- ---- .3020 -.0440 .3460 430 ---- ---- ---- ---- .2880 -.0425 .3305 435 ---- ---- ---- ---- .2750 -.0410 .3160 440 ---- ---- ---- ---- .2620 -.0400 .3020 445 ---- ---- ---- ---- .2500 -.0390 .2890 450 ---- ---- ---- ---- .2390 -.0370 .2760 455 ---- ---- ---- ---- .2280 -.0360 .2640 460 ---- ---- ---- ---- .2175 -.0345 .2520 465 ---- ---- ---- ---- .2075 -.0335 .2410 470 ---- ---- ---- ---- .1980 -.0325 .2305 475 ---- ---- ---- ---- .1890 -.0310 .2200 480 ---- ---- ---- ---- .1805 -.0300 .2105 485 ---- ---- ---- ---- .1725 -.0285 .2010 490 ---- ---- ---- ---- .1645 -.0280 .1925 495 ---- ---- ---- ---- .1570 -.0270 .1840 500 ---- ---- ---- ---- .1500 -.0260 .1760 505 ---- ---- ---- ---- .1430 -.0250 .1680 510 ---- ---- ---- ---- .1365 -.0240 .1605 515 ---- ---- ---- ---- .1305 -.0230 .1535 520 ---- ---- ---- ---- .1245 -.0225 .1470 525 ---- ---- ---- ---- .1190 -.0215 .1405 530 ---- ---- ---- ---- .1135 -.0210 .1345 535 ---- ---- ---- ---- .1085 -.0200 .1285 540 ---- ---- ---- ---- .1035 -.0195 .1230 545 ---- ---- ---- ---- .0990 -.0185 .1175 550 ---- ---- ---- ---- .0945 -.0180 .1125 555 ---- ---- ---- ---- .0905 -.0170 .1075 560 ---- ---- ---- ---- .0865 -.0165 .1030 565 ---- ---- ---- ---- .0825 -.0160 .0985 570 ---- ---- ---- ---- .0790 -.0155 .0945 575 ---- ---- ---- ---- .0755 -.0145 .0900 600 ---- ---- ---- ---- .0600 -.0125 .0725 625 ---- ---- ---- ---- .0480 -.0105 .0585 650 ---- ---- ---- ---- .0385 -.0085 .0470 675 ---- ---- ---- ---- .0310 -.0070 .0380 700 ---- ---- ---- ---- .0245 -.0060 .0305 725 ---- ---- ---- ---- .0200 -.0050 .0250 750 ---- ---- ---- ---- .0160 -.0040 .0200 775 ---- ---- ---- ---- .0130 -.0035 .0165 800 ---- ---- ---- ---- .0105 -.0030 .0135 825 ---- ---- ---- ---- .0085 -.0025 .0110 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5155 -.1015 3.6170 050 ---- ---- ---- ---- 3.2655 -.1015 3.3670 075 ---- ---- ---- ---- 3.0155 -.1015 3.1170 100 ---- ---- ---- ---- 2.7655 -.1015 2.8670 125 ---- ---- ---- ---- 2.5155 -.1015 2.6170 150 ---- ---- ---- ---- 2.2655 -.1015 2.3670 175 ---- ---- ---- ---- 2.0170 -.1000 2.1170 200 ---- ---- ---- ---- 1.7780 -.0970 1.8750 220 ---- ---- ---- ---- 1.5945 -.0940 1.6885 225 ---- ---- ---- ---- 1.5495 -.0935 1.6430 230 ---- ---- ---- ---- 1.5050 -.0925 1.5975 235 ---- ---- ---- ---- 1.4605 -.0925 1.5530 240 ---- ---- ---- ---- 1.4170 -.0915 1.5085 245 ---- ---- ---- ---- 1.3735 -.0905 1.4640 250 ---- ---- ---- ---- 1.3310 -.0895 1.4205 255 ---- ---- ---- ---- 1.2885 -.0890 1.3775 260 ---- ---- ---- ---- 1.2465 -.0880 1.3345 265 ---- ---- ---- ---- 1.2055 -.0870 1.2925 270 ---- ---- ---- ---- 1.1645 -.0860 1.2505 275 ---- ---- ---- ---- 1.1245 -.0850 1.2095 280 ---- ---- ---- ---- 1.0850 -.0840 1.1690 285 ---- ---- ---- ---- 1.0460 -.0830 1.1290 290 ---- ---- ---- ---- 1.0080 -.0815 1.0895 295 ---- ---- ---- ---- .9705 -.0805 1.0510 300 ---- ---- ---- ---- .9340 -.0795 1.0135 305 ---- ---- ---- ---- .8980 -.0780 .9760 310 ---- ---- ---- ---- .8630 -.0770 .9400 315 ---- ---- ---- ---- .8290 -.0755 .9045 320 ---- ---- ---- ---- .7960 -.0745 .8705 325 ---- ---- ---- ---- .7640 -.0730 .8370 330 ---- ---- ---- ---- .7330 -.0715 .8045 335 ---- ---- ---- ---- .7035 -.0700 .7735 340 ---- ---- ---- ---- .6745 -.0685 .7430 345 ---- ---- ---- ---- .6465 -.0670 .7135 350 ---- ---- ---- ---- .6200 -.0655 .6855 355 ---- ---- ---- ---- .5940 -.0640 .6580 360 ---- ---- ---- ---- .5695 -.0625 .6320 365 ---- ---- ---- ---- .5455 -.0610 .6065 370 ---- ---- ---- ---- .5225 -.0600 .5825 375 ---- ---- ---- ---- .5005 -.0585 .5590 380 ---- ---- ---- ---- .4790 -.0570 .5360 385 ---- ---- ---- ---- .4585 -.0560 .5145 390 ---- ---- ---- ---- .4390 -.0545 .4935 395 ---- ---- ---- ---- .4200 -.0530 .4730 400 ---- ---- ---- ---- .4020 -.0515 .4535 405 ---- ---- ---- ---- .3845 -.0505 .4350 410 ---- ---- ---- ---- .3680 -.0490 .4170 415 ---- ---- ---- ---- .3520 -.0475 .3995 420 ---- ---- ---- ---- .3365 -.0460 .3825 425 ---- ---- ---- ---- .3215 -.0450 .3665 430 ---- ---- ---- ---- .3075 -.0440 .3515 435 ---- ---- ---- ---- .2940 -.0425 .3365 440 ---- ---- ---- ---- .2815 -.0410 .3225 445 ---- ---- ---- ---- .2690 -.0395 .3085 450 ---- ---- ---- ---- .2570 -.0385 .2955 455 ---- ---- ---- ---- .2460 -.0370 .2830 460 ---- ---- ---- ---- .2350 -.0360 .2710 465 ---- ---- ---- ---- .2250 -.0345 .2595 470 ---- ---- ---- ---- .2150 -.0335 .2485 475 ---- ---- ---- ---- .2055 -.0325 .2380 480 ---- ---- ---- ---- .1965 -.0315 .2280 485 ---- ---- ---- ---- .1880 -.0305 .2185 490 ---- ---- ---- ---- .1800 -.0290 .2090 495 ---- ---- ---- ---- .1720 -.0280 .2000 500 ---- ---- ---- ---- .1645 -.0270 .1915 505 ---- ---- ---- ---- .1575 -.0260 .1835 510 ---- ---- ---- ---- .1505 -.0255 .1760 515 ---- ---- ---- ---- .1440 -.0245 .1685 520 ---- ---- ---- ---- .1375 -.0235 .1610 525 ---- ---- ---- ---- .1315 -.0230 .1545 530 ---- ---- ---- ---- .1260 -.0215 .1475 535 ---- ---- ---- ---- .1205 -.0210 .1415 540 ---- ---- ---- ---- .1155 -.0200 .1355 545 ---- ---- ---- ---- .1105 -.0190 .1295 550 ---- ---- ---- ---- .1055 -.0185 .1240 555 ---- ---- ---- ---- .1010 -.0180 .1190 575 ---- ---- ---- ---- .0845 -.0155 .1000 600 ---- ---- ---- ---- .0680 -.0125 .0805 625 ---- ---- ---- ---- .0550 -.0100 .0650 650 ---- ---- ---- ---- .0445 -.0080 .0525 675 ---- ---- ---- ---- .0360 -.0065 .0425 700 ---- ---- ---- ---- .0295 -.0050 .0345 725 ---- ---- ---- ---- .0240 -.0040 .0280 750 ---- ---- ---- ---- .0195 -.0035 .0230 775 ---- ---- ---- ---- .0160 -.0030 .0190 800 ---- ---- ---- ---- .0135 -.0020 .0155 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5100 -.1010 3.6110 050 ---- ---- ---- ---- 3.2600 -.1010 3.3610 075 ---- ---- ---- ---- 3.0100 -.1010 3.1110 100 ---- ---- ---- ---- 2.7600 -.1010 2.8610 125 ---- ---- ---- ---- 2.5100 -.1010 2.6110 150 ---- ---- ---- ---- 2.2600 -.1010 2.3610 175 ---- ---- ---- ---- 2.0120 -.1000 2.1120 200 ---- ---- ---- ---- 1.7760 -.0960 1.8720 225 ---- ---- ---- ---- 1.5495 -.0930 1.6425 230 ---- ---- ---- ---- 1.5055 -.0925 1.5980 235 ---- ---- ---- ---- 1.4620 -.0915 1.5535 240 ---- ---- ---- ---- 1.4190 -.0905 1.5095 245 ---- ---- ---- ---- 1.3765 -.0895 1.4660 250 ---- ---- ---- ---- 1.3340 -.0890 1.4230 255 ---- ---- ---- ---- 1.2925 -.0880 1.3805 260 ---- ---- ---- ---- 1.2510 -.0870 1.3380 265 ---- ---- ---- ---- 1.2105 -.0860 1.2965 270 ---- ---- ---- ---- 1.1705 -.0850 1.2555 275 ---- ---- ---- ---- 1.1310 -.0840 1.2150 280 ---- ---- ---- ---- 1.0920 -.0830 1.1750 285 ---- ---- ---- ---- 1.0540 -.0820 1.1360 290 ---- ---- ---- ---- 1.0165 -.0805 1.0970 295 ---- ---- ---- ---- .9795 -.0795 1.0590 300 ---- ---- ---- ---- .9435 -.0785 1.0220 305 ---- ---- ---- ---- .9085 -.0770 .9855 310 ---- ---- ---- ---- .8740 -.0760 .9500 315 ---- ---- ---- ---- .8405 -.0745 .9150 320 ---- ---- ---- ---- .8080 -.0735 .8815 325 ---- ---- ---- ---- .7765 -.0720 .8485 330 ---- ---- ---- ---- .7460 -.0705 .8165 335 ---- ---- ---- ---- .7165 -.0690 .7855 340 ---- ---- ---- ---- .6880 -.0675 .7555 345 ---- ---- ---- ---- .6605 -.0660 .7265 350 ---- ---- ---- ---- .6340 -.0650 .6990 355 ---- ---- ---- ---- .6085 -.0630 .6715 360 ---- ---- ---- ---- .5835 -.0620 .6455 365 ---- ---- ---- ---- .5600 -.0605 .6205 370 ---- ---- ---- ---- .5370 -.0595 .5965 375 ---- ---- ---- ---- .5150 -.0580 .5730 380 ---- ---- ---- ---- .4940 -.0565 .5505 385 ---- ---- ---- ---- .4735 -.0550 .5285 390 ---- ---- ---- ---- .4540 -.0535 .5075 395 ---- ---- ---- ---- .4350 -.0520 .4870 400 ---- ---- ---- ---- .4170 -.0505 .4675 405 ---- ---- ---- ---- .3995 -.0495 .4490 410 ---- ---- ---- ---- .3825 -.0485 .4310 415 ---- ---- ---- ---- .3665 -.0470 .4135 420 ---- ---- ---- ---- .3515 -.0455 .3970 425 ---- ---- ---- ---- .3365 -.0445 .3810 430 ---- ---- ---- ---- .3225 -.0430 .3655 435 ---- ---- ---- ---- .3090 -.0415 .3505 440 ---- ---- ---- ---- .2960 -.0405 .3365 445 ---- ---- ---- ---- .2835 -.0395 .3230 450 ---- ---- ---- ---- .2715 -.0380 .3095 455 ---- ---- ---- ---- .2600 -.0370 .2970 460 ---- ---- ---- ---- .2490 -.0360 .2850 465 ---- ---- ---- ---- .2390 -.0345 .2735 470 ---- ---- ---- ---- .2290 -.0335 .2625 475 ---- ---- ---- ---- .2195 -.0325 .2520 480 ---- ---- ---- ---- .2100 -.0320 .2420 485 ---- ---- ---- ---- .2015 -.0305 .2320 490 ---- ---- ---- ---- .1930 -.0295 .2225 495 ---- ---- ---- ---- .1850 -.0285 .2135 500 ---- ---- ---- ---- .1775 -.0275 .2050 505 ---- ---- ---- ---- .1700 -.0270 .1970 510 ---- ---- ---- ---- .1630 -.0260 .1890 515 ---- ---- ---- ---- .1560 -.0255 .1815 520 ---- ---- ---- ---- .1495 -.0245 .1740 525 ---- ---- ---- ---- .1435 -.0235 .1670 530 ---- ---- ---- ---- .1375 -.0230 .1605 535 ---- ---- ---- ---- .1320 -.0220 .1540 540 ---- ---- ---- ---- .1265 -.0210 .1475 545 ---- ---- ---- ---- .1215 -.0205 .1420 550 ---- ---- ---- ---- .1165 -.0195 .1360 555 ---- ---- ---- ---- .1115 -.0190 .1305 575 ---- ---- ---- ---- .0945 -.0165 .1110 600 ---- ---- ---- ---- .0765 -.0140 .0905 625 ---- ---- ---- ---- .0625 -.0120 .0745 650 ---- ---- ---- ---- .0510 -.0100 .0610 675 ---- ---- ---- ---- .0420 -.0080 .0500 700 ---- ---- ---- ---- .0345 -.0070 .0415 725 ---- ---- ---- ---- .0285 -.0055 .0340 750 ---- ---- ---- ---- .0235 -.0050 .0285 775 ---- ---- ---- ---- .0195 -.0040 .0235 800 ---- ---- ---- ---- .0165 -.0035 .0200 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5100 -.1010 3.6110 050 ---- ---- ---- ---- 3.2600 -.1010 3.3610 075 ---- ---- ---- ---- 3.0100 -.1010 3.1110 100 ---- ---- ---- ---- 2.7600 -.1010 2.8610 125 ---- ---- ---- ---- 2.5100 -.1010 2.6110 150 ---- ---- ---- ---- 2.2600 -.1010 2.3610 175 ---- ---- ---- ---- 2.0140 -.0985 2.1125 200 ---- ---- ---- ---- 1.7795 -.0955 1.8750 225 ---- ---- ---- ---- 1.5555 -.0925 1.6480 230 ---- ---- ---- ---- 1.5120 -.0915 1.6035 235 ---- ---- ---- ---- 1.4690 -.0905 1.5595 240 ---- ---- ---- ---- 1.4265 -.0895 1.5160 245 ---- ---- ---- ---- 1.3840 -.0890 1.4730 250 ---- ---- ---- ---- 1.3420 -.0885 1.4305 255 ---- ---- ---- ---- 1.3010 -.0870 1.3880 260 ---- ---- ---- ---- 1.2600 -.0865 1.3465 265 ---- ---- ---- ---- 1.2195 -.0855 1.3050 270 ---- ---- ---- ---- 1.1800 -.0845 1.2645 275 ---- ---- ---- ---- 1.1410 -.0835 1.2245 280 ---- ---- ---- ---- 1.1025 -.0825 1.1850 285 ---- ---- ---- ---- 1.0645 -.0815 1.1460 290 ---- ---- ---- ---- 1.0275 -.0800 1.1075 295 ---- ---- ---- ---- .9910 -.0790 1.0700 300 ---- ---- ---- ---- .9550 -.0780 1.0330 305 ---- ---- ---- ---- .9200 -.0770 .9970 310 ---- ---- ---- ---- .8860 -.0760 .9620 315 ---- ---- ---- ---- .8530 -.0745 .9275 320 ---- ---- ---- ---- .8210 -.0730 .8940 325 ---- ---- ---- ---- .7895 -.0720 .8615 330 ---- ---- ---- ---- .7595 -.0700 .8295 335 ---- ---- ---- ---- .7300 -.0690 .7990 340 ---- ---- ---- ---- .7020 -.0675 .7695 345 ---- ---- ---- ---- .6745 -.0660 .7405 350 ---- ---- ---- ---- .6480 -.0650 .7130 355 ---- ---- ---- ---- .6230 -.0630 .6860 360 ---- ---- ---- ---- .5985 -.0620 .6605 365 ---- ---- ---- ---- .5750 -.0605 .6355 370 ---- ---- ---- ---- .5525 -.0590 .6115 375 ---- ---- ---- ---- .5305 -.0580 .5885 380 ---- ---- ---- ---- .5095 -.0565 .5660 385 ---- ---- ---- ---- .4895 -.0550 .5445 390 ---- ---- ---- ---- .4700 -.0535 .5235 395 ---- ---- ---- ---- .4515 -.0520 .5035 400 ---- ---- ---- ---- .4335 -.0510 .4845 405 ---- ---- ---- ---- .4165 -.0495 .4660 410 ---- ---- ---- ---- .4000 -.0485 .4485 415 ---- ---- ---- ---- .3840 -.0475 .4315 420 ---- ---- ---- ---- .3690 -.0460 .4150 425 ---- ---- ---- ---- .3545 -.0450 .3995 430 ---- ---- ---- ---- .3405 -.0440 .3845 435 ---- ---- ---- ---- .3275 -.0425 .3700 440 ---- ---- ---- ---- .3150 -.0410 .3560 445 ---- ---- ---- ---- .3030 -.0400 .3430 450 ---- ---- ---- ---- .2910 -.0390 .3300 455 ---- ---- ---- ---- .2800 -.0380 .3180 460 ---- ---- ---- ---- .2695 -.0370 .3065 465 ---- ---- ---- ---- .2595 -.0360 .2955 470 ---- ---- ---- ---- .2500 -.0350 .2850 475 ---- ---- ---- ---- .2410 -.0340 .2750 480 ---- ---- ---- ---- .2320 -.0330 .2650 485 ---- ---- ---- ---- .2240 -.0320 .2560 500 ---- ---- ---- ---- .2010 -.0295 .2305 525 ---- ---- ---- ---- .1695 -.0255 .1950 550 ---- ---- ---- ---- .1445 -.0225 .1670 575 ---- ---- ---- ---- .1240 -.0195 .1435 600 ---- ---- ---- ---- .1075 -.0170 .1245 625 ---- ---- ---- ---- .0935 -.0155 .1090 650 ---- ---- ---- ---- .0820 -.0140 .0960 675 ---- ---- ---- ---- .0730 -.0120 .0850 700 ---- ---- ---- ---- .0650 -.0110 .0760 725 ---- ---- ---- ---- .0580 -.0100 .0680 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5060 -.1010 3.6070 050 ---- ---- ---- ---- 3.2560 -.1010 3.3570 075 ---- ---- ---- ---- 3.0060 -.1010 3.1070 100 ---- ---- ---- ---- 2.7560 -.1010 2.8570 125 ---- ---- ---- ---- 2.5060 -.1010 2.6070 150 ---- ---- ---- ---- 2.2560 -.1010 2.3570 175 ---- ---- ---- ---- 2.0120 -.0980 2.1100 200 ---- ---- ---- ---- 1.7800 -.0950 1.8750 225 ---- ---- ---- ---- 1.5585 -.0915 1.6500 230 ---- ---- ---- ---- 1.5155 -.0905 1.6060 235 ---- ---- ---- ---- 1.4725 -.0900 1.5625 240 ---- ---- ---- ---- 1.4305 -.0890 1.5195 245 ---- ---- ---- ---- 1.3885 -.0885 1.4770 250 ---- ---- ---- ---- 1.3470 -.0875 1.4345 255 ---- ---- ---- ---- 1.3060 -.0870 1.3930 260 ---- ---- ---- ---- 1.2660 -.0855 1.3515 265 ---- ---- ---- ---- 1.2260 -.0850 1.3110 270 ---- ---- ---- ---- 1.1865 -.0840 1.2705 275 ---- ---- ---- ---- 1.1480 -.0830 1.2310 280 ---- ---- ---- ---- 1.1095 -.0825 1.1920 285 ---- ---- ---- ---- 1.0725 -.0810 1.1535 290 ---- ---- ---- ---- 1.0355 -.0800 1.1155 295 ---- ---- ---- ---- .9995 -.0785 1.0780 300 ---- ---- ---- ---- .9640 -.0780 1.0420 305 ---- ---- ---- ---- .9295 -.0765 1.0060 310 ---- ---- ---- ---- .8960 -.0750 .9710 315 ---- ---- ---- ---- .8630 -.0740 .9370 320 ---- ---- ---- ---- .8310 -.0730 .9040 325 ---- ---- ---- ---- .8005 -.0715 .8720 330 ---- ---- ---- ---- .7705 -.0700 .8405 335 ---- ---- ---- ---- .7415 -.0685 .8100 340 ---- ---- ---- ---- .7135 -.0675 .7810 345 ---- ---- ---- ---- .6865 -.0660 .7525 350 ---- ---- ---- ---- .6605 -.0645 .7250 355 ---- ---- ---- ---- .6355 -.0630 .6985 360 ---- ---- ---- ---- .6115 -.0615 .6730 365 ---- ---- ---- ---- .5880 -.0605 .6485 370 ---- ---- ---- ---- .5660 -.0585 .6245 375 ---- ---- ---- ---- .5445 -.0575 .6020 380 ---- ---- ---- ---- .5235 -.0565 .5800 385 ---- ---- ---- ---- .5035 -.0550 .5585 390 ---- ---- ---- ---- .4845 -.0535 .5380 395 ---- ---- ---- ---- .4660 -.0525 .5185 400 ---- ---- ---- ---- .4485 -.0510 .4995 405 ---- ---- ---- ---- .4315 -.0500 .4815 410 ---- ---- ---- ---- .4155 -.0485 .4640 415 ---- ---- ---- ---- .4000 -.0475 .4475 420 ---- ---- ---- ---- .3850 -.0465 .4315 425 ---- ---- ---- ---- .3710 -.0450 .4160 430 ---- ---- ---- ---- .3575 -.0440 .4015 435 ---- ---- ---- ---- .3445 -.0425 .3870 440 ---- ---- ---- ---- .3320 -.0420 .3740 445 ---- ---- ---- ---- .3205 -.0405 .3610 450 ---- ---- ---- ---- .3090 -.0395 .3485 455 ---- ---- ---- ---- .2985 -.0385 .3370 460 ---- ---- ---- ---- .2880 -.0375 .3255 465 ---- ---- ---- ---- .2785 -.0365 .3150 470 ---- ---- ---- ---- .2690 -.0355 .3045 475 ---- ---- ---- ---- .2600 -.0350 .2950 480 ---- ---- ---- ---- .2515 -.0340 .2855 485 ---- ---- ---- ---- .2435 -.0330 .2765 500 ---- ---- ---- ---- .2215 -.0305 .2520 525 ---- ---- ---- ---- .1910 -.0270 .2180 550 ---- ---- ---- ---- .1665 -.0245 .1910 575 ---- ---- ---- ---- .1470 -.0215 .1685 600 ---- ---- ---- ---- .1305 -.0195 .1500 625 ---- ---- ---- ---- .1175 -.0175 .1350 650 ---- ---- ---- ---- .1060 -.0160 .1220 675 ---- ---- ---- ---- .0965 -.0150 .1115 700 ---- ---- ---- ---- .0885 -.0135 .1020 725 ---- ---- ---- ---- .0820 -.0125 .0945 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5060 -.1010 3.6070 050 ---- ---- ---- ---- 3.2560 -.1010 3.3570 075 ---- ---- ---- ---- 3.0060 -.1010 3.1070 100 ---- ---- ---- ---- 2.7560 -.1010 2.8570 125 ---- ---- ---- ---- 2.5060 -.1010 2.6070 150 ---- ---- ---- ---- 2.2560 -.1010 2.3570 175 ---- ---- ---- ---- 2.0140 -.0975 2.1115 200 ---- ---- ---- ---- 1.7840 -.0945 1.8785 225 ---- ---- ---- ---- 1.5640 -.0910 1.6550 230 ---- ---- ---- ---- 1.5215 -.0900 1.6115 235 ---- ---- ---- ---- 1.4790 -.0895 1.5685 240 ---- ---- ---- ---- 1.4370 -.0885 1.5255 245 ---- ---- ---- ---- 1.3955 -.0875 1.4830 250 ---- ---- ---- ---- 1.3545 -.0870 1.4415 255 ---- ---- ---- ---- 1.3140 -.0860 1.4000 260 ---- ---- ---- ---- 1.2735 -.0855 1.3590 265 ---- ---- ---- ---- 1.2340 -.0845 1.3185 270 ---- ---- ---- ---- 1.1950 -.0835 1.2785 275 ---- ---- ---- ---- 1.1565 -.0825 1.2390 280 ---- ---- ---- ---- 1.1190 -.0815 1.2005 285 ---- ---- ---- ---- 1.0815 -.0805 1.1620 290 ---- ---- ---- ---- 1.0450 -.0795 1.1245 295 ---- ---- ---- ---- 1.0095 -.0780 1.0875 300 ---- ---- ---- ---- .9740 -.0775 1.0515 305 ---- ---- ---- ---- .9400 -.0760 1.0160 310 ---- ---- ---- ---- .9065 -.0750 .9815 315 ---- ---- ---- ---- .8740 -.0735 .9475 320 ---- ---- ---- ---- .8425 -.0725 .9150 325 ---- ---- ---- ---- .8115 -.0715 .8830 330 ---- ---- ---- ---- .7820 -.0695 .8515 335 ---- ---- ---- ---- .7530 -.0685 .8215 340 ---- ---- ---- ---- .7255 -.0670 .7925 345 ---- ---- ---- ---- .6985 -.0660 .7645 350 ---- ---- ---- ---- .6730 -.0640 .7370 355 ---- ---- ---- ---- .6480 -.0630 .7110 360 ---- ---- ---- ---- .6240 -.0615 .6855 365 ---- ---- ---- ---- .6010 -.0600 .6610 370 ---- ---- ---- ---- .5785 -.0590 .6375 375 ---- ---- ---- ---- .5575 -.0575 .6150 380 ---- ---- ---- ---- .5365 -.0565 .5930 385 ---- ---- ---- ---- .5170 -.0550 .5720 390 ---- ---- ---- ---- .4980 -.0535 .5515 395 ---- ---- ---- ---- .4795 -.0525 .5320 400 ---- ---- ---- ---- .4620 -.0515 .5135 405 ---- ---- ---- ---- .4450 -.0500 .4950 410 ---- ---- ---- ---- .4290 -.0490 .4780 415 ---- ---- ---- ---- .4135 -.0480 .4615 420 ---- ---- ---- ---- .3990 -.0465 .4455 425 ---- ---- ---- ---- .3850 -.0450 .4300 430 ---- ---- ---- ---- .3710 -.0445 .4155 435 ---- ---- ---- ---- .3585 -.0430 .4015 440 ---- ---- ---- ---- .3460 -.0420 .3880 445 ---- ---- ---- ---- .3340 -.0410 .3750 450 ---- ---- ---- ---- .3230 -.0400 .3630 455 ---- ---- ---- ---- .3120 -.0390 .3510 460 ---- ---- ---- ---- .3020 -.0380 .3400 465 ---- ---- ---- ---- .2920 -.0370 .3290 470 ---- ---- ---- ---- .2830 -.0360 .3190 475 ---- ---- ---- ---- .2740 -.0350 .3090 480 ---- ---- ---- ---- .2655 -.0340 .2995 485 ---- ---- ---- ---- .2575 -.0335 .2910 500 ---- ---- ---- ---- .2350 -.0310 .2660 525 ---- ---- ---- ---- .2045 -.0275 .2320 550 ---- ---- ---- ---- .1800 -.0245 .2045 575 ---- ---- ---- ---- .1600 -.0220 .1820 600 ---- ---- ---- ---- .1435 -.0200 .1635 625 ---- ---- ---- ---- .1300 -.0180 .1480 650 ---- ---- ---- ---- .1185 -.0165 .1350 675 ---- ---- ---- ---- .1085 -.0155 .1240 700 ---- ---- ---- ---- .1005 -.0140 .1145 725 ---- ---- ---- ---- .0935 -.0130 .1065 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5050 -.1010 3.6060 050 ---- ---- ---- ---- 3.2550 -.1010 3.3560 075 ---- ---- ---- ---- 3.0050 -.1010 3.1060 100 ---- ---- ---- ---- 2.7550 -.1010 2.8560 125 ---- ---- ---- ---- 2.5050 -.1010 2.6060 150 ---- ---- ---- ---- 2.2555 -.1005 2.3560 175 ---- ---- ---- ---- 2.0155 -.0970 2.1125 200 ---- ---- ---- ---- 1.7875 -.0935 1.8810 225 ---- ---- ---- ---- 1.5695 -.0900 1.6595 230 ---- ---- ---- ---- 1.5270 -.0895 1.6165 235 ---- ---- ---- ---- 1.4850 -.0885 1.5735 240 ---- ---- ---- ---- 1.4430 -.0880 1.5310 245 ---- ---- ---- ---- 1.4020 -.0870 1.4890 250 ---- ---- ---- ---- 1.3615 -.0860 1.4475 255 ---- ---- ---- ---- 1.3210 -.0855 1.4065 260 ---- ---- ---- ---- 1.2815 -.0845 1.3660 265 ---- ---- ---- ---- 1.2420 -.0835 1.3255 270 ---- ---- ---- ---- 1.2035 -.0825 1.2860 275 ---- ---- ---- ---- 1.1650 -.0820 1.2470 280 ---- ---- ---- ---- 1.1275 -.0810 1.2085 285 ---- ---- ---- ---- 1.0905 -.0800 1.1705 290 ---- ---- ---- ---- 1.0545 -.0790 1.1335 295 ---- ---- ---- ---- 1.0190 -.0775 1.0965 300 ---- ---- ---- ---- .9840 -.0770 1.0610 305 ---- ---- ---- ---- .9505 -.0750 1.0255 310 ---- ---- ---- ---- .9170 -.0745 .9915 315 ---- ---- ---- ---- .8850 -.0730 .9580 320 ---- ---- ---- ---- .8535 -.0720 .9255 325 ---- ---- ---- ---- .8230 -.0705 .8935 330 ---- ---- ---- ---- .7935 -.0695 .8630 335 ---- ---- ---- ---- .7650 -.0680 .8330 340 ---- ---- ---- ---- .7375 -.0665 .8040 345 ---- ---- ---- ---- .7110 -.0655 .7765 350 ---- ---- ---- ---- .6850 -.0645 .7495 355 ---- ---- ---- ---- .6605 -.0630 .7235 360 ---- ---- ---- ---- .6365 -.0615 .6980 365 ---- ---- ---- ---- .6135 -.0605 .6740 370 ---- ---- ---- ---- .5915 -.0590 .6505 375 ---- ---- ---- ---- .5705 -.0575 .6280 380 ---- ---- ---- ---- .5500 -.0560 .6060 385 ---- ---- ---- ---- .5300 -.0550 .5850 390 ---- ---- ---- ---- .5110 -.0540 .5650 395 ---- ---- ---- ---- .4925 -.0530 .5455 400 ---- ---- ---- ---- .4750 -.0515 .5265 405 ---- ---- ---- ---- .4580 -.0505 .5085 410 ---- ---- ---- ---- .4420 -.0495 .4915 415 ---- ---- ---- ---- .4265 -.0480 .4745 420 ---- ---- ---- ---- .4115 -.0470 .4585 425 ---- ---- ---- ---- .3975 -.0455 .4430 430 ---- ---- ---- ---- .3835 -.0450 .4285 435 ---- ---- ---- ---- .3705 -.0440 .4145 440 ---- ---- ---- ---- .3580 -.0425 .4005 445 ---- ---- ---- ---- .3460 -.0415 .3875 450 ---- ---- ---- ---- .3345 -.0405 .3750 455 ---- ---- ---- ---- .3235 -.0400 .3635 460 ---- ---- ---- ---- .3130 -.0390 .3520 465 ---- ---- ---- ---- .3030 -.0380 .3410 470 ---- ---- ---- ---- .2935 -.0370 .3305 475 ---- ---- ---- ---- .2845 -.0360 .3205 480 ---- ---- ---- ---- .2755 -.0355 .3110 485 ---- ---- ---- ---- .2670 -.0345 .3015 500 ---- ---- ---- ---- .2445 -.0320 .2765 525 ---- ---- ---- ---- .2125 -.0285 .2410 550 ---- ---- ---- ---- .1865 -.0255 .2120 575 ---- ---- ---- ---- .1655 -.0230 .1885 600 ---- ---- ---- ---- .1480 -.0205 .1685 625 ---- ---- ---- ---- .1335 -.0185 .1520 650 ---- ---- ---- ---- .1210 -.0170 .1380 675 ---- ---- ---- ---- .1105 -.0160 .1265 700 ---- ---- ---- ---- .1015 -.0145 .1160 725 ---- ---- ---- ---- .0940 -.0135 .1075 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5050 -.1010 3.6060 050 ---- ---- ---- ---- 3.2550 -.1010 3.3560 075 ---- ---- ---- ---- 3.0050 -.1010 3.1060 100 ---- ---- ---- ---- 2.7550 -.1010 2.8560 125 ---- ---- ---- ---- 2.5050 -.1010 2.6060 150 ---- ---- ---- ---- 2.2560 -.1000 2.3560 175 ---- ---- ---- ---- 2.0180 -.0970 2.1150 200 ---- ---- ---- ---- 1.7920 -.0935 1.8855 225 ---- ---- ---- ---- 1.5760 -.0895 1.6655 230 ---- ---- ---- ---- 1.5340 -.0890 1.6230 235 ---- ---- ---- ---- 1.4920 -.0885 1.5805 240 ---- ---- ---- ---- 1.4510 -.0875 1.5385 245 ---- ---- ---- ---- 1.4100 -.0865 1.4965 250 ---- ---- ---- ---- 1.3695 -.0860 1.4555 255 ---- ---- ---- ---- 1.3300 -.0845 1.4145 260 ---- ---- ---- ---- 1.2905 -.0840 1.3745 265 ---- ---- ---- ---- 1.2515 -.0830 1.3345 270 ---- ---- ---- ---- 1.2130 -.0820 1.2950 275 ---- ---- ---- ---- 1.1750 -.0815 1.2565 280 ---- ---- ---- ---- 1.1380 -.0805 1.2185 285 ---- ---- ---- ---- 1.1015 -.0790 1.1805 290 ---- ---- ---- ---- 1.0655 -.0780 1.1435 295 ---- ---- ---- ---- 1.0300 -.0775 1.1075 300 ---- ---- ---- ---- .9955 -.0765 1.0720 305 ---- ---- ---- ---- .9620 -.0750 1.0370 310 ---- ---- ---- ---- .9290 -.0740 1.0030 315 ---- ---- ---- ---- .8970 -.0730 .9700 320 ---- ---- ---- ---- .8660 -.0715 .9375 325 ---- ---- ---- ---- .8355 -.0705 .9060 330 ---- ---- ---- ---- .8065 -.0690 .8755 335 ---- ---- ---- ---- .7780 -.0680 .8460 340 ---- ---- ---- ---- .7510 -.0665 .8175 345 ---- ---- ---- ---- .7245 -.0650 .7895 350 ---- ---- ---- ---- .6990 -.0640 .7630 355 ---- ---- ---- ---- .6745 -.0625 .7370 360 ---- ---- ---- ---- .6510 -.0610 .7120 365 ---- ---- ---- ---- .6280 -.0600 .6880 370 ---- ---- ---- ---- .6060 -.0590 .6650 375 ---- ---- ---- ---- .5850 -.0575 .6425 380 ---- ---- ---- ---- .5645 -.0565 .6210 385 ---- ---- ---- ---- .5445 -.0555 .6000 390 ---- ---- ---- ---- .5255 -.0545 .5800 395 ---- ---- ---- ---- .5075 -.0530 .5605 400 ---- ---- ---- ---- .4900 -.0515 .5415 405 ---- ---- ---- ---- .4730 -.0505 .5235 410 ---- ---- ---- ---- .4565 -.0500 .5065 415 ---- ---- ---- ---- .4410 -.0485 .4895 420 ---- ---- ---- ---- .4260 -.0475 .4735 425 ---- ---- ---- ---- .4120 -.0465 .4585 430 ---- ---- ---- ---- .3980 -.0455 .4435 435 ---- ---- ---- ---- .3850 -.0445 .4295 440 ---- ---- ---- ---- .3725 -.0430 .4155 445 ---- ---- ---- ---- .3605 -.0420 .4025 450 ---- ---- ---- ---- .3485 -.0415 .3900 455 ---- ---- ---- ---- .3375 -.0405 .3780 460 ---- ---- ---- ---- .3270 -.0395 .3665 465 ---- ---- ---- ---- .3170 -.0385 .3555 470 ---- ---- ---- ---- .3070 -.0380 .3450 475 ---- ---- ---- ---- .2980 -.0365 .3345 480 ---- ---- ---- ---- .2890 -.0360 .3250 485 ---- ---- ---- ---- .2805 -.0350 .3155 500 ---- ---- ---- ---- .2570 -.0330 .2900 525 ---- ---- ---- ---- .2245 -.0290 .2535 550 ---- ---- ---- ---- .1980 -.0260 .2240 575 ---- ---- ---- ---- .1760 -.0235 .1995 600 ---- ---- ---- ---- .1580 -.0210 .1790 625 ---- ---- ---- ---- .1425 -.0195 .1620 650 ---- ---- ---- ---- .1295 -.0180 .1475 675 ---- ---- ---- ---- .1185 -.0165 .1350 700 ---- ---- ---- ---- .1090 -.0150 .1240 725 ---- ---- ---- ---- .1010 -.0140 .1150 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.4975 -.1010 3.5985 050 ---- ---- ---- ---- 3.2475 -.1010 3.3485 075 ---- ---- ---- ---- 2.9975 -.1010 3.0985 100 ---- ---- ---- ---- 2.7475 -.1010 2.8485 125 ---- ---- ---- ---- 2.4975 -.1010 2.5985 150 ---- ---- ---- ---- 2.2490 -.1000 2.3490 175 ---- ---- ---- ---- 2.0135 -.0965 2.1100 200 ---- ---- ---- ---- 1.7895 -.0930 1.8825 225 ---- ---- ---- ---- 1.5750 -.0895 1.6645 250 ---- ---- ---- ---- 1.3705 -.0855 1.4560 260 ---- ---- ---- ---- 1.2920 -.0835 1.3755 265 ---- ---- ---- ---- 1.2535 -.0825 1.3360 270 ---- ---- ---- ---- 1.2155 -.0815 1.2970 275 ---- ---- ---- ---- 1.1780 -.0805 1.2585 280 ---- ---- ---- ---- 1.1410 -.0800 1.2210 285 ---- ---- ---- ---- 1.1045 -.0790 1.1835 290 ---- ---- ---- ---- 1.0690 -.0780 1.1470 295 ---- ---- ---- ---- 1.0340 -.0770 1.1110 300 ---- ---- ---- ---- 1.0000 -.0755 1.0755 305 ---- ---- ---- ---- .9665 -.0745 1.0410 310 ---- ---- ---- ---- .9340 -.0735 1.0075 315 ---- ---- ---- ---- .9025 -.0720 .9745 320 ---- ---- ---- ---- .8715 -.0710 .9425 325 ---- ---- ---- ---- .8415 -.0700 .9115 330 ---- ---- ---- ---- .8125 -.0685 .8810 335 ---- ---- ---- ---- .7845 -.0675 .8520 340 ---- ---- ---- ---- .7570 -.0665 .8235 345 ---- ---- ---- ---- .7310 -.0650 .7960 350 ---- ---- ---- ---- .7060 -.0635 .7695 355 ---- ---- ---- ---- .6815 -.0625 .7440 360 ---- ---- ---- ---- .6580 -.0615 .7195 365 ---- ---- ---- ---- .6355 -.0600 .6955 370 ---- ---- ---- ---- .6135 -.0590 .6725 375 ---- ---- ---- ---- .5925 -.0580 .6505 380 ---- ---- ---- ---- .5725 -.0565 .6290 385 ---- ---- ---- ---- .5530 -.0555 .6085 390 ---- ---- ---- ---- .5340 -.0545 .5885 395 ---- ---- ---- ---- .5160 -.0535 .5695 400 ---- ---- ---- ---- .4985 -.0525 .5510 405 ---- ---- ---- ---- .4820 -.0515 .5335 410 ---- ---- ---- ---- .4660 -.0505 .5165 415 ---- ---- ---- ---- .4505 -.0495 .5000 420 ---- ---- ---- ---- .4360 -.0480 .4840 425 ---- ---- ---- ---- .4220 -.0470 .4690 430 ---- ---- ---- ---- .4085 -.0460 .4545 435 ---- ---- ---- ---- .3955 -.0450 .4405 440 ---- ---- ---- ---- .3835 -.0440 .4275 445 ---- ---- ---- ---- .3715 -.0430 .4145 450 ---- ---- ---- ---- .3600 -.0425 .4025 455 ---- ---- ---- ---- .3495 -.0410 .3905 460 ---- ---- ---- ---- .3390 -.0405 .3795 465 ---- ---- ---- ---- .3290 -.0395 .3685 470 ---- ---- ---- ---- .3200 -.0385 .3585 475 ---- ---- ---- ---- .3110 -.0375 .3485 480 ---- ---- ---- ---- .3020 -.0370 .3390 485 ---- ---- ---- ---- .2940 -.0360 .3300 500 ---- ---- ---- ---- .2715 -.0335 .3050 525 ---- ---- ---- ---- .2400 -.0305 .2705 550 ---- ---- ---- ---- .2145 -.0275 .2420 575 ---- ---- ---- ---- .1940 -.0245 .2185 600 ---- ---- ---- ---- .1765 -.0225 .1990 625 ---- ---- ---- ---- .1620 -.0205 .1825 650 ---- ---- ---- ---- .1500 -.0185 .1685 675 ---- ---- ---- ---- .1395 -.0170 .1565 700 ---- ---- ---- ---- .1305 -.0160 .1465 725 ---- ---- ---- ---- .1230 -.0150 .1380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1301 5688 50670 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .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 UNCH .0005 525 295 ---- ---- ---- ---- .0005 UNCH .0005 35 300 ---- ---- ---- ---- .0005 UNCH .0005 1048 305 ---- ---- ---- ---- .0005 UNCH .0005 65 308 ---- ---- ---- ---- .0005 UNCH .0005 106 309 ---- ---- ---- ---- .0005 UNCH .0005 10 310 ---- ---- ---- ---- .0005 UNCH .0005 24 311 ---- ---- ---- ---- .0005 UNCH .0005 312 ---- ---- ---- ---- .0005 UNCH .0005 27 313 ---- ---- ---- ---- .0005 UNCH .0005 50 314 ---- ---- ---- ---- .0005 UNCH .0005 1 315 ---- ---- ---- ---- .0005 UNCH .0005 276 316 ---- ---- ---- ---- .0005 UNCH .0005 20 317 ---- ---- ---- ---- .0005 UNCH .0005 40 318 ---- ---- ---- ---- .0005 UNCH .0005 10 319 ---- ---- ---- ---- .0005 UNCH .0005 42 320 ---- ---- ---- ---- .0005 UNCH .0005 600 321 ---- ---- ---- ---- .0005 UNCH .0005 48 322 ---- ---- ---- ---- .0005 UNCH .0005 7 323 ---- ---- ---- ---- .0005 -.0005 .0010 6 324 ---- ---- ---- ---- .0005 -.0005 .0010 22 325 ---- ---- ---- ---- .0005 -.0005 .0010 422 326 ---- ---- ---- ---- .0005 -.0005 .0010 31 327 ---- ---- ---- ---- .0005 -.0005 .0010 74 328 ---- ---- ---- ---- .0005 -.0005 .0010 46 329 ---- ---- ---- ---- .0010 UNCH .0010 81 330 ---- ---- ---- ---- .0010 UNCH .0010 1 894 331 ---- ---- ---- ---- .0010 UNCH .0010 71 332 ---- ---- ---- ---- .0010 UNCH .0010 145 333 ---- ---- ---- ---- .0010 -.0005 .0015 74 334 ---- ---- ---- ---- .0010 -.0005 .0015 65 335 ---- ---- ---- ---- .0015 UNCH .0015 125 345 336 ---- ---- ---- ---- .0015 UNCH .0015 28 337 ---- ---- ---- ---- .0015 UNCH .0015 4 100 338 ---- ---- ---- ---- .0015 UNCH .0015 17 339 ---- ---- ---- ---- .0020 UNCH .0020 6 340 ---- ---- ---- ---- .0020 UNCH .0020 640 341 ---- ---- ---- ---- .0020 UNCH .0020 3 342 ---- .0025B ---- .0025B .0025 +.0005 .0020 6 343 ---- .0025B ---- .0025B .0025 +.0005 .0020 5 344 ---- ---- ---- ---- .0025 UNCH .0025 30 345 ---- .0030B ---- .0030B .0030 +.0005 .0025 101 346 ---- .0035B ---- .0035B .0035 +.0010 .0025 17 347 ---- .0035B ---- .0035B .0035 +.0005 .0030 9 348 ---- .0040B ---- .0040B .0040 +.0010 .0030 8 349 ---- .0045B ---- .0045B .0045 +.0015 .0030 15 350 ---- .0050B ---- .0050B .0045 +.0010 100 .0035 46 454 351 ---- .0055B ---- .0055B .0050 +.0015 .0035 14 352 ---- .0060B ---- .0060B .0055 +.0015 .0040 3 353 ---- .0070B ---- .0070B .0060 +.0020 .0040 27 354 ---- .0075B ---- .0075B .0070 +.0025 .0045 20 355 .0080 .0085B .0080 .0085B .0075 +.0030 1 .0045 246 356 ---- .0095B ---- .0095B .0080 +.0030 .0050 24 357 ---- .0105B ---- .0105B .0090 +.0035 .0055 68 358 .0070 .0115B .0070 .0115B .0100 +.0040 2 .0060 54 359 ---- .0125B ---- .0125B .0110 +.0045 .0065 1 151 360 .0130 .0140B .0085A .0085A .0120 +.0050 361 .0070 7 698 361 ---- .0155B ---- .0155B .0135 +.0060 .0075 42 362 .0170 .0170 .0170 .0140A .0150 +.0070 10 .0080 168 363 ---- .0190B ---- .0190B .0165 +.0080 .0085 91 364 ---- .0210B ---- .0210B .0185 +.0090 .0095 17 365 .0190 .0235B .0130A .0185A .0205 +.0100 11 .0105 362 366 .0255 .0255 .0255 .0205A .0225 +.0110 10 .0115 5 29 367 ---- .0280B ---- .0280B .0250 +.0125 .0125 8 268 368 .0305 .0310B .0305 .0250A .0275 +.0140 10 .0135 5 32 369 ---- .0340B ---- .0340B .0305 +.0155 .0150 34 370 .0330 .0375B .0310 .0300A .0335 +.0170 128 .0165 32 246 371 ---- .0405B ---- .0405B .0370 +.0190 .0180 4 53 372 .0250 .0445B .0250 .0245A .0410 +.0215 1 .0195 54 48 373 ---- .0485B ---- .0480B .0450 +.0235 .0215 26 29 374 ---- .0525B ---- .0520B .0490 +.0255 .0235 4 16 375 .0325 .0570B .0315A .0540B .0535 +.0280 246 .0255 9 467 376 ---- .0615B ---- .0615B .0585 +.0305 3 .0280 111 377 .0390 .0665B .0390 .0375A .0635 +.0330 1 .0305 4 35 378 ---- .0720B ---- .0715B .0690 +.0355 .0335 4 5 379 ---- .0775B ---- .0775B .0750 +.0390 .0360 10 42 380 .0630 .0850B .0500 .0850B .0810 +.0415 65 .0395 125 199 381 .0670 .0900B .0670 .0895B .0870 +.0445 1 .0425 4 28 382 ---- .0965B ---- .0960B .0940 +.0475 .0465 5 383 ---- .1025B ---- .1025B .1005 +.0505 .0500 122 384 ---- .1095B ---- .1095B .1075 +.0535 .0540 8 385 .0755 .1170B .0755 .0710A .1150 +.0565 113 .0585 60 99 386 ---- .1240B ---- .1240B .1225 +.0595 10 .0630 20 38 387 ---- .1320B ---- .1320B .1300 +.0620 .0680 6 388 .1090 .1395B .1090 .1290A .1380 +.0650 2 .0730 20 389 ---- .1435B ---- .1425B .1460 +.0675 .0785 26 30 390 .1185 .1570B .1030 .1570B .1545 +.0705 51 .0840 51 94 391 ---- .1600B ---- .1600B .1630 +.0730 .0900 392 ---- .1685B ---- .1665B .1715 +.0755 .0960 393 ---- .1770B ---- .1695B .1800 +.0780 .1020 394 ---- .1830B ---- .1805B .1890 +.0805 .1085 395 ---- .1830B ---- .1830B .1980 +.0825 .1155 12 396 ---- .1845B ---- .1845B .2070 +.0845 .1225 397 ---- .1830B ---- .1825B .2160 +.0865 .1295 398 ---- .1910B ---- .1910B .2250 +.0880 .1370 399 ---- .1970B ---- .1970B .2345 +.0905 .1440 400 ---- .2465B ---- .2465B .2435 +.0915 .1520 2 401 ---- .2065B ---- .2065B .2530 +.0935 .1595 402 ---- .2080B ---- .2080B .2625 +.0950 .1675 403 ---- .2095B ---- .2095B .2720 +.0965 .1755 404 ---- .2155B ---- .2145B .2815 +.0980 .1835 405 ---- .2140B ---- .2020B .2910 +.0990 .1920 1 406 ---- .2160B ---- .2120B .3010 +.1005 .2005 407 ---- .2180B ---- ---- .3105 +.1015 .2090 408 ---- ---- ---- ---- .3200 +.1025 .2175 409 ---- ---- ---- ---- .3300 +.1035 .2265 410 ---- ---- ---- ---- .3395 +.1045 .2350 1 415 ---- ---- ---- ---- .3885 +.1080 .2805 420 ---- .4020B ---- .4020B .4380 +.1110 .3270 1 425 ---- ---- ---- ---- .4875 +.1125 .3750 430 ---- ---- ---- ---- .5375 +.1135 .4240 435 ---- ---- ---- ---- .5870 +.1140 .4730 440 ---- ---- ---- ---- .6370 +.1145 .5225 1 445 ---- ---- ---- ---- .6870 +.1150 .5720 450 ---- ---- ---- ---- .7370 +.1150 .6220 1 455 ---- ---- ---- ---- .7870 +.1150 .6720 460 ---- ---- ---- ---- .8370 +.1150 .7220 465 ---- ---- ---- ---- .8870 +.1150 .7720 470 ---- ---- ---- ---- .9370 +.1150 .8220 475 ---- ---- ---- ---- .9870 +.1150 .8720 480 ---- ---- ---- ---- 1.0370 +.1150 .9220 485 ---- ---- ---- ---- 1.0870 +.1150 .9720 490 ---- ---- ---- ---- 1.1370 +.1150 1.0220 495 ---- ---- ---- ---- 1.1870 +.1150 1.0720 500 ---- ---- ---- ---- 1.2370 +.1150 1.1220 505 ---- ---- ---- ---- 1.2870 +.1150 1.1720 510 ---- ---- ---- ---- 1.3370 +.1150 1.2220 515 ---- ---- ---- ---- 1.3870 +.1150 1.2720 520 ---- ---- ---- ---- 1.4370 +.1150 1.3220 525 ---- ---- ---- ---- 1.4870 +.1150 1.3720 530 ---- ---- ---- ---- 1.5370 +.1150 1.4220 535 ---- ---- ---- ---- 1.5870 +.1150 1.4720 540 ---- ---- ---- ---- 1.6370 +.1150 1.5220 545 ---- ---- ---- ---- 1.6870 +.1150 1.5720 550 ---- ---- ---- ---- 1.7370 +.1150 1.6220 555 ---- ---- ---- ---- 1.7870 +.1150 1.6720 560 ---- ---- ---- ---- 1.8370 +.1150 1.7220 565 ---- ---- ---- ---- 1.8870 +.1150 1.7720 570 ---- ---- ---- ---- 1.9370 +.1150 1.8220 575 ---- ---- ---- ---- 1.9870 +.1150 1.8720 580 ---- ---- ---- ---- 2.0370 +.1150 1.9220 585 ---- ---- ---- ---- 2.0870 +.1150 1.9720 600 ---- ---- ---- ---- 2.2370 +.1150 2.1220 625 ---- ---- ---- ---- 2.4870 +.1150 2.3720 650 ---- ---- ---- ---- 2.7370 +.1150 2.6220 675 ---- ---- ---- ---- 2.9870 +.1150 2.8720 700 ---- ---- ---- ---- 3.2370 +.1150 3.1220 725 ---- ---- ---- ---- 3.4870 +.1150 3.3720 750 ---- ---- ---- ---- 3.7370 +.1150 3.6220 775 ---- ---- ---- ---- 3.9870 +.1150 3.8720 800 ---- ---- ---- ---- 4.2370 +.1150 4.1220 825 ---- ---- ---- ---- 4.4870 +.1150 4.3720 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 1 240 ---- ---- ---- ---- .0010 +.0005 .0005 245 ---- ---- ---- ---- .0010 UNCH .0010 10 250 ---- ---- ---- ---- .0010 UNCH .0010 21 255 ---- ---- ---- ---- .0015 +.0005 .0010 2 260 ---- ---- ---- ---- .0015 UNCH .0015 51 265 ---- ---- ---- ---- .0020 +.0005 .0015 40 270 ---- ---- ---- ---- .0025 +.0005 .0020 15 275 ---- ---- ---- ---- .0025 +.0005 .0020 2 44 280 ---- ---- ---- ---- .0030 +.0005 .0025 17 285 ---- ---- ---- ---- .0035 +.0005 .0030 23 290 ---- ---- ---- ---- .0045 +.0010 .0035 396 295 ---- ---- ---- ---- .0050 +.0005 .0045 172 300 ---- .0055B ---- .0055B .0060 +.0010 .0050 549 305 ---- .0065B ---- .0065B .0070 +.0010 .0060 306 310 ---- .0080B ---- .0080B .0080 +.0010 5 .0070 45 315 ---- .0100B ---- .0100B .0100 +.0020 .0080 25 104 316 ---- .0105B ---- .0105B .0100 +.0015 .0085 11 317 ---- .0110B ---- .0110B .0105 +.0015 .0090 318 ---- .0115B ---- .0115B .0110 +.0020 .0090 1 319 ---- .0120B ---- .0120B .0115 +.0020 .0095 19 320 .0125 .0125 .0110A .0110A .0120 +.0025 2 .0095 1 237 321 ---- .0130B ---- .0130B .0125 +.0025 .0100 20 322 ---- .0135B ---- .0135B .0130 +.0025 .0105 1 323 ---- .0140B ---- .0140B .0135 +.0025 .0110 324 ---- .0150B ---- .0150B .0140 +.0030 .0110 1 325 ---- .0155B ---- .0155B .0145 +.0030 .0115 421 326 ---- .0160B ---- .0160B .0150 +.0030 .0120 1 327 ---- .0170B ---- .0170B .0160 +.0035 .0125 328 ---- .0175B ---- .0175B .0165 +.0035 .0130 329 ---- .0185B ---- .0185B .0170 +.0035 .0135 2 330 ---- .0195B ---- .0195B .0180 +.0040 .0140 10 561 331 ---- .0200B ---- .0200B .0190 +.0045 .0145 332 ---- .0210B ---- .0210B .0195 +.0045 .0150 333 ---- .0220B ---- .0220B .0205 +.0045 .0160 13 334 ---- .0230B ---- .0230B .0215 +.0050 .0165 335 .0220 .0240B .0195A .0195A .0225 +.0055 1 .0170 10 1236 336 ---- .0255B ---- .0250B .0235 +.0055 .0180 6 337 ---- .0265B ---- .0265B .0250 +.0065 .0185 10 338 ---- .0275B ---- .0275B .0260 +.0065 .0195 12 339 ---- .0290B ---- .0290B .0275 +.0075 .0200 340 ---- .0305B ---- .0305B .0285 +.0075 5 .0210 1 1057 341 ---- .0315B ---- .0315B .0300 +.0080 .0220 4 342 ---- .0330B ---- .0330B .0315 +.0085 .0230 343 ---- .0350B ---- .0345B .0330 +.0090 .0240 11 344 .0305 .0365B .0305 .0365B .0345 +.0095 12 .0250 18 345 ---- .0380B ---- .0380B .0365 +.0105 .0260 166 346 ---- .0400B ---- .0400B .0380 +.0110 .0270 23 347 ---- .0415B ---- .0415B .0400 +.0115 .0285 11 348 ---- .0435B ---- .0435B .0420 +.0125 .0295 21 349 ---- .0455B ---- .0455B .0435 +.0125 .0310 22 350 ---- .0480B ---- .0475B .0460 +.0140 .0320 9 1124 351 ---- .0500B ---- .0500B .0480 +.0145 .0335 10 20 352 ---- .0525B ---- .0520B .0500 +.0150 .0350 10 353 ---- .0550B ---- .0545B .0525 +.0160 .0365 30 354 ---- .0570B ---- .0570B .0550 +.0165 .0385 30 355 ---- .0600B ---- .0595B .0575 +.0175 .0400 505 356 ---- .0625B ---- .0625B .0600 +.0180 .0420 14 357 ---- .0650B ---- .0650B .0630 +.0195 .0435 15 358 ---- .0680B ---- .0680B .0660 +.0205 .0455 359 ---- .0710B ---- .0710B .0685 +.0210 .0475 3 360 .0615 .0740B .0615 .0565A .0720 +.0220 1 .0500 63 1112 361 ---- .0770B ---- .0770B .0750 +.0230 17 .0520 8 362 ---- .0805B ---- .0805B .0780 +.0235 .0545 10 363 .0800 .0840B .0800 .0840B .0815 +.0250 10 .0565 21 364 ---- .0875B ---- .0875B .0850 +.0260 .0590 10 10 365 ---- .0910B ---- .0910B .0885 +.0270 .0615 180 366 ---- .0950B ---- .0950B .0925 +.0280 .0645 10 20 367 ---- .0985B ---- .0985B .0960 +.0290 .0670 110 368 ---- .1025B ---- .1025B .1000 +.0300 .0700 19 369 ---- .1070B ---- .1070B .1040 +.0310 .0730 81 370 .1010 .1110B .0930 .1110B .1080 +.0320 6 .0760 8 371 ---- .1155B ---- .1155B .1125 +.0335 .0790 372 ---- .1200B ---- .1200B .1170 +.0345 .0825 373 ---- .1250B ---- .1250B .1215 +.0355 .0860 51 374 ---- .1295B ---- .1295B .1260 +.0365 .0895 10 375 .0985 .1345B .0985 .1260A .1310 +.0380 4 .0930 20 376 ---- .1400B ---- .1400B .1360 +.0395 .0965 4 377 ---- .1450B ---- .1450B .1410 +.0405 .1005 8 378 ---- .1495B ---- .1495B .1465 +.0420 .1045 12 379 ---- .1545B ---- .1545B .1520 +.0435 .1085 4 380 .1240 .1610B .1240 .1605B .1575 +.0450 2 .1125 2 21 381 ---- .1655B ---- .1655B .1630 +.0460 17 .1170 26 382 ---- .1715B ---- .1715B .1685 +.0470 .1215 10 68 383 .1445 .1775B .1445 .1395A .1745 +.0485 8 .1260 75 384 .1500 .1835B .1500 .1835B .1805 +.0500 4 .1305 1 385 ---- .1910B ---- .1910B .1870 +.0520 .1350 5 166 386 ---- .1960B ---- .1955B .1930 +.0530 .1400 50 387 ---- .2020B ---- .2020B .1995 +.0545 .1450 388 ---- .2085B ---- .2085B .2060 +.0560 10 .1500 389 ---- .2155B ---- .2155B .2125 +.0570 .1555 13 390 ---- .2235B ---- .2235B .2195 +.0585 .1610 5 391 ---- .2290B ---- .2290B .2265 +.0600 .1665 392 ---- .2360B ---- .2360B .2335 +.0615 .1720 393 ---- .2430B ---- .2430B .2405 +.0630 .1775 394 ---- .2500B ---- .2500B .2475 +.0640 .1835 395 ---- .2575B ---- .2575B .2550 +.0655 .1895 2 396 ---- .2645B ---- .2645B .2620 +.0665 .1955 397 ---- .2720B ---- .2720B .2695 +.0680 .2015 398 ---- .2795B ---- .2795B .2770 +.0690 .2080 399 ---- .2870B ---- .2870B .2850 +.0705 .2145 400 ---- .2950B ---- .2950B .2925 +.0715 .2210 1 401 ---- .3025B ---- .3025B .3005 +.0730 .2275 402 ---- .3105B ---- .3105B .3080 +.0740 .2340 403 ---- .3185B ---- .3185B .3160 +.0750 .2410 404 ---- .3265B ---- .3265B .3240 +.0760 .2480 405 .3075 .3340 .3075 .3305A .3325 +.0775 3 .2550 1 406 ---- .3375B ---- .3375B .3405 +.0785 .2620 407 ---- .3455B ---- .3455B .3490 +.0800 .2690 408 ---- .3540B ---- .3540B .3570 +.0805 .2765 409 ---- .3625B ---- .3620B .3655 +.0815 .2840 410 ---- .3710B ---- .3710B .3740 +.0830 .2910 415 ---- .4135B ---- .4080B .4170 +.0875 .3295 420 ---- .4635B ---- .4635B .4615 +.0915 .3700 425 ---- .4505B ---- .4470B .5065 +.0945 .4120 430 ---- .5550B ---- .5550B .5525 +.0975 .4550 435 ---- ---- ---- ---- .5995 +.1005 .4990 440 ---- .6495B ---- .6495B .6465 +.1025 .5440 445 ---- ---- ---- ---- .6945 +.1050 .5895 450 ---- .7460B ---- .7460B .7425 +.1065 .6360 1 455 ---- ---- ---- ---- .7910 +.1075 .6835 460 ---- ---- ---- ---- .8400 +.1090 .7310 465 ---- ---- ---- ---- .8895 +.1105 .7790 470 ---- .9270B ---- .9270B .9385 +.1110 .8275 475 ---- ---- ---- ---- .9880 +.1115 .8765 480 ---- ---- ---- ---- 1.0380 +.1125 .9255 1 485 ---- ---- ---- ---- 1.0875 +.1130 .9745 490 ---- ---- ---- ---- 1.1375 +.1135 1.0240 495 ---- ---- ---- ---- 1.1870 +.1135 1.0735 500 ---- ---- ---- ---- 1.2370 +.1140 1.1230 505 ---- ---- ---- ---- 1.2870 +.1145 1.1725 510 ---- ---- ---- ---- 1.3370 +.1145 1.2225 515 ---- ---- ---- ---- 1.3870 +.1145 1.2725 520 ---- ---- ---- ---- 1.4370 +.1150 1.3220 525 ---- ---- ---- ---- 1.4870 +.1150 1.3720 530 ---- ---- ---- ---- 1.5370 +.1150 1.4220 535 ---- ---- ---- ---- 1.5870 +.1150 1.4720 540 ---- ---- ---- ---- 1.6370 +.1150 1.5220 545 ---- ---- ---- ---- 1.6870 +.1150 1.5720 550 ---- ---- ---- ---- 1.7370 +.1150 1.6220 555 ---- ---- ---- ---- 1.7870 +.1150 1.6720 560 ---- ---- ---- ---- 1.8370 +.1150 1.7220 565 ---- ---- ---- ---- 1.8870 +.1150 1.7720 570 ---- ---- ---- ---- 1.9370 +.1150 1.8220 575 ---- ---- ---- ---- 1.9870 +.1150 1.8720 580 ---- ---- ---- ---- 2.0370 +.1150 1.9220 585 ---- ---- ---- ---- 2.0870 +.1150 1.9720 600 ---- ---- ---- ---- 2.2370 +.1150 2.1220 625 ---- ---- ---- ---- 2.4870 +.1150 2.3720 650 ---- ---- ---- ---- 2.7370 +.1150 2.6220 675 ---- ---- ---- ---- 2.9870 +.1150 2.8720 700 ---- ---- ---- ---- 3.2370 +.1150 3.1220 725 ---- ---- ---- ---- 3.4870 +.1150 3.3720 750 ---- ---- ---- ---- 3.7370 +.1150 3.6220 775 ---- ---- ---- ---- 3.9870 +.1150 3.8720 800 ---- ---- ---- ---- 4.2370 +.1150 4.1220 825 ---- ---- ---- ---- 4.4870 +.1150 4.3720 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0010 UNCH .0010 30 220 ---- ---- ---- ---- .0020 +.0005 .0015 10 225 ---- ---- ---- ---- .0020 UNCH .0020 87 230 ---- ---- ---- ---- .0025 UNCH .0025 17 235 ---- ---- ---- ---- .0030 +.0005 .0025 22 240 ---- ---- ---- ---- .0035 +.0005 .0030 2 245 ---- ---- ---- ---- .0040 +.0005 .0035 2 250 ---- ---- ---- ---- .0045 +.0005 .0040 2711 255 ---- ---- ---- ---- .0050 +.0010 .0040 2 260 ---- ---- ---- ---- .0055 +.0005 .0050 69 265 ---- ---- ---- ---- .0060 +.0005 .0055 10 270 ---- ---- ---- ---- .0065 +.0005 .0060 1 275 ---- ---- ---- ---- .0075 +.0005 .0070 1695 280 ---- .0085B ---- .0085B .0085 +.0010 .0075 18 285 .0105 .0105 .0105 .0105 .0095 +.0010 1 .0085 14 290 ---- .0115B ---- .0115B .0115 +.0015 .0100 278 295 ---- .0130B ---- .0130B .0130 +.0015 .0115 24 300 ---- .0155B ---- .0155B .0155 +.0025 .0130 320 665 305 ---- .0185B ---- .0185B .0180 +.0030 .0150 41 310 ---- .0220B ---- .0220B .0215 +.0040 .0175 1 35 315 ---- .0260B ---- .0260B .0255 +.0050 .0205 32 320 ---- .0310B ---- .0310B .0305 +.0065 .0240 454 325 ---- .0370B ---- .0370B .0360 +.0080 .0280 24 636 330 ---- .0440B ---- .0440B .0430 +.0100 .0330 71 1278 335 ---- .0520B ---- .0520B .0510 +.0120 .0390 17 340 ---- .0620B ---- .0620B .0605 +.0145 2 .0460 250 3497 341 ---- .0645B ---- .0645B .0630 +.0150 .0480 18 342 ---- .0665B ---- .0665B .0650 +.0155 .0495 10 343 ---- .0690B ---- .0690B .0670 +.0160 .0510 344 ---- .0710B ---- .0710B .0695 +.0165 .0530 345 ---- .0735B ---- .0735B .0720 +.0175 .0545 26 346 ---- .0760B ---- .0760B .0745 +.0180 .0565 1 347 ---- .0785B ---- .0785B .0770 +.0185 .0585 11 348 .0830 .0830 .0830 .0775A .0795 +.0190 10 .0605 17 349 ---- .0840B ---- .0840B .0825 +.0200 .0625 350 .0680 .0870B .0675 .0870B .0850 +.0205 13 .0645 198 351 ---- .0900B ---- .0900B .0880 +.0215 .0665 10 352 ---- .0930B ---- .0930B .0910 +.0220 .0690 353 ---- .0960B ---- .0960B .0940 +.0230 .0710 354 ---- .0990B ---- .0990B .0970 +.0235 .0735 355 ---- .1020B ---- .1020B .1005 +.0245 .0760 275 356 ---- .1055B ---- .1055B .1035 +.0250 .0785 32 357 ---- .1085B ---- .1085B .1070 +.0260 .0810 358 ---- .1120B ---- .1120B .1105 +.0270 .0835 359 ---- .1155B ---- .1155B .1140 +.0280 .0860 1 360 .1085 .1195B .1085 .0980A .1175 +.0285 6 .0890 7 463 361 ---- .1230B ---- .1230B .1215 +.0295 .0920 362 ---- .1270B ---- .1270B .1250 +.0300 .0950 10 10 363 ---- .1305B ---- .1305B .1290 +.0310 .0980 364 ---- .1345B ---- .1345B .1330 +.0320 .1010 365 ---- .1385B ---- .1385B .1370 +.0330 .1040 24 366 ---- .1430B ---- .1430B .1410 +.0335 .1075 367 ---- .1470B ---- .1470B .1455 +.0350 .1105 368 .1475 .1515B .1475 .1450A .1495 +.0355 100 .1140 369 ---- .1560B ---- .1560B .1540 +.0365 .1175 370 ---- .1605B ---- .1605B .1585 +.0375 1 .1210 21 105 371 ---- .1650B ---- .1650B .1630 +.0380 .1250 372 ---- .1695B ---- .1695B .1680 +.0395 .1285 10 373 ---- .1745B ---- .1745B .1725 +.0400 .1325 374 ---- .1795B ---- .1795B .1775 +.0410 .1365 14 375 .1790 .1845B .1790 .1770A .1825 +.0420 1 .1405 442 376 ---- .1895B ---- .1895B .1875 +.0430 .1445 377 ---- .1945B ---- .1945B .1925 +.0435 .1490 14 378 ---- .2000B ---- .2000B .1980 +.0450 .1530 9 10 379 ---- .2050B ---- .2050B .2035 +.0460 .1575 1 380 ---- .2110B ---- .2110B .2085 +.0465 20 .1620 5 381 ---- .2160B ---- .2160B .2145 +.0480 .1665 31 382 ---- .2220B ---- .2220B .2200 +.0490 .1710 383 ---- .2275B ---- .2275B .2255 +.0495 .1760 384 ---- .2335B ---- .2335B .2315 +.0510 .1805 385 ---- .2400B ---- .2400B .2375 +.0520 .1855 100 386 ---- .2455B ---- .2455B .2435 +.0530 .1905 70 70 387 ---- .2515B ---- .2515B .2495 +.0535 .1960 388 ---- .2575B ---- .2575B .2555 +.0545 .2010 389 ---- .2640B ---- .2640B .2620 +.0555 .2065 390 ---- .2710B ---- .2710B .2685 +.0570 .2115 40 391 ---- .2765B ---- .2765B .2750 +.0580 .2170 392 ---- .2830B ---- .2830B .2815 +.0590 .2225 393 ---- .2895B ---- .2895B .2880 +.0595 .2285 394 ---- .2965B ---- .2965B .2950 +.0610 .2340 395 ---- .3040B ---- .3040B .3015 +.0615 .2400 396 ---- .3100B ---- .3100B .3085 +.0625 .2460 397 ---- .3165B ---- .3165B .3155 +.0640 .2515 398 ---- .3235B ---- .3235B .3225 +.0645 .2580 399 ---- .3305B ---- .3305B .3295 +.0655 .2640 400 ---- .3380B ---- .3380B .3365 +.0665 .2700 2 401 ---- .3450B ---- .3450B .3440 +.0675 .2765 402 ---- .3525B ---- .3525B .3510 +.0680 .2830 403 ---- .3595B ---- .3595B .3585 +.0690 .2895 404 ---- .3670B ---- .3670B .3660 +.0700 .2960 405 ---- .3745B ---- .3745B .3735 +.0710 .3025 406 ---- .3820B ---- .3820B .3810 +.0720 .3090 407 ---- .3900B ---- .3900B .3885 +.0725 .3160 408 ---- .3975B ---- .3975B .3965 +.0740 .3225 410 ---- .4130B ---- .4130B .4120 +.0755 .3365 415 ---- .4520B ---- .4520B .4515 +.0790 .3725 420 ---- .4940B ---- .4940B .4925 +.0830 .4095 425 ---- .5305B ---- .5305B .5345 +.0865 .4480 430 ---- .5795B ---- .5795B .5775 +.0895 .4880 435 ---- .6045B ---- .6040B .6215 +.0920 .5295 440 ---- .6685B ---- .6685B .6660 +.0945 .5715 445 ---- .6320B ---- .6255B .7115 +.0970 .6145 450 ---- .7600B ---- .7600B .7575 +.0990 .6585 455 ---- ---- ---- ---- .8040 +.1010 .7030 460 ---- ---- ---- ---- .8510 +.1025 .7485 465 ---- ---- ---- ---- .8985 +.1040 .7945 470 ---- .9500B ---- .9500B .9465 +.1055 .8410 475 ---- ---- ---- ---- .9945 +.1065 .8880 480 ---- 1.0470B ---- 1.0470B 1.0430 +.1075 .9355 485 ---- ---- ---- ---- 1.0920 +.1090 .9830 490 ---- 1.1445B ---- 1.1445B 1.1410 +.1100 1.0310 495 ---- ---- ---- ---- 1.1900 +.1105 1.0795 500 ---- 1.2430B ---- 1.2430B 1.2390 +.1110 1.1280 1 1 505 ---- ---- ---- ---- 1.2885 +.1115 1.1770 510 ---- ---- ---- ---- 1.3380 +.1120 1.2260 515 ---- ---- ---- ---- 1.3880 +.1130 1.2750 520 ---- ---- ---- ---- 1.4375 +.1130 1.3245 525 ---- ---- ---- ---- 1.4875 +.1135 1.3740 530 ---- ---- ---- ---- 1.5370 +.1135 1.4235 535 ---- ---- ---- ---- 1.5870 +.1140 1.4730 540 ---- ---- ---- ---- 1.6370 +.1145 1.5225 545 ---- ---- ---- ---- 1.6870 +.1145 1.5725 550 ---- ---- ---- ---- 1.7370 +.1150 1.6220 555 ---- ---- ---- ---- 1.7870 +.1150 1.6720 560 ---- ---- ---- ---- 1.8370 +.1150 1.7220 565 ---- ---- ---- ---- 1.8870 +.1150 1.7720 570 ---- ---- ---- ---- 1.9370 +.1150 1.8220 575 ---- ---- ---- ---- 1.9870 +.1150 1.8720 580 ---- ---- ---- ---- 2.0370 +.1150 1.9220 585 ---- ---- ---- ---- 2.0870 +.1150 1.9720 600 ---- ---- ---- ---- 2.2370 +.1150 2.1220 625 ---- ---- ---- ---- 2.4870 +.1150 2.3720 650 ---- ---- ---- ---- 2.7370 +.1150 2.6220 675 ---- ---- ---- ---- 2.9870 +.1150 2.8720 700 ---- ---- ---- ---- 3.2370 +.1150 3.1220 725 ---- ---- ---- ---- 3.4870 +.1150 3.3720 750 ---- ---- ---- ---- 3.7370 +.1150 3.6220 775 ---- ---- ---- ---- 3.9870 +.1150 3.8720 800 ---- ---- ---- ---- 4.2370 +.1150 4.1220 825 ---- ---- ---- ---- 4.4870 +.1150 4.3720 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 35 230 ---- ---- ---- ---- .0050 UNCH .0050 3 235 ---- ---- ---- ---- .0055 UNCH .0055 240 ---- ---- ---- ---- .0060 UNCH .0060 245 ---- ---- ---- ---- .0070 +.0005 .0065 250 ---- ---- ---- ---- .0080 +.0005 .0075 27 255 ---- ---- ---- ---- .0090 +.0010 .0080 260 ---- ---- ---- ---- .0100 +.0010 .0090 265 ---- .0105B ---- .0105B .0110 +.0010 .0100 3 270 ---- .0120B ---- .0120B .0125 +.0010 .0115 15 275 ---- .0140B ---- .0140B .0145 +.0015 .0130 3 280 ---- .0160B ---- .0160B .0165 +.0020 .0145 14 285 ---- .0185B ---- .0180B .0190 +.0025 .0165 1 290 ---- .0215B ---- .0210B .0220 +.0035 .0185 10 295 .0220 .0245B .0220 .0245B .0250 +.0040 10 .0210 3 300 ---- .0290B ---- .0290B .0290 +.0050 .0240 55 305 ---- .0340B ---- .0335B .0335 +.0060 .0275 310 ---- .0395B ---- .0395B .0390 +.0070 .0320 1 315 ---- .0460B ---- .0460B .0450 +.0085 .0365 200 201 320 .0490 .0535B .0490 .0530B .0525 +.0105 10 .0420 40 325 ---- .0620B ---- .0615B .0605 +.0120 .0485 1291 330 ---- .0715B ---- .0715B .0700 +.0140 .0560 1 335 ---- .0830B ---- .0830B .0810 +.0165 .0645 18 340 ---- .0955B ---- .0955B .0935 +.0190 .0745 5 37 345 ---- .1080B ---- .1080B .1070 +.0215 .0855 31 350 .1125 .1240B .1075 .1235B .1225 +.0245 14 .0980 200 753 355 ---- .1410B ---- .1410B .1395 +.0275 .1120 26 360 .1320 .1600B .1320 .1600B .1580 +.0305 1 .1275 44 365 ---- .1810B ---- .1810B .1785 +.0340 .1445 19 370 ---- .2035B ---- .2035B .2010 +.0375 .1635 4 375 ---- .2280B ---- .2280B .2255 +.0410 .1845 10 260 380 ---- .2545B ---- .2545B .2520 +.0455 .2065 10 34 385 ---- .2830B ---- .2830B .2800 +.0490 .2310 2 390 ---- .3130B ---- .3130B .3100 +.0530 10 .2570 395 ---- .3445B ---- .3440B .3415 +.0570 .2845 400 ---- .3770B ---- .3770B .3750 +.0610 .3140 10 405 ---- .4100B ---- .4100B .4095 +.0645 .3450 410 ---- .4465B ---- .4465B .4460 +.0685 .3775 415 ---- .4845B ---- .4845B .4835 +.0715 .4120 420 ---- .5230B ---- .5230B .5220 +.0745 .4475 425 ---- .5630B ---- .5630B .5620 +.0780 .4840 430 ---- .6045B ---- .6045B .6025 +.0805 .5220 435 ---- .6410B ---- .6400B .6445 +.0830 .5615 440 ---- .6890B ---- .6890B .6870 +.0855 .6015 445 ---- .7270B ---- .7260B .7305 +.0875 .6430 450 ---- .7765B ---- .7765B .7745 +.0895 .6850 455 ---- .7705B ---- .7670B .8190 +.0910 .7280 460 ---- .7865B ---- .7840B .8645 +.0930 .7715 465 ---- ---- ---- ---- .9100 +.0945 .8155 470 ---- .9590B ---- .9590B .9565 +.0965 .8600 475 ---- ---- ---- ---- 1.0030 +.0975 .9055 480 ---- 1.0530B ---- 1.0530B 1.0500 +.0985 .9515 485 ---- ---- ---- ---- 1.0975 +.1000 .9975 490 ---- 1.1485B ---- 1.1485B 1.1455 +.1015 1.0440 495 ---- ---- ---- ---- 1.1930 +.1020 1.0910 500 ---- 1.2445B ---- 1.2445B 1.2415 +.1030 1.1385 505 ---- ---- ---- ---- 1.2900 +.1040 1.1860 510 ---- ---- ---- ---- 1.3385 +.1050 1.2335 515 ---- ---- ---- ---- 1.3875 +.1060 1.2815 520 ---- 1.4400B ---- 1.4400B 1.4365 +.1065 1.3300 525 ---- ---- ---- ---- 1.4855 +.1070 1.3785 530 ---- 1.5385B ---- 1.5385B 1.5345 +.1075 1.4270 535 ---- ---- ---- ---- 1.5840 +.1080 1.4760 540 ---- 1.5830B ---- 1.5825B 1.6335 +.1085 1.5250 545 ---- ---- ---- ---- 1.6830 +.1090 1.5740 550 ---- ---- ---- ---- 1.7325 +.1095 1.6230 555 ---- ---- ---- ---- 1.7825 +.1100 1.6725 560 ---- ---- ---- ---- 1.8320 +.1100 1.7220 565 ---- ---- ---- ---- 1.8820 +.1105 1.7715 570 ---- ---- ---- ---- 1.9320 +.1110 1.8210 575 ---- ---- ---- ---- 1.9820 +.1110 1.8710 580 ---- ---- ---- ---- 2.0320 +.1115 1.9205 600 ---- ---- ---- ---- 2.2320 +.1115 2.1205 625 ---- ---- ---- ---- 2.4820 +.1115 2.3705 650 ---- ---- ---- ---- 2.7320 +.1115 2.6205 675 ---- ---- ---- ---- 2.9820 +.1115 2.8705 700 ---- ---- ---- ---- 3.2320 +.1115 3.1205 725 ---- ---- ---- ---- 3.4820 +.1115 3.3705 750 ---- ---- ---- ---- 3.7320 +.1115 3.6205 775 ---- ---- ---- ---- 3.9820 +.1115 3.8705 800 ---- ---- ---- ---- 4.2320 +.1115 4.1205 825 ---- ---- ---- ---- 4.4820 +.1115 4.3705 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 UNCH .0010 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0070 UNCH .0070 20 230 ---- ---- ---- ---- .0080 UNCH .0080 112 235 ---- ---- ---- ---- .0090 +.0005 .0085 11 240 ---- ---- ---- ---- .0100 +.0005 .0095 245 ---- ---- ---- ---- .0110 +.0005 .0105 250 ---- ---- ---- ---- .0125 +.0010 .0115 76 255 ---- ---- ---- ---- .0140 +.0015 .0125 260 ---- ---- ---- ---- .0155 +.0015 .0140 2 265 ---- .0165B ---- .0160B .0175 +.0020 .0155 270 ---- .0185B ---- .0185B .0195 +.0025 .0170 210 275 ---- .0215B ---- .0210B .0220 +.0030 .0190 156 280 ---- .0245B ---- .0245B .0250 +.0035 .0215 2 285 ---- .0280B ---- .0280B .0285 +.0045 .0240 290 ---- .0325B ---- .0325B .0325 +.0050 .0275 295 ---- .0370B ---- .0365B .0370 +.0060 .0310 300 ---- .0425B ---- .0420B .0425 +.0075 .0350 117 305 ---- .0485B ---- .0485B .0485 +.0085 .0400 310 ---- .0555B ---- .0555B .0555 +.0100 .0455 315 ---- .0635B ---- .0635B .0635 +.0115 .0520 320 ---- .0725B ---- .0720B .0720 +.0130 .0590 8 325 ---- .0825B ---- .0825B .0820 +.0145 .0675 10 330 ---- .0940B ---- .0940B .0935 +.0170 .0765 7 335 ---- .1065B ---- .1065B .1060 +.0190 .0870 5 340 ---- .1205B ---- .1195B .1200 +.0215 .0985 345 ---- .1360B ---- .1355B .1350 +.0240 .1110 200 350 ---- .1530B ---- .1525B .1515 +.0265 .1250 4 355 ---- .1715B ---- .1710B .1700 +.0295 .1405 18 360 ---- .1915B ---- .1910B .1895 +.0320 .1575 5 365 ---- .2130B ---- .2130B .2110 +.0355 .1755 370 ---- .2360B ---- .2360B .2340 +.0385 .1955 10 375 ---- .2610B ---- .2610B .2585 +.0415 .2170 9 380 .2815 .2870B .2815 .2860B .2850 +.0450 9 .2400 385 ---- .3150B ---- .3150B .3125 +.0480 .2645 390 ---- .3445B ---- .3445B .3420 +.0515 .2905 10 12 395 ---- .3755B ---- .3755B .3730 +.0550 .3180 400 ---- .4080B ---- .4080B .4055 +.0580 .3475 405 ---- .4415B ---- .4415B .4395 +.0615 .3780 410 ---- .4745B ---- .4745B .4750 +.0650 .4100 415 ---- .5115B ---- .5115B .5110 +.0675 .4435 420 ---- .5490B ---- .5490B .5490 +.0710 .4780 425 ---- .5880B ---- .5880B .5875 +.0735 .5140 430 ---- .6280B ---- .6280B .6270 +.0765 .5505 435 ---- .6685B ---- .6685B .6675 +.0790 .5885 440 ---- .7105B ---- .7105B .7090 +.0815 .6275 445 ---- .7425B ---- .7425B .7510 +.0835 .6675 450 ---- .7955B ---- .7955B .7940 +.0855 .7085 455 ---- .8245B ---- .8230B .8370 +.0870 .7500 460 ---- .8675B ---- .8655B .8815 +.0895 .7920 465 ---- .8850B ---- .8815B .9260 +.0910 .8350 470 ---- .9735B ---- .9735B .9710 +.0925 .8785 475 ---- ---- ---- ---- 1.0165 +.0940 .9225 480 ---- 1.0650B ---- 1.0650B 1.0625 +.0955 .9670 485 ---- ---- ---- ---- 1.1085 +.0965 1.0120 490 ---- 1.1585B ---- 1.1585B 1.1555 +.0980 1.0575 495 ---- ---- ---- ---- 1.2025 +.0990 1.1035 500 ---- 1.2530B ---- 1.2530B 1.2495 +.1000 1.1495 505 ---- ---- ---- ---- 1.2975 +.1010 1.1965 510 ---- ---- ---- ---- 1.3450 +.1020 1.2430 515 ---- ---- ---- ---- 1.3930 +.1025 1.2905 520 ---- 1.4450B ---- 1.4450B 1.4415 +.1035 1.3380 525 ---- ---- ---- ---- 1.4900 +.1045 1.3855 530 ---- 1.5420B ---- 1.5420B 1.5385 +.1050 1.4335 535 ---- ---- ---- ---- 1.5875 +.1060 1.4815 540 ---- 1.6400B ---- 1.6400B 1.6365 +.1065 1.5300 545 ---- ---- ---- ---- 1.6855 +.1070 1.5785 550 ---- 1.7385B ---- 1.7385B 1.7345 +.1075 1.6270 555 ---- ---- ---- ---- 1.7840 +.1080 1.6760 560 ---- 1.8180B ---- 1.8180B 1.8335 +.1085 1.7250 565 ---- ---- ---- ---- 1.8830 +.1090 1.7740 570 ---- ---- ---- ---- 1.9325 +.1095 1.8230 575 ---- ---- ---- ---- 1.9825 +.1100 1.8725 580 ---- ---- ---- ---- 2.0320 +.1100 1.9220 600 ---- ---- ---- ---- 2.2320 +.1115 2.1205 625 ---- ---- ---- ---- 2.4820 +.1115 2.3705 650 ---- ---- ---- ---- 2.7320 +.1115 2.6205 675 ---- ---- ---- ---- 2.9820 +.1115 2.8705 700 ---- ---- ---- ---- 3.2320 +.1115 3.1205 725 ---- ---- ---- ---- 3.4820 +.1115 3.3705 750 ---- ---- ---- ---- 3.7320 +.1115 3.6205 775 ---- ---- ---- ---- 3.9820 +.1115 3.8705 800 ---- ---- ---- ---- 4.2320 +.1115 4.1205 825 ---- ---- ---- ---- 4.4820 +.1115 4.3705 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0055 -.0005 .0060 220 ---- ---- ---- ---- .0090 UNCH .0090 225 ---- ---- ---- ---- .0100 UNCH .0100 230 ---- ---- ---- ---- .0115 +.0005 .0110 235 ---- ---- ---- ---- .0130 +.0010 .0120 240 ---- ---- ---- ---- .0145 +.0010 .0135 245 ---- ---- ---- ---- .0160 +.0015 .0145 250 ---- ---- ---- ---- .0180 +.0020 .0160 255 ---- ---- ---- ---- .0200 +.0020 .0180 260 ---- .0205B ---- .0205B .0225 +.0025 .0200 265 ---- .0235B ---- .0235B .0250 +.0030 .0220 270 ---- .0265B ---- .0265B .0285 +.0040 .0245 275 ---- .0305B ---- .0300B .0320 +.0045 .0275 280 ---- .0345B ---- .0345B .0360 +.0050 .0310 10 285 ---- .0395B ---- .0390B .0405 +.0060 .0345 290 ---- .0445B ---- .0440B .0455 +.0065 .0390 295 ---- .0505B ---- .0505B .0515 +.0075 .0440 300 ---- .0575B ---- .0570B .0580 +.0085 .0495 23 305 ---- .0650B ---- .0640B .0655 +.0100 .0555 310 ---- .0735B ---- .0730B .0735 +.0110 .0625 315 ---- .0825B ---- .0825B .0830 +.0125 .0705 11 320 ---- .0930B ---- .0930B .0930 +.0140 .0790 325 ---- .1045B ---- .1045B .1045 +.0155 .0890 330 ---- .1170B ---- .1165B .1170 +.0175 .0995 1 335 ---- .1310B ---- .1310B .1305 +.0195 .1110 340 ---- .1460B ---- .1460B .1455 +.0215 .1240 2 345 ---- .1625B ---- .1625B .1620 +.0240 .1380 110 350 ---- .1805B ---- .1805B .1800 +.0270 .1530 3 355 ---- .2000B ---- .1995B .1990 +.0290 .1700 2 360 ---- .2205B ---- .2200B .2195 +.0320 .1875 32 365 ---- .2425B ---- .2425B .2415 +.0345 .2070 370 ---- .2660B ---- .2660B .2650 +.0375 .2275 93 375 ---- .2910B ---- .2910B .2900 +.0405 .2495 380 ---- .3175B ---- .3175B .3165 +.0440 .2725 8 385 ---- .3450B ---- .3450B .3440 +.0465 .2975 26 390 ---- .3740B ---- .3740B .3735 +.0500 .3235 94 395 ---- .4045B ---- .4045B .4040 +.0530 .3510 400 ---- .4365B ---- .4365B .4355 +.0555 .3800 4 405 ---- .4695B ---- .4695B .4685 +.0580 .4105 410 ---- .5035B ---- .5035B .5030 +.0610 .4420 415 ---- .5355B ---- .5355B .5380 +.0635 .4745 420 ---- .5725B ---- .5725B .5745 +.0660 .5085 425 ---- .6105B ---- .6105B .6120 +.0685 .5435 430 ---- .6495B ---- .6495B .6500 +.0705 .5795 435 ---- .6890B ---- .6890B .6895 +.0730 .6165 440 ---- .7295B ---- .7295B .7295 +.0750 .6545 445 ---- .7695B ---- .7695B .7705 +.0775 .6930 450 ---- .8125B ---- .8125B .8120 +.0790 .7330 455 ---- .7970B ---- .7970B .8540 +.0810 .7730 460 ---- ---- ---- ---- .8970 +.0830 .8140 465 ---- ---- ---- ---- .9405 +.0845 .8560 470 ---- .9860B ---- .9860B .9845 +.0860 .8985 475 ---- ---- ---- ---- 1.0290 +.0875 .9415 480 ---- 1.0760B ---- 1.0755B 1.0735 +.0885 .9850 485 ---- ---- ---- ---- 1.1190 +.0900 1.0290 490 ---- 1.1670B ---- 1.1670B 1.1650 +.0915 1.0735 495 ---- ---- ---- ---- 1.2110 +.0930 1.1180 500 ---- 1.2600B ---- 1.2600B 1.2570 +.0935 1.1635 505 ---- ---- ---- ---- 1.3040 +.0950 1.2090 510 ---- ---- ---- ---- 1.3510 +.0960 1.2550 515 ---- ---- ---- ---- 1.3980 +.0965 1.3015 520 ---- 1.4485B ---- 1.4485B 1.4455 +.0975 1.3480 525 ---- ---- ---- ---- 1.4935 +.0985 1.3950 530 ---- 1.5445B ---- 1.5445B 1.5415 +.0990 1.4425 535 ---- ---- ---- ---- 1.5895 +.1000 1.4895 540 ---- 1.6410B ---- 1.6410B 1.6380 +.1005 1.5375 545 ---- ---- ---- ---- 1.6865 +.1015 1.5850 550 ---- 1.7380B ---- 1.7380B 1.7350 +.1020 1.6330 555 ---- ---- ---- ---- 1.7840 +.1025 1.6815 560 ---- 1.8360B ---- 1.8360B 1.8325 +.1025 1.7300 565 ---- ---- ---- ---- 1.8820 +.1035 1.7785 570 ---- 1.9340B ---- 1.9340B 1.9310 +.1040 1.8270 575 ---- ---- ---- ---- 1.9800 +.1040 1.8760 580 ---- 2.0295B ---- 2.0295B 2.0295 +.1045 1.9250 600 ---- ---- ---- ---- 2.2280 +.1060 2.1220 625 ---- ---- ---- ---- 2.4780 +.1080 2.3700 650 ---- ---- ---- ---- 2.7280 +.1080 2.6200 675 ---- ---- ---- ---- 2.9780 +.1080 2.8700 700 ---- ---- ---- ---- 3.2280 +.1080 3.1200 725 ---- ---- ---- ---- 3.4780 +.1080 3.3700 750 ---- ---- ---- ---- 3.7280 +.1080 3.6200 775 ---- ---- ---- ---- 3.9780 +.1080 3.8700 800 ---- ---- ---- ---- 4.2280 +.1080 4.1200 825 ---- ---- ---- ---- 4.4780 +.1080 4.3700 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0055 +.0005 .0050 220 ---- ---- ---- ---- .0105 +.0010 .0095 225 ---- ---- ---- ---- .0120 +.0010 .0110 230 ---- .0130B ---- .0130B .0140 +.0015 .0125 235 ---- .0150B ---- ---- .0160 +.0015 .0145 23 240 ---- .0170B ---- .0165B .0185 +.0025 .0160 245 ---- .0190B ---- .0190B .0210 +.0025 .0185 250 ---- .0215B ---- .0215B .0235 +.0025 .0210 255 ---- .0245B ---- .0245B .0265 +.0030 .0235 260 ---- .0275B ---- .0275B .0300 +.0035 .0265 65 265 ---- .0310B ---- .0310B .0335 +.0040 .0295 270 ---- .0355B ---- .0355B .0380 +.0050 .0330 10 275 ---- .0400B ---- .0395B .0425 +.0055 .0370 280 ---- .0450B ---- .0445B .0475 +.0065 .0410 285 ---- .0505B ---- .0500B .0530 +.0070 .0460 290 ---- .0570B ---- .0565B .0590 +.0080 .0510 295 ---- .0640B ---- .0630B .0660 +.0095 .0565 50 300 ---- .0720B ---- .0715B .0735 +.0105 .0630 1 305 ---- .0805B ---- .0800B .0815 +.0115 .0700 310 ---- .0900B ---- .0900B .0910 +.0130 .0780 20 315 ---- .1005B ---- .1000B .1015 +.0145 .0870 6 320 ---- .1120B ---- .1115B .1125 +.0160 .0965 1 325 .1250 .1250 .1250 .1250 .1250 +.0175 1 .1075 330 ---- .1385B ---- .1380B .1390 +.0200 .1190 60 335 ---- .1535B ---- .1525B .1540 +.0220 .1320 340 ---- .1695B ---- .1685B .1700 +.0240 .1460 345 ---- .1870B ---- .1865B .1875 +.0265 .1610 65 350 ---- .2055B ---- .2050B .2060 +.0285 .1775 355 ---- .2255B ---- .2250B .2260 +.0310 .1950 360 ---- .2470B ---- .2465B .2475 +.0340 .2135 365 ---- .2695B ---- .2695B .2700 +.0360 .2340 370 ---- .2935B ---- .2930B .2940 +.0390 .2550 375 .3200 .3200 .3200 .3160A .3190 +.0415 2 .2775 6 380 ---- .3455B ---- .3445B .3455 +.0440 .3015 11 385 ---- .3735B ---- .3725B .3730 +.0465 .3265 390 ---- .4025B ---- .4015B .4020 +.0490 .3530 60 395 ---- .4325B ---- .4320B .4325 +.0520 .3805 400 ---- .4640B ---- .4625B .4635 +.0540 .4095 405 ---- .4965B ---- .4955B .4960 +.0565 .4395 410 ---- .5300B ---- .5290B .5295 +.0585 .4710 1 415 ---- .5595B ---- .5595B .5645 +.0615 .5030 3 420 ---- .5960B ---- .5960B .6000 +.0635 .5365 1 425 ---- .6330B ---- .6330B .6365 +.0655 .5710 430 ---- .6710B ---- .6710B .6740 +.0680 .6060 435 ---- .7100B ---- .7100B .7125 +.0700 .6425 440 ---- .7500B ---- .7500B .7515 +.0720 .6795 445 ---- .7900B ---- .7900B .7915 +.0740 .7175 450 ---- .8310B ---- .8310B .8320 +.0760 .7560 455 ---- .8715B ---- .8715B .8735 +.0780 .7955 460 ---- .8835B ---- .8835B .9155 +.0800 .8355 465 ---- ---- ---- ---- .9580 +.0815 .8765 470 ---- 1.0010B ---- 1.0010B 1.0010 +.0830 .9180 475 ---- ---- ---- ---- 1.0450 +.0850 .9600 480 ---- 1.0890B ---- 1.0890B 1.0890 +.0865 1.0025 485 ---- ---- ---- ---- 1.1335 +.0880 1.0455 490 ---- 1.1790B ---- 1.1790B 1.1780 +.0885 1.0895 495 ---- ---- ---- ---- 1.2235 +.0900 1.1335 500 ---- 1.2700B ---- 1.2700B 1.2690 +.0910 1.1780 505 ---- ---- ---- ---- 1.3150 +.0920 1.2230 510 ---- ---- ---- ---- 1.3610 +.0930 1.2680 515 ---- ---- ---- ---- 1.4075 +.0940 1.3135 520 ---- 1.4560B ---- 1.4560B 1.4545 +.0950 1.3595 525 ---- ---- ---- ---- 1.5015 +.0955 1.4060 530 ---- 1.5505B ---- 1.5505B 1.5490 +.0965 1.4525 535 ---- ---- ---- ---- 1.5965 +.0975 1.4990 540 ---- 1.6455B ---- 1.6455B 1.6440 +.0980 1.5460 545 ---- ---- ---- ---- 1.6920 +.0985 1.5935 550 ---- 1.7415B ---- 1.7415B 1.7400 +.0990 1.6410 555 ---- ---- ---- ---- 1.7885 +.1000 1.6885 560 ---- 1.8385B ---- 1.8385B 1.8370 +.1005 1.7365 565 ---- ---- ---- ---- 1.8855 +.1010 1.7845 570 ---- 1.9360B ---- 1.9360B 1.9340 +.1015 1.8325 575 ---- ---- ---- ---- 1.9830 +.1020 1.8810 580 ---- 2.0340B ---- 2.0335B 2.0320 +.1025 1.9295 600 ---- 2.2140B ---- 2.2140B 2.2295 +.1050 2.1245 625 ---- ---- ---- ---- 2.4780 +.1070 2.3710 650 ---- ---- ---- ---- 2.7280 +.1080 2.6200 675 ---- ---- ---- ---- 2.9780 +.1080 2.8700 700 ---- ---- ---- ---- 3.2280 +.1080 3.1200 725 ---- ---- ---- ---- 3.4780 +.1080 3.3700 750 ---- ---- ---- ---- 3.7280 +.1080 3.6200 775 ---- ---- ---- ---- 3.9780 +.1080 3.8700 800 ---- ---- ---- ---- 4.2280 +.1080 4.1200 825 ---- ---- ---- ---- 4.4780 +.1080 4.3700 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0090 UNCH .0090 220 ---- ---- ---- ---- .0145 +.0005 .0140 225 ---- ---- ---- ---- .0160 +.0005 .0155 230 ---- ---- ---- ---- .0180 +.0010 .0170 235 ---- ---- ---- ---- .0200 +.0010 .0190 240 ---- ---- ---- ---- .0220 +.0015 .0205 245 ---- ---- ---- ---- .0245 +.0015 .0230 250 ---- ---- ---- ---- .0275 +.0025 .0250 255 ---- ---- ---- ---- .0305 +.0030 .0275 260 ---- ---- ---- ---- .0335 +.0030 .0305 265 ---- ---- ---- ---- .0375 +.0035 .0340 270 ---- ---- ---- ---- .0420 +.0045 .0375 275 ---- .0430B ---- .0430B .0470 +.0055 .0415 280 ---- .0490B ---- .0490B .0525 +.0060 .0465 285 ---- .0560B ---- .0560B .0590 +.0075 .0515 290 ---- .0635B ---- .0635B .0665 +.0090 .0575 295 ---- .0720B ---- .0720B .0745 +.0100 .0645 300 ---- .0810B ---- .0810B .0835 +.0115 .0720 305 ---- .0910B ---- .0910B .0930 +.0130 .0800 310 ---- .1015B ---- .1015B .1040 +.0150 .0890 315 ---- .1135B ---- .1130B .1155 +.0165 .0990 320 ---- .1260B ---- .1260B .1285 +.0185 .1100 325 ---- .1390B ---- .1390B .1425 +.0205 .1220 330 ---- .1535B ---- .1535B .1570 +.0220 .1350 335 ---- .1690B ---- .1690B .1730 +.0235 .1495 340 ---- .1855B ---- .1855B .1900 +.0255 .1645 345 ---- .2035B ---- .2035B .2080 +.0275 .1805 350 ---- .2220B ---- .2215B .2275 +.0295 .1980 1 3 355 ---- .2420B ---- .2415B .2480 +.0315 .2165 360 ---- .2630B ---- .2625B .2695 +.0335 .2360 365 ---- .2855B ---- .2855B .2920 +.0355 .2565 370 ---- .3090B ---- .3090B .3160 +.0375 .2785 375 ---- .3340B ---- .3340B .3410 +.0400 .3010 380 ---- .3600B ---- .3600B .3670 +.0415 .3255 385 ---- .3875B ---- .3875B .3945 +.0440 .3505 390 ---- .4165B ---- .4165B .4230 +.0460 .3770 395 ---- .4465B ---- .4465B .4525 +.0480 .4045 400 ---- .4775B ---- .4775B .4830 +.0495 .4335 1 405 ---- .5100B ---- .5100B .5150 +.0515 .4635 410 ---- .5435B ---- .5435B .5480 +.0535 .4945 415 ---- .5780B ---- .5780B .5820 +.0555 .5265 420 ---- .6135B ---- .6135B .6175 +.0580 .5595 1 425 ---- .6505B ---- .6505B .6535 +.0600 .5935 430 ---- .6880B ---- .6880B .6905 +.0620 .6285 435 ---- .7260B ---- .7260B .7285 +.0640 .6645 440 ---- .7650B ---- .7650B .7675 +.0665 .7010 445 ---- .8050B ---- .8050B .8070 +.0685 .7385 450 ---- .8450B ---- .8450B .8475 +.0705 .7770 455 ---- .8865B ---- .8865B .8885 +.0730 .8155 460 ---- .9280B ---- .9280B .9300 +.0745 .8555 465 ---- .9470B ---- .9470B .9720 +.0765 .8955 470 ---- 1.0125B ---- 1.0125B 1.0145 +.0780 .9365 475 ---- ---- ---- ---- 1.0580 +.0800 .9780 480 ---- 1.0995B ---- 1.0995B 1.1015 +.0815 1.0200 485 ---- ---- ---- ---- 1.1455 +.0830 1.0625 490 ---- 1.1880B ---- 1.1880B 1.1895 +.0840 1.1055 495 ---- ---- ---- ---- 1.2345 +.0860 1.1485 500 ---- 1.2780B ---- 1.2780B 1.2795 +.0870 1.1925 505 ---- ---- ---- ---- 1.3250 +.0885 1.2365 510 ---- ---- ---- ---- 1.3705 +.0890 1.2815 515 ---- ---- ---- ---- 1.4165 +.0905 1.3260 520 ---- 1.4620B ---- 1.4620B 1.4630 +.0915 1.3715 525 ---- ---- ---- ---- 1.5095 +.0925 1.4170 530 ---- 1.5550B ---- 1.5550B 1.5560 +.0930 1.4630 535 ---- ---- ---- ---- 1.6035 +.0945 1.5090 540 ---- 1.6495B ---- 1.6495B 1.6505 +.0950 1.5555 545 ---- ---- ---- ---- 1.6980 +.0960 1.6020 550 ---- 1.7450B ---- 1.7450B 1.7455 +.0965 1.6490 555 ---- ---- ---- ---- 1.7935 +.0970 1.6965 560 ---- 1.8410B ---- 1.8410B 1.8415 +.0980 1.7435 565 ---- ---- ---- ---- 1.8895 +.0980 1.7915 570 ---- 1.9375B ---- 1.9375B 1.9380 +.0990 1.8390 575 ---- ---- ---- ---- 1.9865 +.0995 1.8870 580 ---- 2.0350B ---- 2.0350B 2.0350 +.1000 1.9350 600 ---- 2.2315B ---- 2.2315B 2.2310 +.1020 2.1290 625 ---- ---- ---- ---- 2.4785 +.1040 2.3745 650 ---- ---- ---- ---- 2.7280 +.1050 2.6230 675 ---- ---- ---- ---- 2.9780 +.1050 2.8730 700 ---- ---- ---- ---- 3.2280 +.1050 3.1230 725 ---- ---- ---- ---- 3.4780 +.1050 3.3730 750 ---- ---- ---- ---- 3.7280 +.1050 3.6230 775 ---- ---- ---- ---- 3.9780 +.1050 3.8730 800 ---- ---- ---- ---- 4.2280 +.1050 4.1230 825 ---- ---- ---- ---- 4.4780 +.1050 4.3730 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0035 +.0010 .0025 175 ---- ---- ---- ---- .0070 +.0010 .0060 200 ---- ---- ---- ---- .0135 +.0020 .0115 220 ---- ---- ---- ---- .0210 +.0030 .0180 225 ---- ---- ---- ---- .0230 +.0030 .0200 230 ---- ---- ---- ---- .0255 +.0030 .0225 235 ---- ---- ---- ---- .0285 +.0035 .0250 240 ---- ---- ---- ---- .0315 +.0040 .0275 245 ---- ---- ---- ---- .0345 +.0040 .0305 250 ---- ---- ---- ---- .0380 +.0040 .0340 255 ---- ---- ---- ---- .0420 +.0045 .0375 260 ---- ---- ---- ---- .0465 +.0050 .0415 265 ---- ---- ---- ---- .0515 +.0060 .0455 270 ---- ---- ---- ---- .0570 +.0065 .0505 275 ---- ---- ---- ---- .0630 +.0075 .0555 280 ---- ---- ---- ---- .0695 +.0080 .0615 285 ---- ---- ---- ---- .0770 +.0090 .0680 290 ---- ---- ---- ---- .0850 +.0105 .0745 295 ---- ---- ---- ---- .0940 +.0115 .0825 300 ---- ---- ---- ---- .1040 +.0135 .0905 305 ---- ---- ---- ---- .1145 +.0150 .0995 310 ---- ---- ---- ---- .1260 +.0165 .1095 315 ---- ---- ---- ---- .1385 +.0185 .1200 320 ---- ---- ---- ---- .1520 +.0205 .1315 325 ---- ---- ---- ---- .1660 +.0220 .1440 330 ---- ---- ---- ---- .1815 +.0245 .1570 335 ---- ---- ---- ---- .1980 +.0265 .1715 340 ---- ---- ---- ---- .2155 +.0285 .1870 345 ---- ---- ---- ---- .2340 +.0305 .2035 350 ---- ---- ---- ---- .2535 +.0325 .2210 355 ---- ---- ---- ---- .2740 +.0345 .2395 360 ---- ---- ---- ---- .2955 +.0365 .2590 365 ---- ---- ---- ---- .3185 +.0385 .2800 370 ---- ---- ---- ---- .3425 +.0405 .3020 375 ---- ---- ---- ---- .3675 +.0425 .3250 380 ---- ---- ---- ---- .3935 +.0440 .3495 385 ---- ---- ---- ---- .4210 +.0465 .3745 390 ---- ---- ---- ---- .4495 +.0485 .4010 395 ---- ---- ---- ---- .4790 +.0505 .4285 400 ---- ---- ---- ---- .5095 +.0525 .4570 405 ---- ---- ---- ---- .5410 +.0545 .4865 410 ---- ---- ---- ---- .5735 +.0565 .5170 415 ---- ---- ---- ---- .6070 +.0585 .5485 420 ---- ---- ---- ---- .6410 +.0600 .5810 425 ---- ---- ---- ---- .6765 +.0620 .6145 430 ---- ---- ---- ---- .7125 +.0640 .6485 435 ---- ---- ---- ---- .7495 +.0660 .6835 440 ---- ---- ---- ---- .7870 +.0675 .7195 445 ---- ---- ---- ---- .8255 +.0695 .7560 450 ---- ---- ---- ---- .8645 +.0710 .7935 455 ---- ---- ---- ---- .9040 +.0725 .8315 460 ---- ---- ---- ---- .9445 +.0740 .8705 465 ---- ---- ---- ---- .9855 +.0755 .9100 470 ---- ---- ---- ---- 1.0270 +.0770 .9500 475 ---- ---- ---- ---- 1.0690 +.0785 .9905 480 ---- ---- ---- ---- 1.1115 +.0795 1.0320 485 ---- ---- ---- ---- 1.1545 +.0810 1.0735 490 ---- ---- ---- ---- 1.1980 +.0825 1.1155 495 ---- ---- ---- ---- 1.2420 +.0835 1.1585 500 ---- ---- ---- ---- 1.2860 +.0845 1.2015 505 ---- ---- ---- ---- 1.3305 +.0855 1.2450 510 ---- ---- ---- ---- 1.3760 +.0870 1.2890 515 ---- ---- ---- ---- 1.4210 +.0875 1.3335 520 ---- ---- ---- ---- 1.4670 +.0890 1.3780 525 ---- ---- ---- ---- 1.5130 +.0900 1.4230 530 ---- ---- ---- ---- 1.5590 +.0905 1.4685 535 ---- ---- ---- ---- 1.6055 +.0915 1.5140 540 ---- ---- ---- ---- 1.6525 +.0925 1.5600 545 ---- ---- ---- ---- 1.6995 +.0935 1.6060 550 ---- ---- ---- ---- 1.7470 +.0945 1.6525 555 ---- ---- ---- ---- 1.7945 +.0950 1.6995 560 ---- ---- ---- ---- 1.8420 +.0955 1.7465 565 ---- ---- ---- ---- 1.8900 +.0960 1.7940 570 ---- ---- ---- ---- 1.9380 +.0970 1.8410 575 ---- ---- ---- ---- 1.9865 +.0975 1.8890 580 ---- ---- ---- ---- 2.0350 +.0985 1.9365 600 ---- ---- ---- ---- 2.2305 +.1005 2.1300 625 ---- ---- ---- ---- 2.4780 +.1030 2.3750 650 ---- ---- ---- ---- 2.7280 +.1050 2.6230 675 ---- ---- ---- ---- 2.9780 +.1050 2.8730 700 ---- ---- ---- ---- 3.2280 +.1050 3.1230 725 ---- ---- ---- ---- 3.4780 +.1050 3.3730 750 ---- ---- ---- ---- 3.7280 +.1050 3.6230 775 ---- ---- ---- ---- 3.9780 +.1050 3.8730 800 ---- ---- ---- ---- 4.2280 +.1050 4.1230 825 ---- ---- ---- ---- 4.4780 +.1050 4.3730 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0055 +.0015 .0040 175 ---- ---- ---- ---- .0105 +.0020 .0085 200 ---- ---- ---- ---- .0185 +.0025 .0160 220 ---- ---- ---- ---- .0275 +.0030 .0245 225 ---- ---- ---- ---- .0305 +.0035 .0270 230 ---- ---- ---- ---- .0335 +.0035 .0300 235 ---- ---- ---- ---- .0365 +.0035 .0330 240 ---- ---- ---- ---- .0400 +.0040 .0360 245 ---- ---- ---- ---- .0440 +.0045 .0395 250 ---- ---- ---- ---- .0480 +.0045 .0435 255 ---- ---- ---- ---- .0525 +.0045 .0480 260 ---- ---- ---- ---- .0575 +.0050 .0525 265 ---- ---- ---- ---- .0630 +.0060 .0570 270 ---- ---- ---- ---- .0690 +.0065 .0625 275 ---- ---- ---- ---- .0755 +.0075 .0680 280 ---- ---- ---- ---- .0825 +.0080 .0745 285 ---- ---- ---- ---- .0900 +.0090 .0810 290 ---- ---- ---- ---- .0985 +.0100 .0885 295 ---- ---- ---- ---- .1080 +.0115 .0965 300 ---- ---- ---- ---- .1180 +.0130 .1050 305 ---- ---- ---- ---- .1290 +.0150 .1140 310 ---- ---- ---- ---- .1405 +.0165 .1240 315 ---- ---- ---- ---- .1535 +.0185 .1350 320 ---- ---- ---- ---- .1670 +.0205 .1465 325 ---- ---- ---- ---- .1815 +.0220 .1595 330 ---- ---- ---- ---- .1975 +.0245 .1730 335 ---- ---- ---- ---- .2140 +.0265 .1875 340 ---- ---- ---- ---- .2315 +.0280 .2035 345 ---- ---- ---- ---- .2505 +.0305 .2200 350 ---- ---- ---- ---- .2705 +.0325 .2380 355 ---- ---- ---- ---- .2915 +.0340 .2575 360 ---- ---- ---- ---- .3135 +.0360 .2775 365 ---- ---- ---- ---- .3365 +.0375 .2990 370 ---- ---- ---- ---- .3610 +.0395 .3215 375 ---- ---- ---- ---- .3860 +.0410 .3450 380 ---- ---- ---- ---- .4125 +.0430 .3695 385 ---- ---- ---- ---- .4400 +.0445 .3955 390 ---- ---- ---- ---- .4680 +.0460 .4220 395 ---- ---- ---- ---- .4975 +.0480 .4495 400 ---- ---- ---- ---- .5280 +.0500 .4780 405 ---- ---- ---- ---- .5595 +.0515 .5080 410 ---- ---- ---- ---- .5915 +.0530 .5385 415 ---- ---- ---- ---- .6250 +.0555 .5695 420 ---- ---- ---- ---- .6590 +.0570 .6020 425 ---- ---- ---- ---- .6940 +.0590 .6350 430 ---- ---- ---- ---- .7295 +.0605 .6690 435 ---- ---- ---- ---- .7660 +.0620 .7040 440 ---- ---- ---- ---- .8035 +.0640 .7395 445 ---- ---- ---- ---- .8415 +.0660 .7755 450 ---- ---- ---- ---- .8800 +.0675 .8125 455 ---- ---- ---- ---- .9195 +.0690 .8505 460 ---- ---- ---- ---- .9595 +.0705 .8890 465 ---- ---- ---- ---- 1.0000 +.0720 .9280 470 ---- ---- ---- ---- 1.0410 +.0735 .9675 475 ---- ---- ---- ---- 1.0825 +.0745 1.0080 480 ---- ---- ---- ---- 1.1245 +.0760 1.0485 485 ---- ---- ---- ---- 1.1675 +.0775 1.0900 490 ---- ---- ---- ---- 1.2105 +.0785 1.1320 495 ---- ---- ---- ---- 1.2540 +.0800 1.1740 500 ---- ---- ---- ---- 1.2980 +.0810 1.2170 505 ---- ---- ---- ---- 1.3425 +.0825 1.2600 510 ---- ---- ---- ---- 1.3870 +.0830 1.3040 515 ---- ---- ---- ---- 1.4320 +.0840 1.3480 520 ---- ---- ---- ---- 1.4775 +.0850 1.3925 525 ---- ---- ---- ---- 1.5230 +.0860 1.4370 530 ---- ---- ---- ---- 1.5690 +.0870 1.4820 535 ---- ---- ---- ---- 1.6150 +.0875 1.5275 540 ---- ---- ---- ---- 1.6615 +.0880 1.5735 545 ---- ---- ---- ---- 1.7085 +.0890 1.6195 550 ---- ---- ---- ---- 1.7555 +.0900 1.6655 555 ---- ---- ---- ---- 1.8025 +.0905 1.7120 560 ---- ---- ---- ---- 1.8500 +.0910 1.7590 565 ---- ---- ---- ---- 1.8975 +.0920 1.8055 570 ---- ---- ---- ---- 1.9455 +.0925 1.8530 575 ---- ---- ---- ---- 1.9935 +.0935 1.9000 580 ---- ---- ---- ---- 2.0415 +.0940 1.9475 600 ---- ---- ---- ---- 2.2355 +.0960 2.1395 625 ---- ---- ---- ---- 2.4810 +.0985 2.3825 650 ---- ---- ---- ---- 2.7295 +.1010 2.6285 675 ---- ---- ---- ---- 2.9795 +.1025 2.8770 700 ---- ---- ---- ---- 3.2295 +.1025 3.1270 725 ---- ---- ---- ---- 3.4795 +.1025 3.3770 750 ---- ---- ---- ---- 3.7295 +.1025 3.6270 775 ---- ---- ---- ---- 3.9795 +.1025 3.8770 800 ---- ---- ---- ---- 4.2295 +.1025 4.1270 825 ---- ---- ---- ---- 4.4795 +.1025 4.3770 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 +.0005 .0025 150 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0130 +.0015 .0115 200 ---- ---- ---- ---- .0235 +.0030 .0205 220 ---- ---- ---- ---- .0350 +.0040 .0310 225 ---- ---- ---- ---- .0385 +.0045 .0340 230 ---- ---- ---- ---- .0425 +.0055 .0370 235 ---- ---- ---- ---- .0465 +.0060 .0405 240 ---- ---- ---- ---- .0505 +.0060 .0445 245 ---- ---- ---- ---- .0555 +.0070 .0485 250 ---- ---- ---- ---- .0605 +.0080 .0525 255 ---- ---- ---- ---- .0655 +.0080 .0575 260 ---- ---- ---- ---- .0715 +.0090 .0625 265 ---- ---- ---- ---- .0775 +.0095 .0680 270 ---- ---- ---- ---- .0845 +.0110 .0735 275 ---- ---- ---- ---- .0915 +.0115 .0800 280 ---- ---- ---- ---- .0990 +.0125 .0865 285 ---- ---- ---- ---- .1075 +.0135 .0940 290 ---- ---- ---- ---- .1165 +.0145 .1020 295 ---- ---- ---- ---- .1260 +.0155 .1105 300 ---- ---- ---- ---- .1365 +.0170 .1195 305 ---- ---- ---- ---- .1475 +.0185 .1290 310 ---- ---- ---- ---- .1590 +.0190 .1400 315 ---- ---- ---- ---- .1720 +.0210 .1510 320 ---- ---- ---- ---- .1855 +.0220 .1635 325 ---- ---- ---- ---- .2000 +.0235 .1765 330 ---- ---- ---- ---- .2160 +.0255 .1905 335 ---- ---- ---- ---- .2325 +.0270 .2055 340 ---- ---- ---- ---- .2505 +.0290 .2215 345 ---- ---- ---- ---- .2690 +.0300 .2390 350 ---- ---- ---- ---- .2890 +.0320 .2570 355 ---- ---- ---- ---- .3100 +.0335 .2765 360 ---- ---- ---- ---- .3325 +.0355 .2970 365 ---- ---- ---- ---- .3555 +.0370 .3185 370 ---- ---- ---- ---- .3800 +.0390 .3410 375 ---- ---- ---- ---- .4055 +.0410 .3645 380 ---- ---- ---- ---- .4320 +.0425 .3895 385 ---- ---- ---- ---- .4595 +.0445 .4150 390 ---- ---- ---- ---- .4875 +.0460 .4415 395 ---- ---- ---- ---- .5170 +.0480 .4690 400 ---- ---- ---- ---- .5475 +.0500 .4975 405 ---- ---- ---- ---- .5785 +.0515 .5270 410 ---- ---- ---- ---- .6110 +.0535 .5575 415 ---- ---- ---- ---- .6440 +.0550 .5890 420 ---- ---- ---- ---- .6775 +.0565 .6210 425 ---- ---- ---- ---- .7120 +.0580 .6540 430 ---- ---- ---- ---- .7475 +.0600 .6875 435 ---- ---- ---- ---- .7840 +.0620 .7220 440 ---- ---- ---- ---- .8205 +.0630 .7575 445 ---- ---- ---- ---- .8580 +.0645 .7935 450 ---- ---- ---- ---- .8965 +.0665 .8300 455 ---- ---- ---- ---- .9350 +.0675 .8675 460 ---- ---- ---- ---- .9745 +.0690 .9055 465 ---- ---- ---- ---- 1.0145 +.0705 .9440 470 ---- ---- ---- ---- 1.0550 +.0720 .9830 475 ---- ---- ---- ---- 1.0965 +.0735 1.0230 480 ---- ---- ---- ---- 1.1380 +.0750 1.0630 485 ---- ---- ---- ---- 1.1800 +.0760 1.1040 490 ---- ---- ---- ---- 1.2225 +.0775 1.1450 495 ---- ---- ---- ---- 1.2650 +.0780 1.1870 500 ---- ---- ---- ---- 1.3085 +.0795 1.2290 505 ---- ---- ---- ---- 1.3520 +.0805 1.2715 510 ---- ---- ---- ---- 1.3960 +.0815 1.3145 515 ---- ---- ---- ---- 1.4405 +.0825 1.3580 520 ---- ---- ---- ---- 1.4850 +.0835 1.4015 525 ---- ---- ---- ---- 1.5300 +.0845 1.4455 530 ---- ---- ---- ---- 1.5755 +.0855 1.4900 535 ---- ---- ---- ---- 1.6210 +.0860 1.5350 540 ---- ---- ---- ---- 1.6670 +.0870 1.5800 545 ---- ---- ---- ---- 1.7130 +.0880 1.6250 550 ---- ---- ---- ---- 1.7595 +.0885 1.6710 555 ---- ---- ---- ---- 1.8065 +.0900 1.7165 560 ---- ---- ---- ---- 1.8530 +.0900 1.7630 565 ---- ---- ---- ---- 1.9005 +.0910 1.8095 570 ---- ---- ---- ---- 1.9475 +.0915 1.8560 575 ---- ---- ---- ---- 1.9955 +.0925 1.9030 580 ---- ---- ---- ---- 2.0430 +.0930 1.9500 600 ---- ---- ---- ---- 2.2360 +.0955 2.1405 625 ---- ---- ---- ---- 2.4810 +.0990 2.3820 650 ---- ---- ---- ---- 2.7295 +.1015 2.6280 675 ---- ---- ---- ---- 2.9795 +.1025 2.8770 700 ---- ---- ---- ---- 3.2295 +.1025 3.1270 725 ---- ---- ---- ---- 3.4795 +.1025 3.3770 750 ---- ---- ---- ---- 3.7295 +.1025 3.6270 775 ---- ---- ---- ---- 3.9795 +.1025 3.8770 800 ---- ---- ---- ---- 4.2295 +.1025 4.1270 825 ---- ---- ---- ---- 4.4795 +.1025 4.3770 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 +.0005 .0030 150 ---- ---- ---- ---- .0080 +.0015 .0065 175 ---- ---- ---- ---- .0150 +.0020 .0130 200 ---- ---- ---- ---- .0255 +.0025 .0230 220 ---- ---- ---- ---- .0375 +.0035 .0340 225 ---- ---- ---- ---- .0415 +.0040 .0375 230 ---- ---- ---- ---- .0450 +.0040 .0410 235 ---- ---- ---- ---- .0495 +.0045 .0450 240 ---- ---- ---- ---- .0540 +.0050 .0490 245 ---- ---- ---- ---- .0590 +.0055 .0535 250 ---- ---- ---- ---- .0640 +.0055 .0585 255 ---- ---- ---- ---- .0700 +.0065 .0635 260 ---- ---- ---- ---- .0760 +.0070 .0690 265 ---- ---- ---- ---- .0830 +.0080 .0750 270 ---- ---- ---- ---- .0900 +.0085 .0815 275 ---- ---- ---- ---- .0980 +.0095 .0885 280 ---- ---- ---- ---- .1065 +.0105 .0960 285 ---- ---- ---- ---- .1155 +.0115 .1040 290 ---- ---- ---- ---- .1250 +.0125 .1125 295 ---- ---- ---- ---- .1360 +.0145 .1215 300 ---- ---- ---- ---- .1470 +.0155 .1315 305 ---- ---- ---- ---- .1590 +.0170 .1420 310 ---- ---- ---- ---- .1720 +.0185 .1535 315 ---- ---- ---- ---- .1860 +.0205 .1655 320 ---- ---- ---- ---- .2005 +.0220 .1785 325 ---- ---- ---- ---- .2165 +.0240 .1925 330 ---- ---- ---- ---- .2330 +.0260 .2070 335 ---- ---- ---- ---- .2505 +.0275 .2230 340 ---- ---- ---- ---- .2690 +.0295 .2395 345 ---- ---- ---- ---- .2885 +.0310 .2575 350 ---- ---- ---- ---- .3090 +.0325 .2765 355 ---- ---- ---- ---- .3305 +.0345 .2960 360 ---- ---- ---- ---- .3530 +.0360 .3170 365 ---- ---- ---- ---- .3765 +.0375 .3390 370 ---- ---- ---- ---- .4010 +.0395 .3615 375 ---- ---- ---- ---- .4265 +.0410 .3855 380 ---- ---- ---- ---- .4530 +.0425 .4105 385 ---- ---- ---- ---- .4800 +.0440 .4360 390 ---- ---- ---- ---- .5085 +.0455 .4630 395 ---- ---- ---- ---- .5375 +.0470 .4905 400 ---- ---- ---- ---- .5675 +.0485 .5190 405 ---- ---- ---- ---- .5985 +.0505 .5480 410 ---- ---- ---- ---- .6305 +.0520 .5785 415 ---- ---- ---- ---- .6630 +.0535 .6095 420 ---- ---- ---- ---- .6965 +.0555 .6410 425 ---- ---- ---- ---- .7305 +.0570 .6735 430 ---- ---- ---- ---- .7655 +.0585 .7070 435 ---- ---- ---- ---- .8010 +.0600 .7410 440 ---- ---- ---- ---- .8375 +.0615 .7760 445 ---- ---- ---- ---- .8745 +.0630 .8115 450 ---- ---- ---- ---- .9125 +.0650 .8475 455 ---- ---- ---- ---- .9505 +.0660 .8845 460 ---- ---- ---- ---- .9895 +.0675 .9220 465 ---- ---- ---- ---- 1.0290 +.0690 .9600 470 ---- ---- ---- ---- 1.0690 +.0700 .9990 475 ---- ---- ---- ---- 1.1100 +.0720 1.0380 480 ---- ---- ---- ---- 1.1510 +.0730 1.0780 485 ---- ---- ---- ---- 1.1925 +.0740 1.1185 490 ---- ---- ---- ---- 1.2345 +.0755 1.1590 495 ---- ---- ---- ---- 1.2770 +.0765 1.2005 500 ---- ---- ---- ---- 1.3200 +.0775 1.2425 505 ---- ---- ---- ---- 1.3630 +.0785 1.2845 510 ---- ---- ---- ---- 1.4070 +.0800 1.3270 515 ---- ---- ---- ---- 1.4510 +.0810 1.3700 520 ---- ---- ---- ---- 1.4955 +.0820 1.4135 525 ---- ---- ---- ---- 1.5400 +.0825 1.4575 530 ---- ---- ---- ---- 1.5850 +.0835 1.5015 535 ---- ---- ---- ---- 1.6305 +.0845 1.5460 540 ---- ---- ---- ---- 1.6760 +.0855 1.5905 545 ---- ---- ---- ---- 1.7220 +.0865 1.6355 550 ---- ---- ---- ---- 1.7680 +.0870 1.6810 555 ---- ---- ---- ---- 1.8145 +.0880 1.7265 560 ---- ---- ---- ---- 1.8610 +.0885 1.7725 565 ---- ---- ---- ---- 1.9080 +.0895 1.8185 570 ---- ---- ---- ---- 1.9550 +.0900 1.8650 575 ---- ---- ---- ---- 2.0025 +.0910 1.9115 580 ---- ---- ---- ---- 2.0495 +.0910 1.9585 600 ---- ---- ---- ---- 2.2415 +.0940 2.1475 625 ---- ---- ---- ---- 2.4845 +.0965 2.3880 650 ---- ---- ---- ---- 2.7305 +.0985 2.6320 675 ---- ---- ---- ---- 2.9795 +.1010 2.8785 700 ---- ---- ---- ---- 3.2295 +.1025 3.1270 725 ---- ---- ---- ---- 3.4795 +.1025 3.3770 750 ---- ---- ---- ---- 3.7295 +.1025 3.6270 775 ---- ---- ---- ---- 3.9795 +.1025 3.8770 800 ---- ---- ---- ---- 4.2295 +.1025 4.1270 825 ---- ---- ---- ---- 4.4795 +.1025 4.3770 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 +.0005 .0035 150 ---- ---- ---- ---- .0095 +.0010 .0085 175 ---- ---- ---- ---- .0180 +.0020 .0160 200 ---- ---- ---- ---- .0315 +.0035 .0280 220 ---- ---- ---- ---- .0460 +.0055 .0405 225 ---- ---- ---- ---- .0505 +.0060 .0445 230 ---- ---- ---- ---- .0550 +.0065 .0485 235 ---- ---- ---- ---- .0600 +.0070 .0530 240 ---- ---- ---- ---- .0650 +.0075 .0575 245 ---- ---- ---- ---- .0705 +.0080 .0625 250 ---- ---- ---- ---- .0765 +.0085 .0680 255 ---- ---- ---- ---- .0830 +.0095 .0735 260 ---- ---- ---- ---- .0900 +.0105 .0795 265 ---- ---- ---- ---- .0970 +.0110 .0860 270 ---- ---- ---- ---- .1050 +.0120 .0930 275 ---- ---- ---- ---- .1130 +.0125 .1005 280 ---- ---- ---- ---- .1220 +.0135 .1085 285 ---- ---- ---- ---- .1315 +.0145 .1170 290 ---- ---- ---- ---- .1415 +.0155 .1260 295 ---- ---- ---- ---- .1525 +.0170 .1355 300 ---- ---- ---- ---- .1640 +.0180 .1460 305 ---- ---- ---- ---- .1765 +.0195 .1570 310 ---- ---- ---- ---- .1895 +.0205 .1690 315 ---- ---- ---- ---- .2035 +.0220 .1815 320 ---- ---- ---- ---- .2185 +.0235 .1950 325 ---- ---- ---- ---- .2340 +.0245 .2095 330 ---- ---- ---- ---- .2510 +.0260 .2250 335 ---- ---- ---- ---- .2690 +.0275 .2415 340 ---- ---- ---- ---- .2875 +.0290 .2585 345 ---- ---- ---- ---- .3075 +.0305 .2770 350 ---- ---- ---- ---- .3285 +.0325 .2960 355 ---- ---- ---- ---- .3505 +.0340 .3165 360 ---- ---- ---- ---- .3735 +.0355 .3380 365 ---- ---- ---- ---- .3975 +.0375 .3600 370 ---- ---- ---- ---- .4220 +.0385 .3835 375 ---- ---- ---- ---- .4480 +.0405 .4075 380 ---- ---- ---- ---- .4745 +.0420 .4325 385 ---- ---- ---- ---- .5025 +.0435 .4590 390 ---- ---- ---- ---- .5310 +.0455 .4855 395 ---- ---- ---- ---- .5600 +.0465 .5135 400 ---- ---- ---- ---- .5905 +.0485 .5420 405 ---- ---- ---- ---- .6215 +.0500 .5715 410 ---- ---- ---- ---- .6530 +.0515 .6015 415 ---- ---- ---- ---- .6855 +.0525 .6330 420 ---- ---- ---- ---- .7190 +.0545 .6645 425 ---- ---- ---- ---- .7530 +.0560 .6970 430 ---- ---- ---- ---- .7880 +.0575 .7305 435 ---- ---- ---- ---- .8235 +.0590 .7645 440 ---- ---- ---- ---- .8595 +.0605 .7990 445 ---- ---- ---- ---- .8965 +.0620 .8345 450 ---- ---- ---- ---- .9335 +.0630 .8705 455 ---- ---- ---- ---- .9715 +.0640 .9075 460 ---- ---- ---- ---- 1.0105 +.0660 .9445 465 ---- ---- ---- ---- 1.0495 +.0670 .9825 470 ---- ---- ---- ---- 1.0890 +.0680 1.0210 475 ---- ---- ---- ---- 1.1295 +.0695 1.0600 480 ---- ---- ---- ---- 1.1700 +.0710 1.0990 485 ---- ---- ---- ---- 1.2110 +.0720 1.1390 490 ---- ---- ---- ---- 1.2530 +.0735 1.1795 495 ---- ---- ---- ---- 1.2950 +.0745 1.2205 500 ---- ---- ---- ---- 1.3370 +.0750 1.2620 505 ---- ---- ---- ---- 1.3800 +.0765 1.3035 510 ---- ---- ---- ---- 1.4230 +.0770 1.3460 515 ---- ---- ---- ---- 1.4665 +.0780 1.3885 520 ---- ---- ---- ---- 1.5105 +.0790 1.4315 525 ---- ---- ---- ---- 1.5550 +.0805 1.4745 530 ---- ---- ---- ---- 1.5995 +.0815 1.5180 535 ---- ---- ---- ---- 1.6440 +.0820 1.5620 540 ---- ---- ---- ---- 1.6895 +.0830 1.6065 545 ---- ---- ---- ---- 1.7350 +.0840 1.6510 550 ---- ---- ---- ---- 1.7805 +.0845 1.6960 555 ---- ---- ---- ---- 1.8265 +.0855 1.7410 560 ---- ---- ---- ---- 1.8725 +.0860 1.7865 565 ---- ---- ---- ---- 1.9190 +.0870 1.8320 570 ---- ---- ---- ---- 1.9655 +.0875 1.8780 575 ---- ---- ---- ---- 2.0125 +.0885 1.9240 600 ---- ---- ---- ---- 2.2495 +.0915 2.1580 625 ---- ---- ---- ---- 2.4910 +.0945 2.3965 650 ---- ---- ---- ---- 2.7365 +.0975 2.6390 675 ---- ---- ---- ---- 2.9845 +.1000 2.8845 700 ---- ---- ---- ---- 3.2345 +.1015 3.1330 725 ---- ---- ---- ---- 3.4845 +.1015 3.3830 750 ---- ---- ---- ---- 3.7345 +.1015 3.6330 775 ---- ---- ---- ---- 3.9845 +.1015 3.8830 800 ---- ---- ---- ---- 4.2345 +.1015 4.1330 825 ---- ---- ---- ---- 4.4845 +.1015 4.3830 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0080 +.0010 .0070 150 ---- ---- ---- ---- .0155 +.0015 .0140 175 ---- ---- ---- ---- .0270 +.0030 .0240 200 ---- ---- ---- ---- .0425 +.0045 .0380 220 ---- ---- ---- ---- .0585 +.0060 .0525 225 ---- ---- ---- ---- .0630 +.0065 .0565 230 ---- ---- ---- ---- .0680 +.0070 .0610 235 ---- ---- ---- ---- .0735 +.0080 .0655 240 ---- ---- ---- ---- .0785 +.0085 .0700 245 ---- ---- ---- ---- .0845 +.0090 .0755 250 ---- ---- ---- ---- .0905 +.0095 .0810 255 ---- ---- ---- ---- .0970 +.0105 .0865 260 ---- ---- ---- ---- .1040 +.0110 .0930 265 ---- ---- ---- ---- .1115 +.0120 .0995 270 ---- ---- ---- ---- .1195 +.0130 .1065 275 ---- ---- ---- ---- .1280 +.0140 .1140 280 ---- ---- ---- ---- .1365 +.0145 .1220 285 ---- ---- ---- ---- .1465 +.0160 .1305 290 ---- ---- ---- ---- .1565 +.0170 .1395 295 ---- ---- ---- ---- .1675 +.0180 .1495 300 ---- ---- ---- ---- .1790 +.0190 .1600 305 ---- ---- ---- ---- .1910 +.0200 .1710 310 ---- ---- ---- ---- .2045 +.0215 .1830 315 ---- ---- ---- ---- .2185 +.0225 .1960 320 ---- ---- ---- ---- .2335 +.0240 .2095 325 ---- ---- ---- ---- .2495 +.0250 .2245 330 ---- ---- ---- ---- .2665 +.0265 .2400 335 ---- ---- ---- ---- .2845 +.0280 .2565 340 ---- ---- ---- ---- .3035 +.0295 .2740 345 ---- ---- ---- ---- .3240 +.0310 .2930 350 ---- ---- ---- ---- .3450 +.0325 .3125 355 ---- ---- ---- ---- .3670 +.0340 .3330 360 ---- ---- ---- ---- .3905 +.0355 .3550 365 ---- ---- ---- ---- .4145 +.0370 .3775 370 ---- ---- ---- ---- .4395 +.0385 .4010 375 ---- ---- ---- ---- .4655 +.0400 .4255 380 ---- ---- ---- ---- .4925 +.0415 .4510 385 ---- ---- ---- ---- .5200 +.0425 .4775 390 ---- ---- ---- ---- .5485 +.0440 .5045 395 ---- ---- ---- ---- .5780 +.0455 .5325 400 ---- ---- ---- ---- .6085 +.0475 .5610 405 ---- ---- ---- ---- .6395 +.0490 .5905 410 ---- ---- ---- ---- .6710 +.0500 .6210 415 ---- ---- ---- ---- .7035 +.0515 .6520 420 ---- ---- ---- ---- .7370 +.0530 .6840 425 ---- ---- ---- ---- .7710 +.0545 .7165 430 ---- ---- ---- ---- .8055 +.0560 .7495 435 ---- ---- ---- ---- .8405 +.0570 .7835 440 ---- ---- ---- ---- .8765 +.0585 .8180 445 ---- ---- ---- ---- .9130 +.0600 .8530 450 ---- ---- ---- ---- .9505 +.0615 .8890 455 ---- ---- ---- ---- .9880 +.0630 .9250 460 ---- ---- ---- ---- 1.0265 +.0645 .9620 465 ---- ---- ---- ---- 1.0650 +.0655 .9995 470 ---- ---- ---- ---- 1.1045 +.0670 1.0375 475 ---- ---- ---- ---- 1.1440 +.0680 1.0760 480 ---- ---- ---- ---- 1.1845 +.0695 1.1150 485 ---- ---- ---- ---- 1.2250 +.0705 1.1545 490 ---- ---- ---- ---- 1.2660 +.0715 1.1945 495 ---- ---- ---- ---- 1.3075 +.0725 1.2350 500 ---- ---- ---- ---- 1.3495 +.0740 1.2755 505 ---- ---- ---- ---- 1.3915 +.0745 1.3170 510 ---- ---- ---- ---- 1.4340 +.0755 1.3585 515 ---- ---- ---- ---- 1.4770 +.0765 1.4005 520 ---- ---- ---- ---- 1.5205 +.0780 1.4425 525 ---- ---- ---- ---- 1.5640 +.0785 1.4855 530 ---- ---- ---- ---- 1.6080 +.0795 1.5285 535 ---- ---- ---- ---- 1.6525 +.0810 1.5715 540 ---- ---- ---- ---- 1.6970 +.0820 1.6150 545 ---- ---- ---- ---- 1.7415 +.0825 1.6590 550 ---- ---- ---- ---- 1.7865 +.0830 1.7035 555 ---- ---- ---- ---- 1.8320 +.0840 1.7480 560 ---- ---- ---- ---- 1.8775 +.0850 1.7925 565 ---- ---- ---- ---- 1.9235 +.0855 1.8380 570 ---- ---- ---- ---- 1.9695 +.0865 1.8830 575 ---- ---- ---- ---- 2.0160 +.0875 1.9285 600 ---- ---- ---- ---- 2.2510 +.0910 2.1600 625 ---- ---- ---- ---- 2.4910 +.0945 2.3965 650 ---- ---- ---- ---- 2.7355 +.0975 2.6380 675 ---- ---- ---- ---- 2.9845 +.1010 2.8835 700 ---- ---- ---- ---- 3.2345 +.1015 3.1330 725 ---- ---- ---- ---- 3.4845 +.1015 3.3830 750 ---- ---- ---- ---- 3.7345 +.1015 3.6330 775 ---- ---- ---- ---- 3.9845 +.1015 3.8830 800 ---- ---- ---- ---- 4.2345 +.1015 4.1330 825 ---- ---- ---- ---- 4.4845 +.1015 4.3830 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 +.0005 .0035 125 ---- ---- ---- ---- .0095 +.0010 .0085 150 ---- ---- ---- ---- .0185 +.0020 .0165 175 ---- ---- ---- ---- .0310 +.0030 .0280 200 ---- ---- ---- ---- .0485 +.0050 .0435 220 ---- ---- ---- ---- .0660 +.0070 .0590 225 ---- ---- ---- ---- .0710 +.0075 .0635 230 ---- ---- ---- ---- .0765 +.0080 .0685 235 ---- ---- ---- ---- .0820 +.0085 .0735 240 ---- ---- ---- ---- .0875 +.0090 .0785 245 ---- ---- ---- ---- .0940 +.0100 .0840 250 ---- ---- ---- ---- .1005 +.0105 .0900 255 ---- ---- ---- ---- .1075 +.0110 .0965 260 ---- ---- ---- ---- .1150 +.0120 .1030 265 ---- ---- ---- ---- .1225 +.0125 .1100 270 ---- ---- ---- ---- .1310 +.0135 .1175 275 ---- ---- ---- ---- .1395 +.0140 .1255 280 ---- ---- ---- ---- .1490 +.0150 .1340 285 ---- ---- ---- ---- .1590 +.0160 .1430 290 ---- ---- ---- ---- .1695 +.0170 .1525 295 ---- ---- ---- ---- .1810 +.0180 .1630 300 ---- ---- ---- ---- .1930 +.0190 .1740 305 ---- ---- ---- ---- .2060 +.0205 .1855 310 ---- ---- ---- ---- .2195 +.0215 .1980 315 ---- ---- ---- ---- .2340 +.0225 .2115 320 ---- ---- ---- ---- .2495 +.0240 .2255 325 ---- ---- ---- ---- .2660 +.0255 .2405 330 ---- ---- ---- ---- .2835 +.0270 .2565 335 ---- ---- ---- ---- .3020 +.0280 .2740 340 ---- ---- ---- ---- .3215 +.0295 .2920 345 ---- ---- ---- ---- .3420 +.0310 .3110 350 ---- ---- ---- ---- .3635 +.0325 .3310 355 ---- ---- ---- ---- .3860 +.0340 .3520 360 ---- ---- ---- ---- .4095 +.0355 .3740 365 ---- ---- ---- ---- .4340 +.0370 .3970 370 ---- ---- ---- ---- .4595 +.0385 .4210 375 ---- ---- ---- ---- .4855 +.0395 .4460 380 ---- ---- ---- ---- .5125 +.0410 .4715 385 ---- ---- ---- ---- .5405 +.0425 .4980 390 ---- ---- ---- ---- .5690 +.0440 .5250 395 ---- ---- ---- ---- .5980 +.0450 .5530 400 ---- ---- ---- ---- .6285 +.0465 .5820 405 ---- ---- ---- ---- .6590 +.0475 .6115 410 ---- ---- ---- ---- .6910 +.0495 .6415 415 ---- ---- ---- ---- .7230 +.0505 .6725 420 ---- ---- ---- ---- .7560 +.0520 .7040 425 ---- ---- ---- ---- .7895 +.0530 .7365 430 ---- ---- ---- ---- .8240 +.0545 .7695 435 ---- ---- ---- ---- .8590 +.0560 .8030 440 ---- ---- ---- ---- .8945 +.0575 .8370 445 ---- ---- ---- ---- .9305 +.0585 .8720 450 ---- ---- ---- ---- .9675 +.0600 .9075 455 ---- ---- ---- ---- 1.0045 +.0610 .9435 460 ---- ---- ---- ---- 1.0425 +.0625 .9800 465 ---- ---- ---- ---- 1.0805 +.0635 1.0170 470 ---- ---- ---- ---- 1.1195 +.0650 1.0545 475 ---- ---- ---- ---- 1.1585 +.0660 1.0925 480 ---- ---- ---- ---- 1.1985 +.0675 1.1310 485 ---- ---- ---- ---- 1.2385 +.0685 1.1700 490 ---- ---- ---- ---- 1.2790 +.0700 1.2090 495 ---- ---- ---- ---- 1.3200 +.0710 1.2490 500 ---- ---- ---- ---- 1.3615 +.0720 1.2895 505 ---- ---- ---- ---- 1.4035 +.0735 1.3300 510 ---- ---- ---- ---- 1.4455 +.0745 1.3710 515 ---- ---- ---- ---- 1.4880 +.0755 1.4125 520 ---- ---- ---- ---- 1.5310 +.0765 1.4545 525 ---- ---- ---- ---- 1.5740 +.0775 1.4965 530 ---- ---- ---- ---- 1.6175 +.0785 1.5390 535 ---- ---- ---- ---- 1.6615 +.0800 1.5815 540 ---- ---- ---- ---- 1.7055 +.0805 1.6250 545 ---- ---- ---- ---- 1.7500 +.0815 1.6685 550 ---- ---- ---- ---- 1.7945 +.0825 1.7120 555 ---- ---- ---- ---- 1.8395 +.0835 1.7560 575 ---- ---- ---- ---- 2.0215 +.0865 1.9350 600 ---- ---- ---- ---- 2.2550 +.0905 2.1645 625 ---- ---- ---- ---- 2.4935 +.0940 2.3995 650 ---- ---- ---- ---- 2.7370 +.0975 2.6395 675 ---- ---- ---- ---- 2.9845 +.1005 2.8840 700 ---- ---- ---- ---- 3.2345 +.1015 3.1330 725 ---- ---- ---- ---- 3.4845 +.1015 3.3830 750 ---- ---- ---- ---- 3.7345 +.1015 3.6330 775 ---- ---- ---- ---- 3.9845 +.1015 3.8830 800 ---- ---- ---- ---- 4.2345 +.1015 4.1330 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0110 +.0010 .0100 150 ---- ---- ---- ---- .0210 +.0020 .0190 175 ---- ---- ---- ---- .0350 +.0030 .0320 200 ---- ---- ---- ---- .0545 +.0050 .0495 225 ---- ---- ---- ---- .0795 +.0075 .0720 230 ---- ---- ---- ---- .0850 +.0080 .0770 235 ---- ---- ---- ---- .0910 +.0085 .0825 240 ---- ---- ---- ---- .0975 +.0095 .0880 245 ---- ---- ---- ---- .1040 +.0095 .0945 250 ---- ---- ---- ---- .1115 +.0110 .1005 255 ---- ---- ---- ---- .1190 +.0115 .1075 260 ---- ---- ---- ---- .1265 +.0120 .1145 265 ---- ---- ---- ---- .1350 +.0130 .1220 270 ---- ---- ---- ---- .1440 +.0135 .1305 275 ---- ---- ---- ---- .1535 +.0145 .1390 280 ---- ---- ---- ---- .1635 +.0155 .1480 285 ---- ---- ---- ---- .1740 +.0165 .1575 290 ---- ---- ---- ---- .1850 +.0175 .1675 295 ---- ---- ---- ---- .1970 +.0185 .1785 300 ---- ---- ---- ---- .2095 +.0195 .1900 305 ---- ---- ---- ---- .2225 +.0205 .2020 310 ---- ---- ---- ---- .2370 +.0220 .2150 315 ---- ---- ---- ---- .2520 +.0235 .2285 320 ---- ---- ---- ---- .2675 +.0240 .2435 325 ---- ---- ---- ---- .2845 +.0255 .2590 330 ---- ---- ---- ---- .3025 +.0270 .2755 335 ---- ---- ---- ---- .3210 +.0280 .2930 340 ---- ---- ---- ---- .3410 +.0300 .3110 345 ---- ---- ---- ---- .3615 +.0310 .3305 350 ---- ---- ---- ---- .3835 +.0325 .3510 355 ---- ---- ---- ---- .4060 +.0340 .3720 360 ---- ---- ---- ---- .4295 +.0355 .3940 365 ---- ---- ---- ---- .4540 +.0370 .4170 370 ---- ---- ---- ---- .4795 +.0385 .4410 375 ---- ---- ---- ---- .5055 +.0395 .4660 380 ---- ---- ---- ---- .5325 +.0410 .4915 385 ---- ---- ---- ---- .5600 +.0420 .5180 390 ---- ---- ---- ---- .5890 +.0440 .5450 395 ---- ---- ---- ---- .6180 +.0450 .5730 400 ---- ---- ---- ---- .6480 +.0465 .6015 405 ---- ---- ---- ---- .6790 +.0480 .6310 410 ---- ---- ---- ---- .7105 +.0495 .6610 415 ---- ---- ---- ---- .7425 +.0505 .6920 420 ---- ---- ---- ---- .7755 +.0520 .7235 425 ---- ---- ---- ---- .8090 +.0535 .7555 430 ---- ---- ---- ---- .8430 +.0545 .7885 435 ---- ---- ---- ---- .8780 +.0560 .8220 440 ---- ---- ---- ---- .9135 +.0575 .8560 445 ---- ---- ---- ---- .9495 +.0585 .8910 450 ---- ---- ---- ---- .9860 +.0600 .9260 455 ---- ---- ---- ---- 1.0230 +.0610 .9620 460 ---- ---- ---- ---- 1.0605 +.0620 .9985 465 ---- ---- ---- ---- 1.0985 +.0635 1.0350 470 ---- ---- ---- ---- 1.1370 +.0645 1.0725 475 ---- ---- ---- ---- 1.1760 +.0655 1.1105 480 ---- ---- ---- ---- 1.2155 +.0665 1.1490 485 ---- ---- ---- ---- 1.2555 +.0680 1.1875 490 ---- ---- ---- ---- 1.2960 +.0690 1.2270 495 ---- ---- ---- ---- 1.3365 +.0700 1.2665 500 ---- ---- ---- ---- 1.3780 +.0715 1.3065 505 ---- ---- ---- ---- 1.4195 +.0725 1.3470 510 ---- ---- ---- ---- 1.4610 +.0730 1.3880 515 ---- ---- ---- ---- 1.5035 +.0740 1.4295 520 ---- ---- ---- ---- 1.5460 +.0750 1.4710 525 ---- ---- ---- ---- 1.5890 +.0760 1.5130 530 ---- ---- ---- ---- 1.6320 +.0770 1.5550 535 ---- ---- ---- ---- 1.6755 +.0780 1.5975 540 ---- ---- ---- ---- 1.7195 +.0790 1.6405 545 ---- ---- ---- ---- 1.7635 +.0800 1.6835 550 ---- ---- ---- ---- 1.8075 +.0805 1.7270 555 ---- ---- ---- ---- 1.8525 +.0815 1.7710 575 ---- ---- ---- ---- 2.0335 +.0845 1.9490 600 ---- ---- ---- ---- 2.2650 +.0880 2.1770 625 ---- ---- ---- ---- 2.5025 +.0920 2.4105 650 ---- ---- ---- ---- 2.7440 +.0950 2.6490 675 ---- ---- ---- ---- 2.9905 +.0985 2.8920 700 ---- ---- ---- ---- 3.2400 +.1010 3.1390 725 ---- ---- ---- ---- 3.4900 +.1010 3.3890 750 ---- ---- ---- ---- 3.7400 +.1010 3.6390 775 ---- ---- ---- ---- 3.9900 +.1010 3.8890 800 ---- ---- ---- ---- 4.2400 +.1010 4.1390 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 +.0005 .0055 125 ---- ---- ---- ---- .0135 +.0015 .0120 150 ---- ---- ---- ---- .0245 +.0020 .0225 175 ---- ---- ---- ---- .0405 +.0035 .0370 200 ---- ---- ---- ---- .0615 +.0055 .0560 225 ---- ---- ---- ---- .0880 +.0080 .0800 230 ---- ---- ---- ---- .0940 +.0085 .0855 235 ---- ---- ---- ---- .1005 +.0095 .0910 240 ---- ---- ---- ---- .1070 +.0095 .0975 245 ---- ---- ---- ---- .1140 +.0105 .1035 250 ---- ---- ---- ---- .1215 +.0110 .1105 255 ---- ---- ---- ---- .1295 +.0120 .1175 260 ---- ---- ---- ---- .1375 +.0125 .1250 265 ---- ---- ---- ---- .1460 +.0130 .1330 270 ---- ---- ---- ---- .1555 +.0145 .1410 275 ---- ---- ---- ---- .1650 +.0150 .1500 280 ---- ---- ---- ---- .1750 +.0155 .1595 285 ---- ---- ---- ---- .1860 +.0170 .1690 290 ---- ---- ---- ---- .1975 +.0180 .1795 295 ---- ---- ---- ---- .2095 +.0190 .1905 300 ---- ---- ---- ---- .2225 +.0200 .2025 305 ---- ---- ---- ---- .2360 +.0210 .2150 310 ---- ---- ---- ---- .2500 +.0220 .2280 315 ---- ---- ---- ---- .2655 +.0235 .2420 320 ---- ---- ---- ---- .2815 +.0245 .2570 325 ---- ---- ---- ---- .2985 +.0255 .2730 330 ---- ---- ---- ---- .3165 +.0270 .2895 335 ---- ---- ---- ---- .3355 +.0285 .3070 340 ---- ---- ---- ---- .3555 +.0300 .3255 345 ---- ---- ---- ---- .3765 +.0315 .3450 350 ---- ---- ---- ---- .3980 +.0325 .3655 355 ---- ---- ---- ---- .4210 +.0340 .3870 360 ---- ---- ---- ---- .4445 +.0350 .4095 365 ---- ---- ---- ---- .4690 +.0365 .4325 370 ---- ---- ---- ---- .4945 +.0380 .4565 375 ---- ---- ---- ---- .5210 +.0395 .4815 380 ---- ---- ---- ---- .5480 +.0405 .5075 385 ---- ---- ---- ---- .5760 +.0420 .5340 390 ---- ---- ---- ---- .6045 +.0435 .5610 395 ---- ---- ---- ---- .6340 +.0445 .5895 400 ---- ---- ---- ---- .6645 +.0465 .6180 405 ---- ---- ---- ---- .6955 +.0475 .6480 410 ---- ---- ---- ---- .7270 +.0490 .6780 415 ---- ---- ---- ---- .7595 +.0500 .7095 420 ---- ---- ---- ---- .7925 +.0515 .7410 425 ---- ---- ---- ---- .8260 +.0525 .7735 430 ---- ---- ---- ---- .8605 +.0540 .8065 435 ---- ---- ---- ---- .8955 +.0550 .8405 440 ---- ---- ---- ---- .9315 +.0565 .8750 445 ---- ---- ---- ---- .9675 +.0575 .9100 450 ---- ---- ---- ---- 1.0040 +.0585 .9455 455 ---- ---- ---- ---- 1.0415 +.0595 .9820 460 ---- ---- ---- ---- 1.0795 +.0610 1.0185 465 ---- ---- ---- ---- 1.1180 +.0620 1.0560 470 ---- ---- ---- ---- 1.1565 +.0630 1.0935 475 ---- ---- ---- ---- 1.1960 +.0640 1.1320 480 ---- ---- ---- ---- 1.2360 +.0655 1.1705 485 ---- ---- ---- ---- 1.2760 +.0660 1.2100 500 ---- ---- ---- ---- 1.3990 +.0690 1.3300 525 ---- ---- ---- ---- 1.6115 +.0735 1.5380 550 ---- ---- ---- ---- 1.8315 +.0775 1.7540 575 ---- ---- ---- ---- 2.0575 +.0810 1.9765 600 ---- ---- ---- ---- 2.2880 +.0845 2.2035 625 ---- ---- ---- ---- 2.5225 +.0870 2.4355 650 ---- ---- ---- ---- 2.7605 +.0895 2.6710 675 ---- ---- ---- ---- 3.0020 +.0925 2.9095 700 ---- ---- ---- ---- 3.2455 +.0945 3.1510 725 ---- ---- ---- ---- 3.4920 +.0970 3.3950 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0075 +.0010 .0065 125 ---- ---- ---- ---- .0160 +.0015 .0145 150 ---- ---- ---- ---- .0290 +.0025 .0265 175 ---- ---- ---- ---- .0465 +.0040 .0425 200 ---- ---- ---- ---- .0690 +.0060 .0630 225 ---- ---- ---- ---- .0970 +.0080 .0890 230 ---- ---- ---- ---- .1035 +.0090 .0945 235 ---- ---- ---- ---- .1105 +.0095 .1010 240 ---- ---- ---- ---- .1175 +.0105 .1070 245 ---- ---- ---- ---- .1245 +.0105 .1140 250 ---- ---- ---- ---- .1325 +.0115 .1210 255 ---- ---- ---- ---- .1405 +.0120 .1285 260 ---- ---- ---- ---- .1490 +.0125 .1365 265 ---- ---- ---- ---- .1580 +.0135 .1445 270 ---- ---- ---- ---- .1675 +.0145 .1530 275 ---- ---- ---- ---- .1775 +.0150 .1625 280 ---- ---- ---- ---- .1880 +.0160 .1720 285 ---- ---- ---- ---- .1990 +.0170 .1820 290 ---- ---- ---- ---- .2110 +.0180 .1930 295 ---- ---- ---- ---- .2235 +.0190 .2045 300 ---- ---- ---- ---- .2365 +.0200 .2165 305 ---- ---- ---- ---- .2505 +.0215 .2290 310 ---- ---- ---- ---- .2650 +.0225 .2425 315 ---- ---- ---- ---- .2805 +.0235 .2570 320 ---- ---- ---- ---- .2965 +.0245 .2720 325 ---- ---- ---- ---- .3140 +.0260 .2880 330 ---- ---- ---- ---- .3320 +.0270 .3050 335 ---- ---- ---- ---- .3515 +.0285 .3230 340 ---- ---- ---- ---- .3715 +.0300 .3415 345 ---- ---- ---- ---- .3925 +.0310 .3615 350 ---- ---- ---- ---- .4145 +.0325 .3820 355 ---- ---- ---- ---- .4375 +.0340 .4035 360 ---- ---- ---- ---- .4615 +.0355 .4260 365 ---- ---- ---- ---- .4865 +.0370 .4495 370 ---- ---- ---- ---- .5120 +.0380 .4740 375 ---- ---- ---- ---- .5385 +.0395 .4990 380 ---- ---- ---- ---- .5660 +.0410 .5250 385 ---- ---- ---- ---- .5940 +.0420 .5520 390 ---- ---- ---- ---- .6230 +.0435 .5795 395 ---- ---- ---- ---- .6525 +.0445 .6080 400 ---- ---- ---- ---- .6830 +.0460 .6370 405 ---- ---- ---- ---- .7140 +.0470 .6670 410 ---- ---- ---- ---- .7460 +.0485 .6975 415 ---- ---- ---- ---- .7785 +.0500 .7285 420 ---- ---- ---- ---- .8120 +.0515 .7605 425 ---- ---- ---- ---- .8455 +.0520 .7935 430 ---- ---- ---- ---- .8805 +.0535 .8270 435 ---- ---- ---- ---- .9155 +.0545 .8610 440 ---- ---- ---- ---- .9515 +.0560 .8955 445 ---- ---- ---- ---- .9880 +.0570 .9310 450 ---- ---- ---- ---- 1.0250 +.0585 .9665 455 ---- ---- ---- ---- 1.0625 +.0595 1.0030 460 ---- ---- ---- ---- 1.1005 +.0605 1.0400 465 ---- ---- ---- ---- 1.1390 +.0615 1.0775 470 ---- ---- ---- ---- 1.1780 +.0625 1.1155 475 ---- ---- ---- ---- 1.2175 +.0635 1.1540 480 ---- ---- ---- ---- 1.2575 +.0645 1.1930 485 ---- ---- ---- ---- 1.2980 +.0655 1.2325 500 ---- ---- ---- ---- 1.4215 +.0680 1.3535 525 ---- ---- ---- ---- 1.6340 +.0715 1.5625 550 ---- ---- ---- ---- 1.8540 +.0755 1.7785 575 ---- ---- ---- ---- 2.0795 +.0785 2.0010 600 ---- ---- ---- ---- 2.3095 +.0815 2.2280 625 ---- ---- ---- ---- 2.5430 +.0840 2.4590 650 ---- ---- ---- ---- 2.7800 +.0865 2.6935 675 ---- ---- ---- ---- 3.0195 +.0890 2.9305 700 ---- ---- ---- ---- 3.2610 +.0910 3.1700 725 ---- ---- ---- ---- 3.5045 +.0925 3.4120 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0090 +.0010 .0080 125 ---- ---- ---- ---- .0185 +.0015 .0170 150 ---- ---- ---- ---- .0325 +.0030 .0295 175 ---- ---- ---- ---- .0515 +.0045 .0470 200 ---- ---- ---- ---- .0755 +.0065 .0690 225 ---- ---- ---- ---- .1050 +.0090 .0960 230 ---- ---- ---- ---- .1115 +.0095 .1020 235 ---- ---- ---- ---- .1185 +.0100 .1085 240 ---- ---- ---- ---- .1260 +.0105 .1155 245 ---- ---- ---- ---- .1335 +.0110 .1225 250 ---- ---- ---- ---- .1415 +.0120 .1295 255 ---- ---- ---- ---- .1500 +.0125 .1375 260 ---- ---- ---- ---- .1585 +.0130 .1455 265 ---- ---- ---- ---- .1680 +.0140 .1540 270 ---- ---- ---- ---- .1775 +.0150 .1625 275 ---- ---- ---- ---- .1875 +.0155 .1720 280 ---- ---- ---- ---- .1985 +.0165 .1820 285 ---- ---- ---- ---- .2100 +.0175 .1925 290 ---- ---- ---- ---- .2215 +.0180 .2035 295 ---- ---- ---- ---- .2345 +.0195 .2150 300 ---- ---- ---- ---- .2475 +.0205 .2270 305 ---- ---- ---- ---- .2615 +.0215 .2400 310 ---- ---- ---- ---- .2765 +.0225 .2540 315 ---- ---- ---- ---- .2920 +.0235 .2685 320 ---- ---- ---- ---- .3085 +.0245 .2840 325 ---- ---- ---- ---- .3260 +.0260 .3000 330 ---- ---- ---- ---- .3445 +.0275 .3170 335 ---- ---- ---- ---- .3635 +.0285 .3350 340 ---- ---- ---- ---- .3840 +.0300 .3540 345 ---- ---- ---- ---- .4050 +.0310 .3740 350 ---- ---- ---- ---- .4275 +.0325 .3950 355 ---- ---- ---- ---- .4505 +.0340 .4165 360 ---- ---- ---- ---- .4745 +.0355 .4390 365 ---- ---- ---- ---- .4990 +.0365 .4625 370 ---- ---- ---- ---- .5250 +.0380 .4870 375 ---- ---- ---- ---- .5515 +.0390 .5125 380 ---- ---- ---- ---- .5790 +.0405 .5385 385 ---- ---- ---- ---- .6070 +.0420 .5650 390 ---- ---- ---- ---- .6360 +.0430 .5930 395 ---- ---- ---- ---- .6655 +.0445 .6210 400 ---- ---- ---- ---- .6960 +.0455 .6505 405 ---- ---- ---- ---- .7270 +.0465 .6805 410 ---- ---- ---- ---- .7590 +.0480 .7110 415 ---- ---- ---- ---- .7915 +.0495 .7420 420 ---- ---- ---- ---- .8250 +.0505 .7745 425 ---- ---- ---- ---- .8585 +.0515 .8070 430 ---- ---- ---- ---- .8935 +.0530 .8405 435 ---- ---- ---- ---- .9285 +.0540 .8745 440 ---- ---- ---- ---- .9640 +.0550 .9090 445 ---- ---- ---- ---- 1.0005 +.0565 .9440 450 ---- ---- ---- ---- 1.0375 +.0575 .9800 455 ---- ---- ---- ---- 1.0750 +.0585 1.0165 460 ---- ---- ---- ---- 1.1130 +.0595 1.0535 465 ---- ---- ---- ---- 1.1515 +.0605 1.0910 470 ---- ---- ---- ---- 1.1905 +.0615 1.1290 475 ---- ---- ---- ---- 1.2300 +.0630 1.1670 480 ---- ---- ---- ---- 1.2695 +.0635 1.2060 485 ---- ---- ---- ---- 1.3100 +.0645 1.2455 500 ---- ---- ---- ---- 1.4330 +.0670 1.3660 525 ---- ---- ---- ---- 1.6455 +.0710 1.5745 550 ---- ---- ---- ---- 1.8650 +.0750 1.7900 575 ---- ---- ---- ---- 2.0900 +.0780 2.0120 600 ---- ---- ---- ---- 2.3190 +.0810 2.2380 625 ---- ---- ---- ---- 2.5520 +.0835 2.4685 650 ---- ---- ---- ---- 2.7875 +.0855 2.7020 675 ---- ---- ---- ---- 3.0260 +.0875 2.9385 700 ---- ---- ---- ---- 3.2670 +.0900 3.1770 725 ---- ---- ---- ---- 3.5095 +.0915 3.4180 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 +.0005 .0035 100 ---- ---- ---- ---- .0105 +.0010 .0095 125 ---- ---- ---- ---- .0210 +.0015 .0195 150 ---- ---- ---- ---- .0365 +.0030 .0335 175 ---- ---- ---- ---- .0570 +.0045 .0525 200 ---- ---- ---- ---- .0825 +.0070 .0755 225 ---- ---- ---- ---- .1135 +.0095 .1040 230 ---- ---- ---- ---- .1205 +.0100 .1105 235 ---- ---- ---- ---- .1275 +.0105 .1170 240 ---- ---- ---- ---- .1350 +.0110 .1240 245 ---- ---- ---- ---- .1430 +.0120 .1310 250 ---- ---- ---- ---- .1510 +.0120 .1390 255 ---- ---- ---- ---- .1600 +.0135 .1465 260 ---- ---- ---- ---- .1690 +.0140 .1550 265 ---- ---- ---- ---- .1785 +.0150 .1635 270 ---- ---- ---- ---- .1880 +.0150 .1730 275 ---- ---- ---- ---- .1985 +.0160 .1825 280 ---- ---- ---- ---- .2095 +.0170 .1925 285 ---- ---- ---- ---- .2210 +.0180 .2030 290 ---- ---- ---- ---- .2335 +.0190 .2145 295 ---- ---- ---- ---- .2460 +.0195 .2265 300 ---- ---- ---- ---- .2595 +.0205 .2390 305 ---- ---- ---- ---- .2740 +.0220 .2520 310 ---- ---- ---- ---- .2890 +.0230 .2660 315 ---- ---- ---- ---- .3045 +.0240 .2805 320 ---- ---- ---- ---- .3215 +.0255 .2960 325 ---- ---- ---- ---- .3390 +.0265 .3125 330 ---- ---- ---- ---- .3575 +.0275 .3300 335 ---- ---- ---- ---- .3770 +.0290 .3480 340 ---- ---- ---- ---- .3975 +.0300 .3675 345 ---- ---- ---- ---- .4190 +.0315 .3875 350 ---- ---- ---- ---- .4410 +.0325 .4085 355 ---- ---- ---- ---- .4640 +.0335 .4305 360 ---- ---- ---- ---- .4885 +.0355 .4530 365 ---- ---- ---- ---- .5130 +.0365 .4765 370 ---- ---- ---- ---- .5390 +.0380 .5010 375 ---- ---- ---- ---- .5655 +.0390 .5265 380 ---- ---- ---- ---- .5930 +.0405 .5525 385 ---- ---- ---- ---- .6210 +.0415 .5795 390 ---- ---- ---- ---- .6500 +.0430 .6070 395 ---- ---- ---- ---- .6795 +.0440 .6355 400 ---- ---- ---- ---- .7095 +.0450 .6645 405 ---- ---- ---- ---- .7405 +.0460 .6945 410 ---- ---- ---- ---- .7725 +.0475 .7250 415 ---- ---- ---- ---- .8050 +.0490 .7560 420 ---- ---- ---- ---- .8380 +.0500 .7880 425 ---- ---- ---- ---- .8715 +.0510 .8205 430 ---- ---- ---- ---- .9060 +.0525 .8535 435 ---- ---- ---- ---- .9410 +.0535 .8875 440 ---- ---- ---- ---- .9765 +.0545 .9220 445 ---- ---- ---- ---- 1.0125 +.0555 .9570 450 ---- ---- ---- ---- 1.0490 +.0565 .9925 455 ---- ---- ---- ---- 1.0860 +.0575 1.0285 460 ---- ---- ---- ---- 1.1240 +.0585 1.0655 465 ---- ---- ---- ---- 1.1620 +.0595 1.1025 470 ---- ---- ---- ---- 1.2005 +.0605 1.1400 475 ---- ---- ---- ---- 1.2400 +.0620 1.1780 480 ---- ---- ---- ---- 1.2795 +.0625 1.2170 485 ---- ---- ---- ---- 1.3195 +.0635 1.2560 500 ---- ---- ---- ---- 1.4415 +.0660 1.3755 525 ---- ---- ---- ---- 1.6525 +.0705 1.5820 550 ---- ---- ---- ---- 1.8705 +.0740 1.7965 575 ---- ---- ---- ---- 2.0940 +.0770 2.0170 600 ---- ---- ---- ---- 2.3220 +.0800 2.2420 625 ---- ---- ---- ---- 2.5540 +.0830 2.4710 650 ---- ---- ---- ---- 2.7890 +.0855 2.7035 675 ---- ---- ---- ---- 3.0270 +.0875 2.9395 700 ---- ---- ---- ---- 3.2670 +.0895 3.1775 725 ---- ---- ---- ---- 3.5095 +.0915 3.4180 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0120 +.0010 .0110 125 ---- ---- ---- ---- .0245 +.0020 .0225 150 ---- ---- ---- ---- .0410 +.0030 .0380 175 ---- ---- ---- ---- .0630 +.0050 .0580 200 ---- ---- ---- ---- .0900 +.0070 .0830 225 ---- ---- ---- ---- .1225 +.0100 .1125 230 ---- ---- ---- ---- .1295 +.0100 .1195 235 ---- ---- ---- ---- .1370 +.0110 .1260 240 ---- ---- ---- ---- .1450 +.0115 .1335 245 ---- ---- ---- ---- .1530 +.0120 .1410 250 ---- ---- ---- ---- .1615 +.0130 .1485 255 ---- ---- ---- ---- .1705 +.0135 .1570 260 ---- ---- ---- ---- .1795 +.0140 .1655 265 ---- ---- ---- ---- .1895 +.0150 .1745 270 ---- ---- ---- ---- .1995 +.0160 .1835 275 ---- ---- ---- ---- .2100 +.0165 .1935 280 ---- ---- ---- ---- .2215 +.0175 .2040 285 ---- ---- ---- ---- .2330 +.0180 .2150 290 ---- ---- ---- ---- .2455 +.0195 .2260 295 ---- ---- ---- ---- .2585 +.0200 .2385 300 ---- ---- ---- ---- .2720 +.0210 .2510 305 ---- ---- ---- ---- .2865 +.0220 .2645 310 ---- ---- ---- ---- .3020 +.0235 .2785 315 ---- ---- ---- ---- .3180 +.0245 .2935 320 ---- ---- ---- ---- .3345 +.0250 .3095 325 ---- ---- ---- ---- .3525 +.0265 .3260 330 ---- ---- ---- ---- .3710 +.0275 .3435 335 ---- ---- ---- ---- .3910 +.0290 .3620 340 ---- ---- ---- ---- .4115 +.0305 .3810 345 ---- ---- ---- ---- .4330 +.0315 .4015 350 ---- ---- ---- ---- .4550 +.0325 .4225 355 ---- ---- ---- ---- .4785 +.0340 .4445 360 ---- ---- ---- ---- .5025 +.0350 .4675 365 ---- ---- ---- ---- .5275 +.0365 .4910 370 ---- ---- ---- ---- .5535 +.0375 .5160 375 ---- ---- ---- ---- .5800 +.0390 .5410 380 ---- ---- ---- ---- .6075 +.0400 .5675 385 ---- ---- ---- ---- .6355 +.0410 .5945 390 ---- ---- ---- ---- .6640 +.0420 .6220 395 ---- ---- ---- ---- .6940 +.0435 .6505 400 ---- ---- ---- ---- .7240 +.0445 .6795 405 ---- ---- ---- ---- .7550 +.0460 .7090 410 ---- ---- ---- ---- .7865 +.0470 .7395 415 ---- ---- ---- ---- .8190 +.0480 .7710 420 ---- ---- ---- ---- .8520 +.0495 .8025 425 ---- ---- ---- ---- .8855 +.0505 .8350 430 ---- ---- ---- ---- .9195 +.0515 .8680 435 ---- ---- ---- ---- .9545 +.0525 .9020 440 ---- ---- ---- ---- .9895 +.0535 .9360 445 ---- ---- ---- ---- 1.0255 +.0545 .9710 450 ---- ---- ---- ---- 1.0620 +.0555 1.0065 455 ---- ---- ---- ---- 1.0990 +.0565 1.0425 460 ---- ---- ---- ---- 1.1365 +.0575 1.0790 465 ---- ---- ---- ---- 1.1745 +.0585 1.1160 470 ---- ---- ---- ---- 1.2130 +.0600 1.1530 475 ---- ---- ---- ---- 1.2520 +.0610 1.1910 480 ---- ---- ---- ---- 1.2910 +.0615 1.2295 485 ---- ---- ---- ---- 1.3310 +.0625 1.2685 500 ---- ---- ---- ---- 1.4525 +.0650 1.3875 525 ---- ---- ---- ---- 1.6620 +.0690 1.5930 550 ---- ---- ---- ---- 1.8790 +.0730 1.8060 575 ---- ---- ---- ---- 2.1015 +.0760 2.0255 600 ---- ---- ---- ---- 2.3285 +.0790 2.2495 625 ---- ---- ---- ---- 2.5595 +.0820 2.4775 650 ---- ---- ---- ---- 2.7935 +.0845 2.7090 675 ---- ---- ---- ---- 3.0310 +.0870 2.9440 700 ---- ---- ---- ---- 3.2705 +.0890 3.1815 725 ---- ---- ---- ---- 3.5120 +.0910 3.4210 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 +.0005 .0010 075 ---- ---- ---- ---- .0055 +.0005 .0050 100 ---- ---- ---- ---- .0140 +.0010 .0130 125 ---- ---- ---- ---- .0270 +.0020 .0250 150 ---- ---- ---- ---- .0455 +.0035 .0420 175 ---- ---- ---- ---- .0685 +.0050 .0635 200 ---- ---- ---- ---- .0970 +.0070 .0900 225 ---- ---- ---- ---- .1305 +.0095 .1210 250 ---- ---- ---- ---- .1715 +.0130 .1585 260 ---- ---- ---- ---- .1900 +.0145 .1755 265 ---- ---- ---- ---- .2000 +.0155 .1845 270 ---- ---- ---- ---- .2105 +.0160 .1945 275 ---- ---- ---- ---- .2215 +.0170 .2045 280 ---- ---- ---- ---- .2330 +.0180 .2150 285 ---- ---- ---- ---- .2450 +.0190 .2260 290 ---- ---- ---- ---- .2575 +.0195 .2380 295 ---- ---- ---- ---- .2705 +.0205 .2500 300 ---- ---- ---- ---- .2845 +.0215 .2630 305 ---- ---- ---- ---- .2995 +.0225 .2770 310 ---- ---- ---- ---- .3150 +.0240 .2910 315 ---- ---- ---- ---- .3310 +.0245 .3065 320 ---- ---- ---- ---- .3480 +.0255 .3225 325 ---- ---- ---- ---- .3660 +.0270 .3390 330 ---- ---- ---- ---- .3850 +.0280 .3570 335 ---- ---- ---- ---- .4045 +.0290 .3755 340 ---- ---- ---- ---- .4255 +.0305 .3950 345 ---- ---- ---- ---- .4470 +.0315 .4155 350 ---- ---- ---- ---- .4695 +.0325 .4370 355 ---- ---- ---- ---- .4930 +.0340 .4590 360 ---- ---- ---- ---- .5170 +.0350 .4820 365 ---- ---- ---- ---- .5420 +.0360 .5060 370 ---- ---- ---- ---- .5680 +.0370 .5310 375 ---- ---- ---- ---- .5950 +.0385 .5565 380 ---- ---- ---- ---- .6225 +.0395 .5830 385 ---- ---- ---- ---- .6505 +.0405 .6100 390 ---- ---- ---- ---- .6795 +.0415 .6380 395 ---- ---- ---- ---- .7095 +.0430 .6665 400 ---- ---- ---- ---- .7395 +.0440 .6955 405 ---- ---- ---- ---- .7710 +.0455 .7255 410 ---- ---- ---- ---- .8025 +.0460 .7565 415 ---- ---- ---- ---- .8350 +.0470 .7880 420 ---- ---- ---- ---- .8685 +.0485 .8200 425 ---- ---- ---- ---- .9020 +.0495 .8525 430 ---- ---- ---- ---- .9365 +.0505 .8860 435 ---- ---- ---- ---- .9715 +.0515 .9200 440 ---- ---- ---- ---- 1.0070 +.0525 .9545 445 ---- ---- ---- ---- 1.0430 +.0535 .9895 450 ---- ---- ---- ---- 1.0800 +.0550 1.0250 455 ---- ---- ---- ---- 1.1170 +.0555 1.0615 460 ---- ---- ---- ---- 1.1550 +.0570 1.0980 465 ---- ---- ---- ---- 1.1930 +.0580 1.1350 470 ---- ---- ---- ---- 1.2315 +.0585 1.1730 475 ---- ---- ---- ---- 1.2710 +.0600 1.2110 480 ---- ---- ---- ---- 1.3105 +.0605 1.2500 485 ---- ---- ---- ---- 1.3505 +.0615 1.2890 500 ---- ---- ---- ---- 1.4725 +.0640 1.4085 525 ---- ---- ---- ---- 1.6830 +.0680 1.6150 550 ---- ---- ---- ---- 1.9005 +.0715 1.8290 575 ---- ---- ---- ---- 2.1235 +.0745 2.0490 600 ---- ---- ---- ---- 2.3510 +.0780 2.2730 625 ---- ---- ---- ---- 2.5820 +.0805 2.5015 650 ---- ---- ---- ---- 2.8160 +.0830 2.7330 675 ---- ---- ---- ---- 3.0525 +.0855 2.9670 700 ---- ---- ---- ---- 3.2910 +.0870 3.2040 725 ---- ---- ---- ---- 3.5320 +.0890 3.4430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1445 2023 39295 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 ---- ---- ---- ---- 27.25 +6.25 21.00 100 70000 ---- ---- ---- ---- .50 +.25 .25 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 ---- ---- ---- 154.25A ---- ---- ---- 67500 ---- ---- ---- 127.25A ---- ---- ---- 70000 ---- ---- ---- ---- 90.00 +23.75 66.25 50 72500 ---- ---- ---- 84.00A ---- ---- ---- 73000 ---- ---- ---- ---- 64.00 +21.00 43.00 10 75000 ---- ---- ---- 59.00A ---- ---- ---- 80000 ---- 10.25B ---- ---- 19.25 +9.25 10.00 50 82500 ---- ---- ---- 14.25A ---- ---- ---- 85000 ---- ---- ---- 11.25A ---- ---- ---- 90000 ---- ---- ---- ---- 1.50 +.75 .75 75 92000 ---- ---- ---- ---- 1.00 +.50 .50 50 92500 ---- ---- ---- ---- .75 +.50 .25 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 +.50 .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 172.25A ---- ---- ---- 67500 ---- ---- ---- 139.00A ---- ---- ---- 70000 ---- 88.00B ---- ---- 103.00 +16.75 86.25 50 72500 ---- ---- ---- 93.75A ---- ---- ---- 73000 ---- ---- ---- ---- 79.00 +15.25 63.75 10 75000 ---- ---- ---- 75.50A ---- ---- ---- 77500 ---- ---- ---- 54.50A ---- ---- ---- 80000 ---- 27.25B ---- ---- 34.00 +9.25 24.75 50 82500 ---- ---- ---- 30.25A ---- ---- ---- 85000 ---- 12.25B ---- ---- 15.75 +4.75 11.00 150 87500 ---- ---- ---- 15.00A ---- ---- ---- 90000 ---- ---- ---- ---- 7.00 +2.25 4.75 75 92000 ---- ---- ---- ---- 5.00 +1.50 3.50 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.75 +.75 3.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 177.50A ---- ---- ---- 67500 ---- ---- ---- 153.25A ---- ---- ---- 70000 ---- ---- ---- ---- 113.00 +12.00 101.00 50 72500 ---- ---- ---- 123.50A ---- ---- ---- 73000 ---- ---- ---- ---- 90.00 +11.00 79.00 10 75000 ---- ---- ---- 96.00A ---- ---- ---- 80000 ---- 40.25B ---- 39.75B 45.50 +7.50 38.00 50 82500 ---- ---- ---- 50.25A ---- ---- ---- 85000 ---- 21.00B ---- 20.75B 25.25 +5.00 20.25 150 87500 ---- ---- ---- 30.50A ---- ---- ---- 90000 ---- ---- ---- ---- 13.25 +2.50 10.75 75 92000 ---- ---- ---- ---- 10.25 +2.00 8.25 50 95000 ---- ---- ---- 16.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 132.25A ---- ---- ---- 73000 ---- ---- ---- ---- 103.25 +14.75 88.50 10 75000 ---- ---- ---- 114.75A ---- ---- ---- 77500 ---- ---- ---- 89.25A ---- ---- ---- 80000 ---- ---- ---- 75.25A ---- ---- ---- 82500 ---- ---- ---- 63.00A ---- ---- ---- 85000 ---- ---- ---- 53.00A ---- ---- ---- 87500 ---- ---- ---- 41.00A ---- ---- ---- 90000 ---- ---- ---- ---- 21.50 +5.25 16.25 25 95000 ---- ---- ---- 24.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 138.00A ---- ---- ---- 73000 ---- ---- ---- ---- 107.75 +13.75 94.00 10 75000 ---- ---- ---- 128.75A ---- ---- ---- 77500 ---- ---- ---- 99.75A ---- ---- ---- 80000 ---- ---- ---- 86.00A ---- ---- ---- 82500 ---- ---- ---- 73.75A ---- ---- ---- 85000 ---- ---- ---- 63.75A ---- ---- ---- 87500 ---- ---- ---- 55.50A ---- ---- ---- 90000 ---- ---- ---- ---- 26.75 +5.75 21.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.00 +6.50 24.50 25 92500 ---- ---- ---- 104.00A ---- ---- ---- 95000 ---- ---- ---- 98.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.75 +5.25 31.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.00 +3.25 37.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.50 +.50 45.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 49.75 +5.50 44.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.50 +3.50 50.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 57.25 +3.50 53.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 322.75 -7.00 329.75 75 65000 ---- ---- ---- ---- .25 -.75 1.00 20 70000 ---- ---- ---- ---- 23.50 -6.75 30.25 35 75000 ---- ---- ---- ---- 73.25 -7.00 80.25 125 80000 ---- ---- ---- ---- 123.00 -7.00 130.00 60 85000 ---- ---- ---- ---- 173.00 -7.00 180.00 50 90000 ---- ---- ---- ---- 223.00 -7.00 230.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .50 -1.00 1.50 50 67500 ---- ---- ---- 4.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.75 -2.25 4.00 75 68500 ---- ---- ---- ---- 2.25 -2.25 4.50 25 70000 ---- ---- 6.00A 6.00A 3.25 -3.25 6.50 100 72500 ---- ---- ---- 8.00A ---- ---- ---- 74000 ---- ---- ---- ---- 9.25 -7.00 16.25 50 75000 ---- ---- 14.75A 14.75A 11.75 -8.50 20.25 75 76000 ---- ---- ---- ---- 14.25 -10.50 24.75 25 80000 ---- ---- ---- 41.25A ---- ---- ---- 82500 ---- ---- ---- 61.50A ---- ---- ---- 85000 ---- ---- ---- 89.50A ---- ---- ---- 88000 ---- ---- ---- ---- 95.25 -25.50 120.75 25 89000 ---- ---- ---- ---- 104.50 -25.75 130.25 25 90000 ---- ---- ---- 130.75A ---- ---- ---- 92500 ---- ---- ---- ---- 138.25 -26.25 164.50 50 95000 ---- ---- ---- 179.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 -.25 .50 50 65000 ---- ---- ---- ---- 3.25 -1.50 4.75 50 67500 ---- ---- ---- 6.00A ---- ---- ---- 68000 ---- ---- ---- ---- 6.00 -2.50 8.50 75 68500 ---- ---- ---- ---- 6.75 -2.50 9.25 25 70000 ---- ---- 8.75A 8.75A 8.75 -3.25 12.00 100 72500 ---- ---- ---- 15.25A ---- ---- ---- 74000 ---- ---- ---- ---- 17.00 -5.00 22.00 50 75000 ---- ---- 22.50A 22.50A 19.75 -5.50 25.25 75 76000 ---- ---- ---- ---- 22.75 -6.25 29.00 25 77500 ---- ---- ---- 34.25A ---- ---- ---- 80000 ---- ---- ---- 46.50A ---- ---- ---- 82500 ---- ---- ---- 61.50A ---- ---- ---- 85000 ---- ---- ---- 84.50A ---- ---- ---- 87500 ---- ---- ---- 104.50A ---- ---- ---- 88000 ---- ---- ---- ---- 94.00 -16.75 110.75 25 89000 ---- ---- ---- ---- 102.50 -17.25 119.75 25 90000 ---- ---- ---- 126.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 -.50 1.75 50 65000 ---- ---- ---- ---- 6.75 -1.50 8.25 50 67500 ---- ---- ---- 12.25A ---- ---- ---- 68000 ---- ---- ---- ---- 10.75 -2.25 13.00 75 68500 ---- ---- ---- ---- 11.75 -2.25 14.00 25 70000 ---- ---- ---- ---- 14.50 -2.50 17.00 100 72500 ---- ---- ---- 28.75A ---- ---- ---- 74000 ---- ---- ---- ---- 23.75 -4.00 27.75 50 75000 ---- ---- ---- ---- 26.75 -4.50 31.25 75 76000 ---- ---- ---- ---- 30.00 -4.75 34.75 25 80000 ---- ---- ---- 60.50A ---- ---- ---- 82500 ---- ---- ---- 74.75A ---- ---- ---- 85000 ---- ---- ---- 91.25A ---- ---- ---- 87500 ---- ---- ---- 117.25A ---- ---- ---- 88000 ---- ---- ---- ---- 96.00 -11.50 107.50 25 89000 ---- ---- ---- ---- 104.00 -11.75 115.75 25 90000 ---- ---- ---- 144.50A ---- ---- ---- 95000 ---- ---- ---- 180.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.00 -3.00 12.00 75 68500 ---- ---- ---- ---- 10.00 -3.00 13.00 25 70000 ---- ---- ---- ---- 12.75 -3.50 16.25 100 72500 ---- ---- ---- 35.50A ---- ---- ---- 74000 ---- ---- ---- ---- 22.50 -5.50 28.00 50 75000 ---- ---- ---- ---- 25.50 -6.00 31.50 25 77500 ---- ---- ---- 60.25A ---- ---- ---- 80000 ---- ---- ---- 73.00A ---- ---- ---- 82500 ---- ---- ---- 87.75A ---- ---- ---- 85000 ---- ---- ---- 104.75A ---- ---- ---- 87500 ---- ---- ---- 133.25A ---- ---- ---- 88000 ---- ---- ---- ---- 91.00 -13.25 104.25 25 90000 ---- ---- ---- 153.00A ---- ---- ---- 95000 ---- ---- ---- 195.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 24.75A ---- ---- ---- 68000 ---- ---- ---- ---- 12.50 -3.00 15.50 75 68500 ---- ---- ---- ---- 13.50 -3.25 16.75 25 70000 ---- ---- ---- ---- 16.75 -3.75 20.50 100 72500 ---- ---- ---- 39.00A ---- ---- ---- 74000 ---- ---- ---- ---- 27.50 -5.25 32.75 50 75000 ---- ---- ---- ---- 30.75 -5.75 36.50 25 77500 ---- ---- ---- 67.00A ---- ---- ---- 80000 ---- ---- ---- 79.50A ---- ---- ---- 82500 ---- ---- ---- 93.50A ---- ---- ---- 85000 ---- ---- ---- 109.50A ---- ---- ---- 87500 ---- ---- ---- 127.25A ---- ---- ---- 88000 ---- ---- ---- ---- 96.25 -12.00 108.25 25 90000 ---- ---- ---- 160.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 90.00A ---- ---- ---- 68000 ---- ---- ---- ---- 17.25 -3.75 21.00 75 68500 ---- ---- ---- ---- 18.25 -4.00 22.25 25 70000 ---- ---- ---- ---- 22.00 -4.50 26.50 100 72500 ---- ---- ---- 105.25A ---- ---- ---- 74000 ---- ---- ---- ---- 33.75 -6.00 39.75 50 75000 ---- ---- ---- ---- 37.25 -6.25 43.50 25 77500 ---- ---- ---- 171.00A ---- ---- ---- 80000 ---- ---- ---- 183.50A ---- ---- ---- 82500 ---- ---- ---- 197.50A ---- ---- ---- 85000 ---- ---- ---- 213.50A ---- ---- ---- 87500 ---- ---- ---- 231.00A ---- ---- ---- 88000 ---- ---- ---- ---- 100.50 -13.00 113.50 25 90000 ---- ---- ---- 249.75A ---- ---- ---- 92500 ---- ---- ---- 382.00A ---- ---- ---- 95000 ---- ---- ---- 402.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.50 -3.75 27.25 100 75000 ---- ---- ---- ---- 40.00 -5.25 45.25 25 88000 ---- ---- ---- ---- 105.75 -9.75 115.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.00 -2.50 29.50 100 75000 ---- ---- ---- ---- 44.25 -3.25 47.50 25 88000 ---- ---- ---- ---- 110.25 -5.75 116.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.75 -.75 31.50 100 75000 ---- ---- ---- ---- 48.75 -.75 49.50 25 88000 ---- ---- ---- ---- 114.50 -1.25 115.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.75 -3.75 38.50 100 75000 ---- ---- ---- ---- 52.75 -4.75 57.50 25 88000 ---- ---- ---- ---- 118.50 -8.50 127.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.75 -2.25 40.00 100 75000 ---- ---- ---- ---- 56.00 -3.00 59.00 25 88000 ---- ---- ---- ---- 122.00 -5.00 127.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 41.00 -2.25 43.25 100 75000 ---- ---- ---- ---- 59.75 -3.00 62.75 25 88000 ---- ---- ---- ---- 125.75 -4.75 130.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.305 -.831 8.136 1625 ---- ---- ---- ---- 7.055 -.831 7.886 1650 ---- ---- ---- ---- 6.805 -.831 7.636 1675 ---- ---- ---- ---- 6.555 -.831 7.386 1700 ---- ---- ---- ---- 6.305 -.831 7.136 1725 ---- ---- ---- ---- 6.055 -.831 6.886 1750 ---- ---- ---- ---- 5.806 -.830 6.636 1775 ---- ---- ---- ---- 5.556 -.830 6.386 1800 ---- ---- ---- ---- 5.307 -.829 6.136 1825 ---- ---- ---- ---- 5.059 -.828 5.887 1850 ---- ---- ---- ---- 4.810 -.827 5.637 1875 ---- ---- ---- ---- 4.562 -.826 5.388 1900 ---- ---- ---- ---- 4.315 -.825 5.140 1925 ---- ---- ---- ---- 4.068 -.823 4.891 1950 ---- ---- ---- ---- 3.821 -.822 4.643 1975 ---- ---- ---- ---- 3.576 -.819 4.395 2000 ---- ---- ---- ---- 3.332 -.816 4.148 2010 ---- ---- ---- ---- 3.234 -.816 4.050 2015 ---- ---- ---- ---- 3.186 -.814 4.000 2020 ---- ---- ---- ---- 3.137 -.814 3.951 2025 ---- ---- 2.960A 2.960A 3.089 -.813 3.902 2030 ---- ---- ---- ---- 3.040 -.813 3.853 2035 ---- ---- ---- ---- 2.992 -.812 3.804 2040 ---- ---- ---- ---- 2.944 -.811 3.755 2045 ---- ---- ---- ---- 2.896 -.810 3.706 2050 ---- ---- 2.720A 2.720A 2.848 -.809 3.657 2055 ---- ---- ---- ---- 2.800 -.808 3.608 2060 ---- ---- ---- ---- 2.752 -.807 3.559 2065 ---- ---- ---- ---- 2.704 -.806 3.510 2070 ---- ---- ---- ---- 2.657 -.804 3.461 2075 ---- ---- 2.485A 2.485A 2.609 -.803 3.412 2080 ---- ---- ---- ---- 2.562 -.802 3.364 2085 ---- ---- ---- ---- 2.515 -.800 3.315 2090 ---- ---- ---- ---- 2.468 -.798 3.266 2095 ---- ---- ---- ---- 2.421 -.797 3.218 2100 ---- ---- 2.250A 2.250A 2.375 -.795 3.170 2105 ---- ---- ---- ---- 2.329 -.792 3.121 2110 ---- ---- ---- ---- 2.282 -.791 3.073 2115 ---- ---- ---- ---- 2.236 -.789 3.025 2120 ---- ---- ---- ---- 2.191 -.786 2.977 2125 ---- ---- 2.025A 2.025A 2.145 -.784 2.929 2130 ---- ---- ---- ---- 2.100 -.781 2.881 2135 ---- ---- ---- ---- 2.055 -.778 2.833 2140 ---- ---- 1.959A 1.959A 2.010 -.776 2.786 2145 ---- ---- 1.916A 1.916A 1.966 -.772 2.738 2150 ---- ---- 1.805A 1.805A 1.922 -.769 2.691 2155 ---- ---- 1.828A 1.828A 1.878 -.766 2.644 2160 ---- ---- 1.786A 1.786A 1.835 -.762 2.597 2165 ---- ---- 1.743A 1.743A 1.792 -.758 2.550 2170 ---- ---- 1.702A 1.702A 1.749 -.754 2.503 2175 ---- ---- 1.596A 1.596A 1.706 -.751 2.457 2180 ---- ---- 1.619A 1.619A 1.664 -.746 2.410 2185 ---- ---- 1.579A 1.579A 1.623 -.741 2.364 2190 ---- ---- 1.539A 1.539A 1.582 -.736 2.318 2195 ---- ---- 1.500A 1.500A 1.541 -.732 2.273 2200 ---- ---- 1.398A 1.398A 1.501 -.726 2.227 2205 ---- ---- 1.422A 1.422A 1.461 -.721 2.182 2210 ---- ---- 1.385A 1.385A 1.422 -.715 2.137 2215 ---- ---- 1.348A 1.348A 1.383 -.710 2.093 1 2220 ---- ---- 1.311A 1.311A 1.345 -.703 2.048 2225 ---- ---- 1.212A 1.212A 1.307 -.697 2.004 2230 ---- ---- 1.240A 1.240A 1.270 -.691 1.961 1 2235 ---- ---- 1.206A 1.206A 1.233 -.685 1.918 2240 ---- ---- 1.172A 1.172A 1.197 -.678 1.875 2245 ---- ---- 1.139A 1.139A 1.161 -.671 1.832 2250 ---- ---- 1.037A 1.037A 1.127 -.663 1.790 1 2255 ---- ---- 1.014A 1.014A 1.092 -.656 1.748 2260 ---- ---- .982A .982A 1.059 -.648 1.707 2265 ---- ---- .951A .951A 1.026 -.640 1.666 2270 ---- ---- .920A .920A .994 -.632 1.626 2275 ---- ---- .882A .882A .962 -.624 1.586 2280 ---- ---- .862A .862A .931 -.616 1.547 2285 ---- ---- .828A .828A .901 -.607 1.508 2290 ---- ---- .797A .797A .871 -.598 1.469 2295 ---- ---- .771A .771A .842 -.589 1.431 2300 ---- ---- .745A .745A .814 -.580 1.394 2 2305 ---- ---- .721A .721A .786 -.571 1.357 2310 ---- ---- .694A .694A .759 -.562 1.321 2315 ---- ---- .669A .669A .733 -.552 1.285 2320 ---- ---- .646A .646A .708 -.542 1.250 2 2 2325 ---- ---- .623A .623A .683 -.533 1.216 2330 ---- ---- .601A .601A .659 -.523 1.182 2335 ---- ---- .579A .579A .635 -.514 1.149 2340 ---- ---- .558A .558A .612 -.504 1.116 2345 ---- ---- .537A .537A .590 -.494 1.084 2350 ---- ---- .518A .518A .569 -.483 1.052 8 2355 ---- ---- .499A .499A .548 -.473 1.021 2360 .535 .557 .480A .509A .528 -.463 2 .991 1 2365 ---- ---- .462A .462A .509 -.453 .962 2370 ---- ---- .445A .445A .490 -.443 .933 2375 ---- ---- .428A .428A .471 -.433 .904 2380 ---- ---- .412A .412A .454 -.422 .876 2385 ---- ---- .396A .396A .437 -.412 .849 2390 ---- ---- .381A .381A .420 -.403 .823 2 2395 ---- ---- .367A .367A .405 -.392 .797 2400 ---- ---- .353A .353A .389 -.382 .771 1 2405 ---- ---- .339A .339A .375 -.372 .747 2410 ---- ---- .327A .327A .360 -.363 .723 2415 ---- ---- .312A .312A .347 -.352 .699 2420 ---- ---- .300A .300A .334 -.342 .676 2425 ---- ---- .289A .289A .321 -.333 .654 1 2430 .295 .295 .278A .303B .309 -.323 2 .632 2435 ---- ---- .267A .267A .297 -.314 .611 2440 .272 .272 .257A .279B .286 -.305 2 .591 2445 ---- ---- .247A .247A .275 -.296 .571 2450 ---- ---- .238A .238A .264 -.288 .552 2455 ---- ---- .229A .229A .254 -.279 .533 2460 ---- ---- .220A .220A .245 -.270 .515 2465 ---- ---- .212A .212A .236 -.261 .497 2470 ---- ---- .204A .204A .227 -.253 .480 2475 ---- ---- .196A .196A .218 -.245 .463 11 2480 ---- ---- .189A .189A .210 -.237 .447 2485 ---- ---- .182A .182A .202 -.229 .431 2490 ---- ---- .175A .175A .195 -.221 .416 2495 ---- ---- .168A .168A .187 -.215 .402 2500 ---- ---- .162A .162A .180 -.208 .388 2505 ---- ---- ---- .156A .174 ---- ---- 2510 ---- ---- ---- .150A .167 ---- ---- 2515 ---- ---- ---- .145A .161 ---- ---- 2525 ---- ---- .135A .135A .150 -.174 .324 2550 ---- ---- .112A .112A .125 -.146 .271 8 2575 ---- ---- .095A .095A .104 -.122 .226 5 2600 ---- ---- .080A .080A .088 -.101 .189 2625 ---- ---- .069A .069A .074 -.085 .159 2650 ---- ---- .059A .059A .063 -.071 .134 2675 ---- ---- .052A .052A .054 -.059 .113 9 2700 ---- ---- .046A .046A .047 -.049 .096 2725 ---- ---- .041A .041A .041 -.041 .082 11 2750 ---- ---- .037A .037A .036 -.035 .071 2775 ---- ---- .033A .033A .032 -.029 .061 2800 ---- ---- .030A .030A .029 -.024 .053 2825 ---- ---- .028A .028A .027 -.019 .046 2850 ---- ---- .026A .026A .024 -.017 .041 2875 ---- ---- .024A .024A .022 -.014 .036 2900 ---- ---- .022A .022A .021 -.011 .032 2925 ---- ---- ---- .021A .019 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 64 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .003 +.001 .002 1625 ---- ---- ---- ---- .003 +.001 .002 1650 ---- ---- ---- ---- .003 +.001 .002 1675 ---- ---- ---- ---- .004 +.001 .003 1700 ---- ---- ---- ---- .005 +.002 .003 1725 ---- ---- ---- ---- .006 +.002 .004 1750 ---- ---- ---- ---- .006 +.002 .004 1775 ---- ---- ---- ---- .008 +.003 .005 1800 ---- ---- ---- ---- .009 +.003 .006 1825 ---- ---- ---- ---- .010 +.003 .007 1850 ---- ---- ---- ---- .012 +.004 .008 1875 ---- .011B ---- .011B .014 +.005 .009 1900 ---- .013B ---- .013B .017 +.007 .010 1925 ---- .016B ---- .016B .020 +.008 .012 1950 .027 .027 .027 .027 .023 +.009 1 .014 1 1975 ---- .025B ---- .025B .027 +.011 .016 2000 .032 .033 .031 .033 .033 +.014 14 .019 1 2010 ---- .034B ---- .034B .035 +.014 .021 2015 ---- .036B ---- .036B .037 +.016 .021 2020 ---- .037B ---- .037B .038 +.016 .022 2025 ---- .039B ---- .039B .040 +.017 .023 2030 ---- .041B ---- .041B .041 +.017 .024 2035 ---- .043B ---- .043B .043 +.018 .025 2040 ---- .044B ---- .044B .045 +.020 .025 2045 ---- .047B ---- .047B .046 +.020 .026 2050 ---- .049B ---- .049B .048 +.021 .027 2 2055 ---- .051B ---- .051B .050 +.022 .028 2060 ---- .053B ---- .053B .053 +.024 .029 2065 ---- .056B ---- .056B .055 +.024 .031 2070 ---- .059B ---- .059B .057 +.025 .032 1 2075 ---- .062B ---- .062B .060 +.027 .033 2080 ---- .065B ---- .065B .063 +.029 .034 2085 ---- .068B ---- .068B .065 +.029 .036 2090 ---- .071B ---- .071B .068 +.031 .037 14 2095 ---- .075B ---- .075B .072 +.034 .038 2100 ---- .078B ---- .078B .075 +.035 .040 2105 ---- .082B ---- .082B .079 +.037 .042 2110 ---- .087B ---- .087B .082 +.039 .043 2115 ---- .091B ---- .091B .086 +.041 .045 5 2120 ---- .096B ---- .096B .090 +.043 .047 2125 ---- .101B ---- .101B .095 +.046 .049 2130 ---- .106B ---- .106B .100 +.049 .051 7 2135 ---- .111B ---- .111B .105 +.052 .053 2140 .098 .117B .098 .115B .110 +.054 1 .056 12 2145 ---- .123B ---- .123B .115 +.057 .058 1 2150 ---- .130B ---- .130B .121 +.060 .061 5 2155 ---- .137B ---- .137B .127 +.064 .063 7 2160 ---- .144B ---- .144B .134 +.068 .066 1 2165 ---- .152B ---- .152B .140 +.071 .069 2170 ---- .160B ---- .160B .148 +.075 .073 2175 ---- .168B ---- .168B .155 +.079 .076 30 2180 ---- .177B ---- .177B .163 +.083 .080 2185 ---- .187B ---- .187B .171 +.088 .083 2190 ---- .196B ---- .196B .180 +.092 .088 2195 ---- .207B ---- .207B .189 +.097 .092 2200 .192 .218B .187 .218B .199 +.103 25 .096 46 2205 ---- .229B ---- .229B .209 +.108 .101 2210 ---- .241B ---- .241B .220 +.114 .106 2215 ---- .253B ---- .253B .231 +.120 .111 2220 ---- .266B ---- .266B .242 +.125 .117 2225 ---- .280B ---- .280B .254 +.131 .123 6 2230 ---- .294B ---- .294B .267 +.138 .129 1 2235 ---- .310B ---- .309B .280 +.144 .136 2240 ---- .325B ---- .325B .294 +.151 .143 2245 ---- .341B ---- .337B .309 +.159 .150 2 2250 ---- .358B ---- .353B .324 +.166 .158 13 14 2255 ---- .375B ---- .371B .339 +.173 .166 10 2260 ---- .393B ---- .389B .356 +.181 .175 2265 ---- .412B ---- .406B .372 +.188 .184 2270 ---- .429B ---- .426B .390 +.197 .193 2275 ---- .451B ---- .446B .408 +.205 .203 8 8 2280 ---- .472B ---- .466B .427 +.213 .214 6 6 2285 ---- .493B .224A .224A .447 +.222 .225 2290 ---- .515B .235A .235A .467 +.231 .236 2295 ---- .537B .247A .247A .488 +.240 .248 3 3 2300 ---- .561B .259A .259A .509 +.248 .261 12 12 2305 ---- .585B .271A .271A .532 +.258 .274 2310 ---- .609B .283A .283A .555 +.267 .288 11 11 2315 ---- .635B .297A .297A .578 +.276 .302 2320 ---- .661B .310A .310A .603 +.286 .317 2325 ---- .688B .325A .325A .628 +.296 .332 13 2330 ---- .715B .340A .340A .654 +.306 .348 2335 ---- .743B .356A .356A .680 +.315 .365 2340 ---- .772B .373A .373A .707 +.325 .382 2345 ---- .801B .390A .390A .735 +.335 .400 2350 ---- .832B .406A .406A .763 +.345 .418 2355 ---- .862B .424A .424A .792 +.355 .437 2360 ---- .893B .443A .443A .822 +.365 .457 2365 ---- .925B .464A .464A .853 +.376 .477 2370 ---- .958B .485A .485A .884 +.386 .498 2375 ---- .991B .505A .505A .915 +.396 .519 2380 ---- 1.016B ---- 1.010B .948 +.407 .541 2385 ---- 1.050B ---- 1.044B .980 +.416 .564 2390 ---- 1.085B ---- 1.079B 1.014 +.427 .587 2395 ---- 1.121B ---- 1.115B 1.048 +.437 .611 2400 ---- 1.164B ---- 1.164B 1.083 +.447 .636 2405 ---- 1.194B ---- 1.187B 1.118 +.457 .661 2410 ---- 1.210B ---- 1.196B 1.153 +.466 .687 2415 ---- 1.220B ---- 1.220B 1.190 +.477 .713 2420 ---- 1.253B ---- 1.236B 1.226 +.486 .740 2425 ---- 1.351B .760A .760A 1.264 +.496 .768 2430 ---- 1.328B .783A .783A 1.301 +.505 .796 2435 ---- 1.370B .811A .811A 1.339 +.514 .825 2440 ---- 1.410B .840A .840A 1.378 +.524 .854 2445 ---- 1.450B .870A .870A 1.417 +.533 .884 2450 ---- 1.548B .901A .901A 1.457 +.542 .915 2455 ---- 1.532B .932A .932A 1.496 +.550 .946 2460 ---- 1.574B .963A .963A 1.537 +.560 .977 2465 ---- 1.616B .994A .994A 1.577 +.567 1.010 2470 ---- 1.657B 1.026A 1.026A 1.618 +.576 1.042 2475 ---- 1.758B 1.061A 1.061A 1.660 +.584 1.076 2480 ---- 1.743B 1.096A 1.096A 1.701 +.592 1.109 2485 ---- 1.785B 1.130A 1.130A 1.743 +.599 1.144 2490 ---- 1.829B 1.164A 1.164A 1.786 +.608 1.178 2495 ---- 1.872B 1.199A 1.199A 1.828 +.614 1.214 2500 ---- 1.974B 1.235A 1.235A 1.871 +.622 1.249 2505 ---- ---- ---- 1.291A 1.915 ---- ---- 2510 ---- ---- ---- 1.328A 1.958 ---- ---- 2515 ---- ---- ---- 1.364A 2.002 ---- ---- 2525 ---- 2.196B ---- 2.196B 2.090 +.655 1.435 2550 ---- 2.425B ---- 2.425B 2.315 +.684 1.631 2575 ---- 2.655B ---- 2.655B 2.544 +.708 1.836 2600 ---- 2.895B ---- 2.895B 2.777 +.728 2.049 2625 ---- 3.135B ---- 3.135B 3.013 +.745 2.268 2650 ---- 3.375B ---- 3.375B 3.251 +.758 2.493 2675 ---- 3.615B ---- 3.615B 3.492 +.771 2.721 2700 ---- 3.850B ---- 3.850B 3.735 +.781 2.954 2725 ---- 3.960B ---- 3.960B 3.978 +.789 3.189 2750 ---- 3.961B ---- 3.961B 4.223 +.796 3.427 2775 ---- ---- ---- ---- 4.469 +.802 3.667 2800 ---- ---- ---- ---- 4.716 +.807 3.909 2825 ---- ---- ---- ---- 4.963 +.811 4.152 2850 ---- ---- ---- ---- 5.211 +.815 4.396 2875 ---- ---- ---- ---- 5.459 +.818 4.641 2900 ---- ---- ---- ---- 5.707 +.820 4.887 2925 ---- ---- ---- 5.166A 5.955 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 53 219 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.305 -.831 8.136 1625 ---- ---- ---- ---- 7.055 -.831 7.886 1650 ---- ---- ---- ---- 6.805 -.831 7.636 1675 ---- ---- ---- ---- 6.555 -.831 7.386 1700 ---- ---- ---- ---- 6.305 -.831 7.136 1725 ---- ---- ---- ---- 6.055 -.831 6.886 1750 ---- ---- ---- ---- 5.805 -.831 6.636 1775 ---- ---- ---- ---- 5.555 -.831 6.386 1800 ---- ---- ---- ---- 5.305 -.831 6.136 1825 ---- ---- ---- ---- 5.055 -.831 5.886 1850 ---- ---- ---- ---- 4.805 -.831 5.636 1875 ---- ---- ---- ---- 4.555 -.831 5.386 1900 ---- ---- ---- ---- 4.305 -.831 5.136 1925 ---- ---- ---- ---- 4.055 -.831 4.886 1950 ---- ---- ---- ---- 3.805 -.831 4.636 1975 ---- ---- ---- ---- 3.555 -.831 4.386 2000 ---- ---- ---- ---- 3.305 -.831 4.136 2005 ---- ---- ---- ---- 3.255 -.831 4.086 2010 ---- ---- ---- ---- 3.205 -.831 4.036 2015 ---- ---- ---- ---- 3.155 -.831 3.986 2020 ---- ---- ---- ---- 3.105 -.831 3.936 2025 ---- ---- ---- ---- 3.055 -.831 3.886 2030 ---- ---- ---- ---- 3.005 -.831 3.836 2035 ---- ---- ---- ---- 2.955 -.832 3.787 2040 ---- ---- ---- ---- 2.906 -.831 3.737 2045 ---- ---- ---- ---- 2.856 -.831 3.687 2050 ---- ---- ---- ---- 2.806 -.831 3.637 2055 ---- ---- ---- ---- 2.756 -.831 3.587 2060 ---- ---- ---- ---- 2.706 -.831 3.537 2065 ---- ---- ---- ---- 2.656 -.831 3.487 2070 ---- ---- ---- ---- 2.606 -.831 3.437 2075 ---- ---- ---- ---- 2.557 -.830 3.387 2080 ---- ---- ---- ---- 2.507 -.830 3.337 2085 ---- ---- ---- ---- 2.457 -.831 3.288 2090 ---- ---- ---- ---- 2.407 -.831 3.238 2095 ---- ---- ---- ---- 2.357 -.831 3.188 2100 ---- ---- ---- ---- 2.308 -.830 3.138 2105 ---- ---- ---- ---- 2.258 -.830 3.088 2110 ---- ---- ---- ---- 2.208 -.830 3.038 2115 ---- ---- ---- ---- 2.158 -.831 2.989 2120 ---- ---- ---- ---- 2.109 -.830 2.939 2125 ---- ---- ---- ---- 2.059 -.830 2.889 2130 ---- ---- ---- ---- 2.009 -.830 2.839 2135 ---- ---- ---- ---- 1.960 -.829 2.789 2140 ---- ---- ---- ---- 1.910 -.830 2.740 2145 ---- ---- ---- ---- 1.861 -.829 2.690 2150 ---- ---- ---- ---- 1.811 -.829 2.640 2155 ---- ---- ---- ---- 1.762 -.829 2.591 2160 ---- ---- ---- ---- 1.713 -.828 2.541 2165 ---- ---- ---- ---- 1.663 -.828 2.491 2170 ---- ---- ---- ---- 1.614 -.828 2.442 2175 ---- ---- ---- ---- 1.565 -.827 2.392 2180 ---- ---- ---- ---- 1.516 -.827 2.343 2185 ---- ---- ---- ---- 1.467 -.826 2.293 2190 ---- ---- ---- ---- 1.418 -.826 2.244 2195 ---- ---- ---- ---- 1.369 -.825 2.194 2200 ---- ---- 1.196A 1.196A 1.321 -.824 2.145 1 2205 ---- ---- ---- ---- 1.272 -.824 2.096 2210 ---- ---- ---- ---- 1.224 -.822 2.046 1 2215 ---- ---- ---- ---- 1.176 -.821 1.997 2220 ---- ---- ---- ---- 1.128 -.820 1.948 2225 ---- ---- .965A .965A 1.081 -.818 1.899 2230 ---- ---- ---- ---- 1.034 -.816 1.850 2235 ---- ---- 1.000A 1.000A .987 -.814 1.801 2240 ---- ---- .895A .895A .941 -.811 1.752 2245 ---- ---- .851A .851A .896 -.808 1.704 2250 ---- ---- .746A .746A .851 -.804 1.655 2255 ---- ---- .768A .768A .806 -.801 1.607 2260 ---- ---- .728A .728A .762 -.797 1.559 2265 ---- ---- .689A .689A .719 -.792 1.511 2270 ---- ---- .651A .651A .677 -.786 1.463 2275 ---- ---- .545A .545A .636 -.779 1.415 2280 ---- ---- .581A .581A .596 -.772 1.368 2285 ---- ---- .546A .546A .557 -.764 1.321 1 2290 ---- ---- .442A .442A .519 -.755 1.274 2295 ---- ---- .410A .410A .483 -.745 1.228 2300 ---- ---- .375A .375A .448 -.734 1.182 1 2305 ---- ---- .346A .346A .414 -.723 1.137 2310 ---- ---- .318A .318A .382 -.710 1.092 2315 ---- ---- .292A .292A .351 -.697 1.048 2320 .289 .316 .267A .366B .322 -.682 4 1.004 2325 ---- ---- .243A .243A .295 -.666 .961 2330 ---- ---- .221A .221A .269 -.650 .919 2335 ---- ---- .201A .201A .245 -.633 .878 2340 ---- ---- .182A .182A .223 -.614 .837 2345 ---- ---- .165A .165A .202 -.595 .797 2350 .205 .250 .147A .169 .183 -.575 6 .758 6 2355 ---- ---- .133A .133A .165 -.556 .721 2360 .232 .232 .120A .290B .149 -.535 1 .684 2365 ---- ---- .108A .108A .134 -.514 .648 2370 ---- ---- .098A .098A .120 -.493 .613 8 2375 .122 .198 .088A .213B .108 -.471 6 .579 2380 ---- ---- .080A .080A .096 -.450 .546 2385 ---- ---- .072A .072A .086 -.429 .515 2390 ---- ---- .065A .065A .077 -.407 .484 2395 .065 .065 .059A .066B .069 -.386 20 .455 2400 .090 .110 .053A .053A .062 -.364 7 .426 1 1 2405 .175 .175 .048A .121B .055 -.344 2 .399 2410 ---- ---- .044A .044A .049 -.325 3 .374 2 2415 ---- ---- .040A .040A .044 -.305 .349 2420 .083 .083 .036A .046B .039 -.286 40 .325 1 8 2425 ---- ---- .033A .033A .035 -.268 .303 2430 ---- ---- .030A .030A .031 -.251 .282 2435 ---- ---- .027A .027A .028 -.234 1 .262 2440 ---- ---- .025A .025A .025 -.218 3 .243 2445 ---- ---- .023A .023A .022 -.203 .225 2450 ---- ---- .021A .021A .020 -.188 .208 2455 ---- ---- .019A .019A .017 -.175 .192 2460 ---- ---- .018A .018A .016 -.162 .178 2465 ---- ---- .017A .017A .014 -.150 .164 5 5 2470 ---- ---- .016A .016A .012 -.139 .151 2475 .022 .022 .015A .015A .011 -.128 1 .139 1 2 2480 ---- ---- .014A .014A .010 -.118 .128 4 4 2485 ---- ---- .013A .013A .009 -.109 .118 2490 ---- ---- .012A .012A .008 -.100 .108 2495 ---- ---- .012A .012A .007 -.092 .099 2500 .034 .035 .011A .011A .006 -.085 20 .091 20 20 2505 ---- ---- ---- .010A .005 ---- ---- 2510 ---- ---- ---- .010A .005 ---- ---- 2515 ---- ---- ---- .010A .004 ---- ---- 2525 ---- ---- .009A .009A .003 -.056 .059 2550 ---- ---- .008A .008A .002 -.037 .039 2575 ---- ---- .007A .007A .001 -.025 .026 2600 ---- ---- .006A .006A .001 -.016 .017 2625 ---- ---- .005A .005A .001 -.011 .012 2650 ---- ---- .005A .005A .001 -.008 .009 2675 ---- ---- .005A .005A .001 -.006 .007 2700 ---- ---- .004A .004A .001 -.004 .005 2725 ---- ---- ---- ---- .001 -.003 .004 2750 ---- ---- ---- ---- .001 -.002 .003 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 32 60 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 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 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 -.001 .002 2045 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 UNCH .002 2055 ---- ---- ---- ---- .002 UNCH .002 2060 ---- ---- ---- ---- .002 UNCH .002 2065 ---- ---- ---- ---- .002 UNCH .002 2070 ---- ---- ---- ---- .002 UNCH .002 2075 ---- ---- ---- ---- .002 UNCH .002 2080 ---- ---- ---- ---- .002 UNCH .002 2085 ---- ---- ---- ---- .003 UNCH .003 2090 ---- ---- ---- ---- .003 UNCH .003 2095 ---- ---- ---- ---- .003 UNCH .003 1 2100 ---- ---- ---- ---- .003 UNCH .003 2 2105 ---- ---- ---- ---- .004 +.001 .003 2110 ---- ---- ---- ---- .004 +.001 .003 2115 ---- ---- ---- ---- .004 UNCH .004 2120 ---- ---- ---- ---- .004 UNCH .004 2125 ---- ---- ---- ---- .005 +.001 .004 5 2130 ---- ---- ---- ---- .005 +.001 .004 2135 ---- ---- ---- ---- .005 +.001 .004 2140 ---- ---- ---- ---- .006 +.001 .005 2145 ---- ---- ---- ---- .006 +.001 .005 2150 ---- ---- ---- ---- .007 +.002 .005 1 2155 ---- .007B ---- .007B .007 +.001 .006 2160 ---- .008B ---- .008B .008 +.002 .006 2165 ---- .008B ---- .008B .009 +.003 .006 2170 ---- .010B ---- .010B .010 +.003 .007 2175 ---- .011B ---- .011B .010 +.003 .007 2180 ---- .013B ---- .013B .011 +.003 .008 2185 ---- .014B ---- .014B .012 +.004 .008 2190 ---- .016B ---- .016B .013 +.004 .009 2195 ---- .018B ---- .018B .015 +.006 .009 2200 ---- .020B ---- .020B .016 +.006 .010 1 2205 ---- .024B ---- .024B .018 +.007 .011 2210 ---- .026B ---- .026B .020 +.009 .011 2215 ---- .030B ---- .030B .022 +.010 .012 2220 ---- .034B ---- .034B .024 +.011 .013 4 2225 ---- .038B ---- .038B .026 +.012 1 .014 2230 ---- .043B ---- .043B .029 +.014 .015 1 1 2235 ---- .048B ---- .048B .033 +.017 .016 2240 ---- .055B ---- .055B .037 +.020 .017 2245 ---- .062B ---- .062B .041 +.022 .019 2250 .041 .069B .041 .054B .046 +.026 1 .020 2 2255 ---- .078B ---- .078B .051 +.029 .022 2260 ---- .087B ---- .087B .058 +.035 .023 2265 ---- .098B ---- .098B .065 +.040 .025 2270 ---- .109B .026A .026A .073 +.046 .027 2275 ---- .122B .028A .028A .081 +.051 .030 1 2280 ---- .136B .029A .029A .091 +.058 .033 2285 ---- .149B .031A .031A .102 +.066 .036 2290 ---- .166B .033A .033A .115 +.076 .039 2295 ---- .183B .036A .036A .128 +.085 .043 2300 .106 .202B .039A .202B .143 +.096 6 .047 1 2 2305 ---- .224B .042A .042A .159 +.108 .051 2310 ---- .246B .044A .044A .177 +.120 .057 2315 ---- .270B .048A .048A .196 +.134 .062 2320 .212 .294B .053A .269B .217 +.148 10 .069 5 2325 ---- .323B .058A .058A .240 +.164 .076 2330 ---- .352B .063A .063A .264 +.180 .084 2335 ---- .379B .069A .069A .290 +.198 .092 2340 .372 .413B .076A .392B .318 +.217 1 .101 2345 ---- .442B .083A .083A .347 +.235 .112 2350 ---- .476B .091A .091A .378 +.255 .123 2355 ---- .511B .100A .100A .410 +.275 .135 2360 ---- .548B .111A .111A .443 +.295 .148 2365 ---- .585B .122A .122A .478 +.316 .162 2370 ---- .624B .133A .133A .515 +.338 .177 2 2 2375 ---- .666B .147A .147A .552 +.359 .193 2380 ---- .614B .187A .187A .591 +.381 .210 2385 ---- .658B .213A .213A .631 +.402 .229 2390 ---- .701B .239A .239A .672 +.424 .248 2395 ---- .746B .266A .266A .714 +.445 .269 2 2400 ---- .882B .289A .289A .756 +.465 .291 2 2405 ---- .837B .305A .305A .800 +.487 .313 1 2410 ---- .856B .320A .320A .844 +.506 .338 1 2415 ---- .902B .335A .335A .888 +.525 .363 2 2420 ---- .943B .347A .347A .934 +.545 .389 1 2425 ---- 1.110B .374A .374A .979 +.562 .417 2430 ---- .972B .402A .402A 1.026 +.580 .446 2435 ---- .980B .432A .432A 1.072 +.596 .476 2440 ---- .968B .463A .463A 1.119 +.612 .507 2445 ---- .925B .495A .495A 1.167 +.628 .539 2450 ---- 1.345B .529A .529A 1.214 +.642 .572 2455 ---- .935B .557A .557A 1.262 +.656 .606 2460 ---- .875B ---- .770B 1.310 +.669 .641 2465 ---- .922B ---- .817B 1.358 +.680 .678 2470 ---- .893B ---- .863B 1.407 +.692 .715 2475 ---- 1.512B ---- 1.512B 1.455 +.702 .753 2480 ---- .922B ---- ---- 1.504 +.712 .792 2485 ---- .961B ---- ---- 1.553 +.722 .831 2490 ---- .926B ---- ---- 1.602 +.730 .872 2495 ---- .953B ---- ---- 1.651 +.738 .913 2500 ---- 1.420B ---- 1.420B 1.701 +.746 .955 2505 ---- ---- ---- .992A 1.750 ---- ---- 2510 ---- ---- ---- 1.037A 1.799 ---- ---- 2515 ---- ---- ---- 1.083A 1.849 ---- ---- 2525 ---- ---- ---- ---- 1.948 +.775 1.173 2550 ---- ---- ---- ---- 2.196 +.794 1.402 2575 ---- ---- ---- ---- 2.446 +.807 1.639 2600 ---- ---- ---- ---- 2.695 +.814 1.881 2625 ---- ---- ---- ---- 2.945 +.820 2.125 2650 ---- ---- ---- ---- 3.195 +.823 2.372 2675 ---- ---- ---- ---- 3.445 +.825 2.620 2700 ---- ---- ---- ---- 3.695 +.827 2.868 2725 ---- ---- ---- ---- 3.945 +.828 3.117 2750 ---- ---- ---- ---- 4.195 +.829 3.366 2775 ---- ---- ---- ---- 4.445 +.830 3.615 2800 ---- ---- ---- ---- 4.695 +.830 3.865 2825 ---- ---- ---- ---- 4.945 +.831 4.114 2850 ---- ---- ---- ---- 5.195 +.831 4.364 2875 ---- ---- ---- ---- 5.445 +.831 4.614 2900 ---- ---- ---- ---- 5.695 +.831 4.864 2925 ---- ---- ---- 5.135A 5.945 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 6 34 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.059 -.828 6.887 1750 ---- ---- ---- ---- 5.811 -.826 6.637 1775 ---- ---- ---- ---- 5.564 -.825 6.389 1800 ---- ---- ---- ---- 5.317 -.823 6.140 1825 ---- ---- ---- ---- 5.070 -.822 5.892 1850 ---- ---- ---- ---- 4.824 -.821 5.645 1875 ---- ---- ---- ---- 4.579 -.818 5.397 1900 ---- ---- ---- ---- 4.335 -.816 5.151 1925 ---- ---- ---- ---- 4.092 -.813 4.905 1950 ---- ---- 3.725A 3.725A 3.851 -.809 4.660 1975 ---- ---- 3.485A 3.485A 3.611 -.805 4.416 2000 ---- ---- 3.245A 3.245A 3.373 -.799 4.172 2025 ---- ---- 3.015A 3.015A 3.138 -.793 3.931 2050 ---- ---- 2.784A 2.784A 2.906 -.785 3.691 2075 ---- ---- 2.556A 2.556A 2.678 -.775 3.453 2100 ---- ---- 2.340A 2.340A 2.456 -.762 3.218 2125 ---- ---- 2.130A 2.130A 2.241 -.746 2.987 2135 ---- ---- ---- ---- 2.157 -.739 2.896 2140 ---- ---- ---- ---- 2.115 -.736 2.851 2145 ---- ---- ---- ---- 2.074 -.731 2.805 2150 ---- ---- 1.925A 1.925A 2.033 -.727 2.760 2155 ---- ---- ---- ---- 1.993 -.723 2.716 2160 ---- ---- ---- ---- 1.952 -.719 2.671 2165 ---- ---- ---- ---- 1.913 -.714 2.627 2170 ---- ---- ---- ---- 1.873 -.710 2.583 2175 ---- ---- 1.729A 1.729A 1.834 -.705 2.539 2180 ---- ---- ---- ---- 1.796 -.700 2.496 2185 ---- ---- ---- ---- 1.758 -.694 2.452 2190 ---- ---- ---- ---- 1.720 -.689 2.409 2195 ---- ---- ---- ---- 1.683 -.684 2.367 2200 ---- ---- 1.546A 1.546A 1.646 -.678 2.324 2205 ---- ---- ---- ---- 1.610 -.672 2.282 2210 ---- ---- ---- ---- 1.574 -.666 2.240 2215 ---- ---- ---- ---- 1.539 -.660 2.199 2220 ---- ---- ---- ---- 1.504 -.654 2.158 2225 ---- ---- 1.375A 1.375A 1.470 -.647 2.117 2230 ---- ---- ---- ---- 1.436 -.641 2.077 2235 ---- ---- ---- ---- 1.402 -.635 2.037 2240 ---- ---- ---- ---- 1.369 -.628 1.997 2245 ---- ---- ---- ---- 1.337 -.621 1.958 2250 ---- ---- 1.217A 1.217A 1.305 -.614 1.919 2255 ---- ---- ---- ---- 1.273 -.608 1.881 2260 ---- ---- ---- ---- 1.242 -.601 1.843 2265 ---- ---- ---- ---- 1.212 -.593 1.805 2270 ---- ---- ---- ---- 1.182 -.586 1.768 2275 ---- ---- 1.072A 1.072A 1.152 -.579 1.731 2280 ---- ---- 1.043A 1.043A 1.123 -.572 1.695 2285 ---- ---- 1.016A 1.016A 1.094 -.565 1.659 2290 ---- ---- .989A .989A 1.066 -.558 1.624 2295 ---- ---- .968A .968A 1.038 -.551 1.589 2300 ---- ---- .938A .938A 1.011 -.544 1.555 2305 ---- ---- .913A .913A .984 -.537 1.521 2310 ---- ---- .889A .889A .958 -.529 1.487 2315 ---- ---- .869A .869A .932 -.522 1.454 2320 ---- ---- .846A .846A .907 -.515 1.422 2325 ---- ---- .819A .819A .883 -.507 1.390 2330 ---- ---- .797A .797A .859 -.499 1.358 2335 ---- ---- .775A .775A .835 -.492 1.327 2340 ---- ---- .754A .754A .812 -.485 1.297 2345 ---- ---- .733A .733A .790 -.477 1.267 2350 ---- ---- .713A .713A .768 -.469 1.237 2355 ---- ---- .693A .693A .747 -.461 1.208 2360 .720 .720 .673A .722B .726 -.453 1 1.179 3 2365 ---- ---- .655A .655A .706 -.445 1.151 2370 ---- ---- .636A .636A .687 -.436 1.123 2375 ---- ---- .618A .618A .667 -.428 1.095 2380 ---- ---- .605A .605A .649 -.420 1.069 2385 ---- ---- .584A .584A .631 -.411 1.042 2390 ---- ---- .567A .567A .613 -.403 1.016 2395 ---- ---- .551A .551A .596 -.395 .991 2400 .632 .632 .535A .562A .580 -.386 3 .966 2405 ---- ---- .520A .520A .564 -.378 .942 2410 ---- ---- .509A .509A .548 -.370 .918 2415 ---- ---- .494A .494A .533 -.361 .894 2420 ---- ---- .480A .480A .518 -.354 .872 2425 ---- .854B .464A .464A .503 -.346 .849 2430 ---- .830B .451A .451A .489 -.339 .828 2435 ---- .809B .438A .438A .476 -.330 .806 2440 ---- .787B .426A .426A .462 -.324 .786 2445 ---- .767B .414A .414A .449 -.316 .765 2450 ---- .748B .402A .402A .437 -.309 .746 1 2455 ---- .728B .388A .388A .424 -.302 .726 2460 .440 .475 .378A .487B .413 -.295 4 .708 2465 ---- ---- .367A .367A .401 -.288 .689 2470 ---- ---- .357A .357A .390 -.281 .671 2475 ---- ---- .347A .347A .379 -.275 .654 2480 ---- ---- .338A .338A .368 -.269 .637 2485 ---- ---- .328A .328A .358 -.263 .621 2490 ---- ---- .319A .319A .348 -.256 .604 2495 ---- ---- .310A .310A .338 -.251 .589 2500 ---- ---- .302A .302A .329 -.244 .573 3 2505 ---- ---- ---- .293A .320 ---- ---- 2510 ---- ---- ---- .285A .311 ---- ---- 2515 ---- ---- ---- .278A .302 ---- ---- 2525 ---- ---- .262A .262A .286 -.216 .502 2550 ---- ---- .229A .229A .249 -.191 .440 1 2575 ---- ---- .200A .200A .217 -.168 .385 2600 ---- ---- .176A .176A .190 -.147 .337 2625 ---- ---- .155A .155A .167 -.129 1 .296 2650 ---- ---- .137A .137A .147 -.112 .259 2675 ---- ---- .121A .121A .130 -.098 .228 2700 ---- ---- .108A .108A .115 -.085 .200 2725 ---- ---- .096A .096A .103 -.073 .176 2750 ---- ---- .086A .086A .092 -.064 .156 2775 ---- ---- .078A .078A .082 -.055 .137 2800 ---- ---- .070A .070A .073 -.048 .121 2825 ---- ---- .064A .064A .066 -.042 .108 2850 ---- ---- .059A .059A .060 -.035 .095 2875 ---- ---- .053A .053A .054 -.031 1 .085 2900 ---- ---- .050A .050A .049 -.026 .075 2925 ---- ---- ---- .046A .044 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- .012B ---- .012B .016 +.006 .010 1750 ---- .014B ---- .014B .018 +.006 .012 1775 ---- .017B ---- .017B .021 +.007 .014 1800 ---- .020B ---- .020B .024 +.008 .016 1825 ---- .024B ---- .024B .027 +.009 .018 1850 ---- .028B ---- .028B .032 +.011 .021 1875 ---- .033B ---- .033B .036 +.012 .024 1900 ---- .039B ---- .039B .042 +.015 .027 1925 ---- .046B ---- .046B .049 +.017 .032 1950 ---- .055B ---- .055B .057 +.021 1 .036 1975 ---- .065B ---- .065B .066 +.024 .042 2000 ---- .078B ---- .078B .078 +.030 .048 2025 ---- .094B ---- .094B .092 +.036 .056 2050 ---- .113B ---- .113B .110 +.044 .066 2075 .113 .137B .113 .135B .132 +.054 1 .078 2100 ---- .167B ---- .167B .159 +.066 .093 2125 ---- .203B ---- .203B .193 +.082 .111 2135 ---- .220B ---- .220B .209 +.090 .119 2140 ---- .230B ---- .230B .217 +.093 .124 2145 ---- .239B ---- .239B .226 +.097 .129 2150 ---- .249B ---- .249B .235 +.101 .134 2155 ---- .259B ---- .259B .244 +.105 1 .139 2160 ---- .270B ---- .270B .254 +.110 .144 2165 ---- .281B ---- .281B .264 +.114 .150 2170 ---- .292B ---- .292B .274 +.118 .156 2175 ---- .304B ---- .304B .285 +.123 .162 2180 ---- .316B ---- .316B .296 +.128 .168 2185 ---- .328B ---- .328B .308 +.133 .175 2190 ---- .341B ---- .341B .320 +.139 .181 2195 ---- .355B ---- .355B .333 +.144 .189 2200 ---- .369B ---- .369B .346 +.150 .196 2205 ---- .383B ---- .383B .360 +.156 .204 2210 ---- .398B ---- .398B .374 +.162 .212 2215 ---- .413B ---- .413B .388 +.168 .220 2220 ---- .430B ---- .430B .403 +.174 .229 1 2225 ---- .445B ---- .444B .419 +.181 .238 2230 ---- .464B ---- .460B .435 +.187 .248 2235 ---- .481B ---- .478B .451 +.194 .257 8 8 2240 ---- .498B ---- .496B .468 +.200 .268 2245 ---- .517B ---- .514B .485 +.207 .278 1 2250 ---- .537B ---- .533B .503 +.214 1 .289 2255 ---- .556B ---- .554B .521 +.220 .301 2260 ---- .574B ---- .573B .540 +.228 .312 2265 ---- .598B ---- .598B .559 +.234 .325 2270 ---- .619B ---- .614B .579 +.242 .337 2275 ---- .640B ---- .640B .599 +.249 .350 8 8 2280 ---- .662B ---- .662B .620 +.256 .364 2285 ---- .685B ---- .685B .641 +.263 .378 2290 ---- .708B ---- .705B .662 +.269 .393 2295 ---- .732B ---- .729B .684 +.276 .408 2300 ---- .755B ---- .753B .707 +.284 .423 2305 .699 .780B .699 .776B .730 +.291 1 .439 2310 ---- .805B ---- .805B .754 +.299 .455 2315 ---- .831B ---- .829B .778 +.306 .472 2320 ---- .858B ---- .858B .803 +.313 .490 2325 ---- .884B ---- .884B .828 +.321 .507 2330 ---- .912B .524A .524A .854 +.328 .526 2335 ---- .940B .543A .543A .880 +.336 .544 2340 ---- .968B .561A .561A .907 +.343 .564 2345 ---- .997B .580A .580A .934 +.351 .583 2350 ---- 1.026B .600A .600A .962 +.359 .603 2355 ---- 1.056B .620A .620A .991 +.367 .624 2360 ---- 1.086B .642A .642A 1.020 +.375 .645 2365 ---- 1.117B .663A .663A 1.050 +.384 .666 2370 ---- 1.148B .684A .684A 1.080 +.392 .688 2375 ---- 1.180B .706A .706A 1.111 +.400 .711 2380 ---- 1.206B ---- 1.204B 1.142 +.408 .734 2385 ---- 1.239B ---- 1.239B 1.174 +.417 .757 2390 ---- 1.260B ---- 1.260B 1.206 +.425 .781 2395 ---- 1.263B ---- 1.263B 1.239 +.433 .806 2400 ---- 1.341B ---- 1.341B 1.272 +.441 .831 2405 ---- 1.281B ---- 1.281B 1.306 +.450 .856 2410 ---- 1.280B ---- 1.280B 1.340 +.458 .882 2415 ---- 1.275B ---- 1.275B 1.374 +.466 .908 2420 ---- 1.275B ---- 1.275B 1.409 +.474 .935 2425 ---- 1.519B ---- 1.519B 1.445 +.482 .963 2430 ---- 1.295B ---- 1.295B 1.481 +.490 .991 2435 ---- ---- ---- ---- 1.517 +.498 1.019 2440 ---- ---- ---- ---- 1.553 +.504 1.049 2445 ---- ---- ---- ---- 1.590 +.512 1.078 2450 ---- 1.707B ---- 1.705B 1.627 +.519 1.108 2455 ---- ---- ---- ---- 1.665 +.526 1.139 2460 ---- ---- ---- ---- 1.703 +.533 1.170 2465 ---- ---- ---- ---- 1.741 +.540 1.201 2470 ---- ---- ---- ---- 1.779 +.546 1.233 2475 ---- 1.904B ---- 1.904B 1.818 +.552 1.266 2480 ---- ---- ---- ---- 1.858 +.559 1.299 2485 ---- ---- ---- ---- 1.897 +.565 1.332 2490 ---- ---- ---- ---- 1.937 +.572 1.365 2495 ---- ---- ---- ---- 1.977 +.577 1.400 2500 ---- 2.107B ---- 2.107B 2.017 +.583 1.434 2505 ---- ---- ---- 1.478A 2.058 ---- ---- 2510 ---- ---- ---- 1.514A 2.099 ---- ---- 2515 ---- ---- ---- 1.549A 2.140 ---- ---- 2525 ---- 2.321B ---- 2.321B 2.224 +.612 1.612 2550 ---- 2.538B ---- 2.538B 2.436 +.637 1.799 2575 ---- 2.754B ---- 2.754B 2.654 +.661 1.993 2600 ---- 2.983B ---- 2.983B 2.876 +.682 2.194 2625 ---- 3.210B ---- 3.210B 3.102 +.700 2.402 2650 ---- 3.444B ---- 3.444B 3.331 +.716 2.615 2675 ---- 3.678B ---- 3.678B 3.564 +.732 2.832 2700 ---- 3.915B ---- 3.915B 3.798 +.744 3.054 2725 ---- 4.155B ---- 4.155B 4.035 +.755 3.280 2750 ---- 4.395B ---- 4.395B 4.273 +.765 3.508 2775 ---- 4.635B ---- 4.635B 4.513 +.774 3.739 2800 ---- 4.880B ---- 4.880B 4.754 +.781 3.973 2825 ---- 5.120B ---- 5.120B 4.997 +.789 4.208 2850 ---- 5.359B ---- 5.359B 5.240 +.795 4.445 2875 ---- 5.476B ---- 5.476B 5.484 +.800 4.684 2900 ---- 5.484B ---- 5.484B 5.728 +.803 4.925 2925 ---- ---- ---- 5.197A 5.974 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 16 18 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1850 ---- ---- ---- ---- 4.832 -.817 5.649 1875 ---- ---- ---- ---- 4.588 -.815 5.403 1900 ---- ---- ---- ---- 4.346 -.811 5.157 1925 ---- ---- 3.975A 3.975A 4.105 -.807 4.912 1950 ---- ---- 3.740A 3.740A 3.865 -.804 4.669 1975 ---- ---- 3.504A 3.504A 3.628 -.798 4.426 2000 ---- ---- 3.270A 3.270A 3.392 -.793 4.185 2025 ---- ---- 3.036A 3.036A 3.161 -.784 3.945 2050 ---- ---- 2.814A 2.814A 2.933 -.775 3.708 2075 ---- ---- 2.592A 2.592A 2.709 -.764 3.473 2100 ---- ---- 2.375A 2.375A 2.492 -.750 3.242 2125 ---- ---- 2.170A 2.170A 2.282 -.733 3.015 2150 ---- ---- 1.974A 1.974A 2.079 -.714 2.793 2175 ---- ---- 1.785A 1.785A 1.886 -.691 2.577 2200 ---- ---- 1.608A 1.608A 1.703 -.664 2.367 2225 ---- ---- 1.440A 1.440A 1.531 -.635 2.166 2240 ---- ---- ---- ---- 1.433 -.616 2.049 2245 ---- ---- ---- ---- 1.402 -.609 2.011 2250 ---- ---- 1.283A 1.283A 1.370 -.603 1.973 2255 ---- ---- ---- ---- 1.340 -.596 1.936 2260 ---- ---- ---- ---- 1.309 -.590 1.899 2265 ---- ---- ---- ---- 1.279 -.583 1.862 2270 ---- ---- 1.176A 1.176A 1.250 -.576 1.826 2275 ---- ---- 1.140A 1.140A 1.221 -.570 1.791 2280 ---- ---- 1.113A 1.113A 1.192 -.564 1.756 2285 ---- ---- 1.086A 1.086A 1.164 -.557 1.721 2290 ---- ---- 1.064A 1.064A 1.137 -.549 1.686 2295 ---- ---- 1.034A 1.034A 1.110 -.543 1.653 2300 ---- ---- 1.009A 1.009A 1.083 -.536 1.619 2305 ---- ---- .985A .985A 1.057 -.529 1.586 2310 ---- ---- .960A .960A 1.031 -.523 1.554 2315 ---- ---- .937A .937A 1.006 -.516 1.522 2320 ---- ---- .914A .914A .981 -.509 1.490 2325 ---- ---- .891A .891A .957 -.502 1.459 2330 ---- ---- .869A .869A .934 -.494 1.428 2335 ---- ---- .848A .848A .910 -.488 1.398 2340 ---- ---- .826A .826A .888 -.480 1.368 2345 ---- ---- .805A .805A .866 -.473 1.339 2350 ---- ---- .785A .785A .844 -.466 1.310 2355 ---- ---- .765A .765A .823 -.459 1.282 2360 ---- ---- .746A .746A .802 -.452 1.254 2365 ---- ---- .727A .727A .782 -.444 1.226 2370 ---- ---- .709A .709A .762 -.437 1.199 2375 ---- ---- .695A .695A .743 -.430 1.173 2380 ---- ---- .673A .673A .724 -.422 1.146 2385 ---- ---- .656A .656A .706 -.415 1.121 2390 ---- ---- .639A .639A .688 -.407 1.095 2395 ---- ---- .624A .624A .671 -.400 1.071 2400 .669 .670 .608A .640A .654 -.392 4 1.046 2405 ---- ---- .592A .592A .638 -.384 1.022 2410 ---- ---- .577A .577A .622 -.377 .999 2415 ---- ---- .562A .562A .606 -.370 .976 2420 ---- ---- .548A .548A .591 -.362 .953 2425 ---- .935B .534A .534A .576 -.355 .931 2430 ---- .911B .520A .520A .562 -.347 .909 2435 ---- .890B .507A .507A .548 -.340 .888 2440 ---- .868B .494A .494A .534 -.333 .867 2445 ---- .849B .483A .483A .521 -.326 .847 2450 ---- .829B .469A .469A .508 -.319 .827 2455 ---- ---- .458A .458A .495 -.312 .807 2460 ---- ---- .446A .446A .483 -.305 .788 2465 ---- ---- .432A .432A .471 -.299 .770 2470 ---- ---- .421A .421A .459 -.292 .751 2475 ---- ---- .410A .410A .447 -.286 .733 2480 ---- ---- .400A .400A .436 -.280 .716 2485 ---- ---- .390A .390A .426 -.273 .699 2490 ---- ---- .380A .380A .415 -.267 .682 2495 ---- ---- .371A .371A .405 -.261 .666 2500 ---- ---- .361A .361A .395 -.255 .650 2505 ---- ---- ---- .352A .385 ---- ---- 2510 ---- ---- ---- .344A .375 ---- ---- 2515 ---- ---- ---- .335A .366 ---- ---- 2525 ---- ---- .319A .319A .348 -.228 .576 2550 ---- ---- .282A .282A .308 -.203 .511 2575 ---- ---- .250A .250A .272 -.181 .453 2600 ---- ---- .222A .222A .242 -.160 .402 2625 ---- ---- .198A .198A .215 -.142 .357 2650 ---- ---- .177A .177A .191 -.127 .318 2675 ---- ---- .159A .159A .171 -.112 .283 2700 ---- ---- .142A .142A .153 -.100 .253 2725 ---- ---- .129A .129A .138 -.088 .226 2750 ---- ---- .116A .116A .124 -.078 .202 2775 ---- ---- .105A .105A .112 -.070 .182 2800 ---- ---- .095A .095A .102 -.061 .163 2825 ---- ---- .086A .086A .092 -.055 .147 2850 ---- ---- .079A .079A .084 -.048 .132 2875 ---- ---- .072A .072A .077 -.042 .119 2900 ---- ---- .066A .066A .070 -.038 .108 2925 ---- ---- ---- .061A .064 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1850 ---- .038B ---- .038B .041 +.013 .028 1875 ---- .044B ---- .044B .048 +.016 .032 1900 ---- .052B ---- .052B .055 +.019 .036 1925 ---- .061B ---- .061B .064 +.022 .042 1950 ---- .071B ---- .071B .074 +.026 .048 1975 ---- .084B ---- .084B .086 +.031 .055 2000 .092 .100B .092 .097B .100 +.037 2 .063 2025 ---- .119B ---- .119B .117 +.044 .073 2050 ---- .142B ---- .142B .139 +.054 .085 2075 ---- .170B ---- .170B .165 +.065 .100 2100 ---- .204B ---- .204B .197 +.078 .119 2125 ---- .246B ---- .246B .235 +.094 .141 2150 ---- .296B ---- .296B .282 +.114 .168 2175 ---- .356B ---- .356B .338 +.137 .201 2200 ---- .425B ---- .425B .404 +.164 .240 2225 ---- .508B ---- .505B .481 +.193 .288 2240 ---- .563B ---- .560B .532 +.211 .321 2245 ---- .581B ---- .580B .550 +.218 .332 2250 ---- .601B ---- .599B .569 +.225 .344 2255 ---- .621B ---- .619B .588 +.231 .357 2260 ---- .642B ---- .640B .607 +.237 .370 2265 ---- .663B ---- .661B .627 +.244 .383 2270 ---- .685B ---- .685B .647 +.250 .397 2275 ---- .707B ---- .707B .668 +.257 .411 2280 ---- .730B ---- .728B .690 +.264 .426 2285 ---- .754B ---- .754B .711 +.270 .441 2290 ---- .778B ---- .778B .733 +.277 .456 2295 ---- .801B ---- .801B .756 +.284 .472 2300 ---- .826B ---- .826B .779 +.291 1 .488 2305 ---- .851B ---- .848B .803 +.298 .505 2310 ---- .876B ---- .876B .827 +.305 .522 2315 ---- .902B ---- .900B .852 +.312 .540 2320 .846 .928B .846 .745A .877 +.319 1 .558 2325 .864 .956B .864 .768A .903 +.326 1 .577 2330 ---- .983B .595A .595A .929 +.333 .596 2335 ---- 1.011B .614A .614A .955 +.340 .615 2340 ---- 1.040B .634A .634A .982 +.346 1 .636 2345 ---- 1.068B .654A .654A 1.010 +.354 .656 2350 ---- 1.098B .674A .674A 1.038 +.361 .677 2355 ---- 1.128B .695A .695A 1.067 +.369 .698 2360 ---- 1.158B .717A .717A 1.096 +.376 .720 2365 ---- 1.189B .739A .739A 1.125 +.383 .742 1 1 2370 ---- 1.220B .761A .761A 1.155 +.390 .765 2375 ---- 1.251B .784A .784A 1.186 +.398 .788 2380 ---- 1.277B ---- 1.277B 1.217 +.405 .812 2385 ---- 1.309B ---- 1.309B 1.249 +.413 .836 2390 ---- 1.342B ---- 1.342B 1.281 +.421 .860 2395 ---- 1.376B ---- 1.372B 1.313 +.428 .885 2400 ---- 1.410B ---- 1.410B 1.346 +.435 .911 2405 ---- 1.397B ---- 1.397B 1.379 +.442 .937 2410 ---- 1.394B ---- 1.394B 1.413 +.450 .963 2415 ---- 1.405B ---- 1.404B 1.447 +.457 .990 2420 ---- 1.410B ---- 1.410B 1.482 +.465 1.017 2425 ---- 1.585B ---- 1.585B 1.517 +.472 1.045 2430 ---- 1.413B ---- 1.413B 1.552 +.479 1.073 2435 ---- 1.410B ---- 1.410B 1.588 +.487 1.101 2440 ---- 1.416B ---- 1.416B 1.624 +.494 1.130 2445 ---- ---- ---- ---- 1.660 +.501 1.159 2450 ---- 1.770B ---- 1.770B 1.697 +.508 1.189 2455 ---- ---- ---- ---- 1.734 +.514 1.220 2460 ---- ---- ---- ---- 1.772 +.522 1.250 2465 ---- ---- ---- ---- 1.810 +.529 1.281 2470 ---- ---- ---- ---- 1.848 +.535 1.313 2475 ---- 1.965B ---- 1.965B 1.886 +.541 1.345 2480 ---- ---- ---- ---- 1.925 +.548 1.377 2485 ---- ---- ---- ---- 1.964 +.554 1.410 2490 ---- ---- ---- ---- 2.003 +.560 1.443 2495 ---- ---- ---- ---- 2.043 +.567 1.476 2500 ---- 2.166B ---- 2.166B 2.082 +.572 1.510 2505 ---- ---- ---- 1.559A 2.122 ---- ---- 2510 ---- ---- ---- 1.593A 2.163 ---- ---- 2515 ---- ---- ---- 1.629A 2.203 ---- ---- 2525 ---- 2.373B ---- 2.373B 2.285 +.600 1.685 2550 ---- 2.585B ---- 2.585B 2.494 +.626 1.868 2575 ---- 2.805B ---- 2.805B 2.707 +.647 2.060 2600 ---- 3.025B ---- 3.025B 2.925 +.667 2.258 2625 ---- 3.253B ---- 3.253B 3.148 +.686 2.462 2650 ---- 3.481B ---- 3.481B 3.373 +.701 2.672 2675 ---- 3.714B ---- 3.714B 3.602 +.716 2.886 2700 ---- 3.943B ---- 3.943B 3.834 +.729 3.105 2725 ---- 4.182B ---- 4.182B 4.068 +.741 3.327 2750 ---- 4.416B ---- 4.416B 4.303 +.750 3.553 2775 ---- 4.656B ---- 4.656B 4.541 +.760 3.781 2800 ---- 4.896B ---- 4.896B 4.780 +.768 4.012 2825 ---- 5.142B ---- 5.142B 5.020 +.775 4.245 2850 ---- 5.385B ---- 5.385B 5.261 +.781 4.480 2875 ---- 5.625B ---- 5.625B 5.503 +.787 4.716 2900 ---- 5.870B ---- 5.870B 5.746 +.792 4.954 2925 ---- ---- ---- 5.221A 5.990 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 1 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.305 -.831 14.136 10000 ---- ---- ---- ---- .001 UNCH .001 18 1025 ---- ---- ---- ---- 13.055 -.831 13.886 1050 ---- ---- ---- ---- 12.805 -.831 13.636 1075 ---- ---- ---- ---- 12.555 -.831 13.386 1100 ---- ---- ---- ---- 12.305 -.831 13.136 1125 ---- ---- ---- ---- 12.055 -.831 12.886 1150 ---- ---- ---- ---- 11.805 -.831 12.636 1175 ---- ---- ---- ---- 11.555 -.831 12.386 1200 ---- ---- ---- ---- 11.305 -.831 12.136 1225 ---- ---- ---- ---- 11.055 -.831 11.886 1250 ---- ---- ---- ---- 10.805 -.831 11.636 1275 ---- ---- ---- ---- 10.555 -.831 11.386 1300 ---- ---- ---- ---- 10.305 -.831 11.136 1325 ---- ---- ---- ---- 10.055 -.831 10.886 1350 ---- ---- ---- ---- 9.805 -.831 10.636 1375 ---- ---- ---- ---- 9.555 -.831 10.386 1 1400 ---- ---- ---- ---- 9.305 -.831 10.136 1 1425 ---- ---- ---- ---- 9.055 -.831 9.886 2 1450 ---- ---- ---- ---- 8.805 -.831 9.636 1 1475 ---- ---- ---- ---- 8.555 -.831 9.386 1 1500 ---- ---- ---- ---- 8.305 -.831 9.136 4 1525 ---- ---- ---- ---- 8.055 -.831 8.886 5 1550 ---- ---- ---- ---- 7.805 -.831 8.636 2 1575 ---- ---- ---- ---- 7.555 -.831 8.386 1 1600 ---- ---- ---- ---- 7.305 -.831 8.136 3 1625 ---- ---- ---- ---- 7.055 -.831 7.886 3 1630 ---- ---- ---- ---- 7.005 -.831 7.836 1635 ---- ---- ---- ---- 6.955 -.831 7.786 1640 ---- ---- ---- ---- 6.905 -.831 7.736 1645 ---- ---- ---- ---- 6.855 -.831 7.686 1650 ---- ---- ---- ---- 6.805 -.831 7.636 1 1655 ---- ---- ---- ---- 6.755 -.831 7.586 1660 ---- ---- ---- ---- 6.705 -.831 7.536 1665 ---- ---- ---- ---- 6.655 -.831 7.486 1 1670 ---- ---- ---- ---- 6.605 -.831 7.436 3 1675 ---- ---- ---- ---- 6.555 -.831 7.386 2 1680 ---- ---- ---- ---- 6.505 -.831 7.336 1685 ---- ---- ---- ---- 6.455 -.831 7.286 1690 ---- ---- ---- ---- 6.405 -.831 7.236 1 1695 ---- ---- ---- ---- 6.355 -.831 7.186 1700 ---- ---- ---- ---- 6.305 -.831 7.136 1705 ---- ---- ---- ---- 6.255 -.831 7.086 1710 ---- ---- ---- ---- 6.205 -.831 7.036 1715 ---- ---- ---- ---- 6.155 -.831 6.986 1 1720 ---- ---- ---- ---- 6.105 -.831 6.936 1 1725 ---- ---- ---- ---- 6.055 -.831 6.886 1 1730 ---- ---- ---- ---- 6.005 -.831 6.836 1735 ---- ---- ---- ---- 5.955 -.831 6.786 1 1740 ---- ---- ---- ---- 5.905 -.831 6.736 1745 ---- ---- ---- ---- 5.855 -.831 6.686 1 1750 ---- ---- ---- ---- 5.805 -.831 6.636 1 1755 ---- ---- ---- ---- 5.755 -.831 6.586 1760 ---- ---- ---- ---- 5.705 -.831 6.536 2 1765 ---- ---- ---- ---- 5.655 -.831 6.486 2 1770 ---- ---- ---- ---- 5.605 -.831 6.436 2 1775 ---- ---- ---- ---- 5.555 -.831 6.386 5 1780 ---- ---- ---- ---- 5.505 -.831 6.336 5 1785 ---- ---- ---- ---- 5.455 -.831 6.286 2 1790 ---- ---- ---- ---- 5.405 -.831 6.236 1795 ---- ---- ---- ---- 5.355 -.831 6.186 4 1800 ---- ---- ---- ---- 5.305 -.831 6.136 240 1805 ---- ---- ---- ---- 5.255 -.831 6.086 1 1810 ---- ---- ---- ---- 5.205 -.831 6.036 2 1815 ---- ---- ---- ---- 5.155 -.831 5.986 1820 ---- ---- ---- ---- 5.105 -.831 5.936 1825 ---- ---- ---- ---- 5.056 -.830 5.886 105 1830 ---- ---- ---- ---- 5.006 -.830 5.836 2 1835 ---- ---- ---- ---- 4.956 -.830 5.786 1 1840 ---- ---- ---- ---- 4.906 -.830 5.736 4 1845 ---- ---- ---- ---- 4.856 -.830 5.686 2 1850 ---- ---- ---- ---- 4.806 -.830 5.636 8 1855 ---- ---- ---- ---- 4.756 -.830 5.586 8 1860 ---- ---- ---- ---- 4.706 -.830 5.536 1865 ---- ---- ---- ---- 4.656 -.830 5.486 2 1870 ---- ---- ---- ---- 4.606 -.830 5.436 2 1875 ---- ---- ---- ---- 4.556 -.830 5.386 56 1880 ---- ---- ---- ---- 4.507 -.829 5.336 10 1885 ---- ---- ---- ---- 4.457 -.829 5.286 31 1890 ---- ---- ---- ---- 4.407 -.829 5.236 3 1895 ---- ---- ---- ---- 4.357 -.829 5.186 2 1900 ---- ---- ---- ---- 4.307 -.829 5.136 122 1905 ---- ---- ---- ---- 4.257 -.829 5.086 15 1910 ---- ---- ---- ---- 4.207 -.829 5.036 4 1915 ---- ---- ---- ---- 4.158 -.829 4.987 55 1920 ---- ---- ---- ---- 4.108 -.829 4.937 3 1925 ---- ---- ---- ---- 4.058 -.829 4.887 57 1930 ---- ---- ---- ---- 4.008 -.829 4.837 3 1935 ---- ---- ---- ---- 3.958 -.829 4.787 7 1940 ---- ---- ---- ---- 3.909 -.828 4.737 6 1945 ---- ---- ---- ---- 3.859 -.828 4.687 63 1950 3.715 3.715 3.715 3.715 3.809 -.828 1 4.637 98 1955 ---- ---- ---- ---- 3.759 -.828 4.587 7 1960 ---- ---- ---- ---- 3.710 -.827 4.537 4 1965 ---- ---- ---- ---- 3.660 -.827 4.487 1970 ---- ---- ---- ---- 3.610 -.828 4.438 2 1975 3.543 3.543 3.543 3.543 3.561 -.827 1 4.388 97 1980 ---- ---- ---- ---- 3.511 -.827 4.338 14 1985 ---- ---- ---- ---- 3.461 -.827 4.288 5 1990 ---- ---- ---- ---- 3.411 -.827 4.238 3 1995 ---- ---- ---- ---- 3.362 -.826 4.188 6 2000 ---- ---- ---- 3.419A 3.312 -.826 1 4.138 358 2005 ---- ---- ---- ---- 3.263 -.826 4.089 2 2010 ---- ---- ---- ---- 3.213 -.826 4.039 2 2015 ---- ---- ---- ---- 3.163 -.826 3.989 2 2020 ---- ---- ---- ---- 3.114 -.825 3.939 6 2025 ---- ---- ---- ---- 3.064 -.826 3.890 130 2030 ---- ---- ---- ---- 3.015 -.825 3.840 1 2035 ---- ---- ---- ---- 2.965 -.825 3.790 4 2040 ---- ---- ---- ---- 2.916 -.824 3.740 8 2045 ---- ---- ---- ---- 2.867 -.824 3.691 9 2050 2.822 2.822 2.822 2.822 2.817 -.824 2 3.641 92 2055 ---- ---- ---- ---- 2.768 -.823 3.591 3 2060 ---- ---- ---- ---- 2.719 -.822 3.541 22 2065 ---- ---- ---- ---- 2.669 -.823 3.492 11 2070 ---- ---- ---- ---- 2.620 -.822 3.442 40 2075 ---- ---- ---- ---- 2.571 -.821 3.392 77 2080 ---- ---- ---- ---- 2.522 -.821 3.343 26 2085 ---- ---- ---- ---- 2.473 -.820 3.293 5 2090 ---- ---- ---- ---- 2.424 -.820 3.244 5 2095 ---- ---- ---- ---- 2.375 -.819 3.194 12 2100 ---- ---- ---- ---- 2.326 -.819 1 3.145 605 2105 ---- ---- ---- ---- 2.277 -.818 3.095 100 2110 ---- ---- ---- ---- 2.229 -.817 3.046 10 2115 ---- ---- ---- ---- 2.180 -.816 2.996 4 2120 ---- ---- ---- ---- 2.132 -.815 2.947 45 2125 2.192 2.232B 1.952A 1.967A 2.083 -.815 3 2.898 150 2130 ---- ---- ---- ---- 2.035 -.813 2.848 13 2135 ---- ---- ---- ---- 1.987 -.812 2.799 10 2140 ---- ---- ---- ---- 1.939 -.811 2.750 14 2145 ---- ---- ---- ---- 1.891 -.810 2.701 10 2150 ---- ---- 1.716A 1.716A 1.844 -.808 2.652 513 2155 ---- ---- ---- ---- 1.796 -.807 2.603 24 2160 ---- ---- ---- ---- 1.749 -.805 2.554 7 2165 ---- ---- ---- ---- 1.702 -.803 2.505 45 2170 ---- ---- ---- ---- 1.656 -.800 2.456 65 2175 ---- ---- 1.488A 1.488A 1.609 -.798 7 2.407 45 2180 ---- ---- ---- ---- 1.563 -.796 2.359 9 2185 ---- ---- ---- ---- 1.517 -.793 2.310 57 2190 ---- ---- ---- ---- 1.472 -.790 2.262 2 2195 ---- ---- 1.357A 1.357A 1.426 -.787 2.213 5 2200 1.600 1.680B 1.264A 1.473B 1.382 -.783 14 2.165 1 657 2205 ---- ---- 1.270A 1.270A 1.337 -.780 2.117 5 2210 ---- ---- 1.227A 1.227A 1.293 -.776 2.069 7 2215 ---- ---- 1.185A 1.185A 1.250 -.771 2.021 1 64 2220 ---- ---- 1.143A 1.143A 1.207 -.767 1.974 58 2225 1.235 1.449B 1.055A 1.449B 1.165 -.761 1 1.926 216 2230 ---- ---- 1.062A 1.062A 1.123 -.756 1.879 9 2235 ---- ---- 1.023A 1.023A 1.082 -.750 1.832 5 2240 ---- ---- .985A .985A 1.041 -.745 1.786 39 2245 ---- ---- .947A .947A 1.001 -.738 1.739 34 2250 1.030 1.030 .860A 1.000B .962 -.731 12 1.693 1 782 2255 ---- ---- .874A .874A .923 -.724 1.647 27 2260 ---- ---- .840A .840A .886 -.715 1.601 23 2265 ---- ---- .806A .806A .849 -.707 1.556 71 2270 ---- ---- .730A .730A .812 -.699 1.511 28 2275 .705 .705 .690A .693A .777 -.690 8 1.467 265 2280 .720 .720 .665A .716A .743 -.680 1 1.423 186 2285 .726 .726 .634A .683A .709 -.670 2 1.379 19 2290 .654 .654 .604A .697B .677 -.659 2 1.336 22 2295 ---- ---- .570A .570A .645 -.648 1.293 18 2300 .621 .755 .540A .541A .614 -.637 13 1.251 60 1070 2305 .733 .733 .510A .514A .584 -.626 2 1.210 62 2310 .700 .737 .486A .743B .555 -.614 4 1.169 151 2315 .649 .706 .459A .463A .527 -.602 6 1.129 12 2320 .558 .694 .435A .439A .501 -.589 9 1.090 23 2325 .518 .528 .414A .487B .475 -.576 35 1.051 15 152 2330 .632 .632 .391A .428A .450 -.563 6 1.013 8 2335 .455 .600 .370A .472B .426 -.550 9 .976 7 2340 .640 .640 .350A .383A .403 -.536 8 .939 1 24 2345 .455 .455 .331A .391B .381 -.523 5 .904 2 27 2350 .553 .553 .313A .345B .360 -.509 79 .869 27 545 2355 ---- ---- .295A .295A .340 -.495 .835 24 2360 .410 .410 .278A .466B .321 -.481 15 .802 11 2365 .490 .490 .262A .262A .303 -.466 3 .769 2 14 2370 .308 .383 .248A .268 .286 -.452 3 .738 10 2375 .550 .550 .234A .234A .270 -.437 59 .707 59 193 2380 .220 .220 .220 .285B .255 -.423 1 .678 23 2385 .395 .423 .207A .207A .241 -.408 3 .649 5 45 2390 .318 .324 .195A .332B .227 -.394 4 .621 32 71 2395 ---- ---- .184A .184A .214 -.380 .594 2 50 2400 .555 .555 .174A .187 .202 -.366 530 .568 712 1079 2405 .300 .300 .164A .164A .190 -.352 2 .542 5 27 2410 .368 .368 .154A .269B .180 -.337 20 .517 127 167 2415 .335 .335 .145A .275B .169 -.324 9 .493 36 46 2420 .286 .286 .137A .145A .160 -.310 7 .470 12 2425 .256 .271 .129A .129A .151 -.297 28 .448 93 98 2430 .298 .298 .122A .122A .142 -.284 7 .426 1 11 2435 .145 .145 .114A .201B .134 -.272 1 .406 1 3 2440 .237 .237 .108A .110A .126 -.260 6 .386 4 2445 ---- ---- .102A .102A .119 -.248 .367 1 2450 .115 .171 .096A .097A .112 -.237 53 .349 59 1079 2455 .205 .210 .091A .091A .106 -.226 4 .332 14 2460 ---- ---- .086A .086A .100 -.215 .315 2465 ---- ---- .081A .081A .094 -.206 .300 2 15 2470 .078 .078 .076A .096B .089 -.196 1 .285 2 4 2475 .122 .122 .072A .125B .084 -.186 1 .270 11 245 2480 .070 .070 .068A .070 .079 -.178 1 .257 1 1 2485 ---- ---- .065A .065A .075 -.169 1 .244 8 2490 ---- ---- .062A .062A .070 -.162 .232 3 2495 ---- ---- .058A .058A .067 -.153 .220 2500 .110 .110 .055A .056A .063 -.146 43 .209 143 801 2505 ---- ---- .052A .052A .059 -.139 .198 2510 .050 .050 .050 .082B .056 -.132 1 .188 3 6 2515 ---- ---- .047A .047A .053 -.125 .178 4 2520 ---- ---- .045A .045A .050 -.119 2 .169 5 15 2525 ---- ---- .043A .043A .048 -.112 15 .160 71 119 2530 ---- ---- .041A .041A .045 -.107 .152 178 106 2535 ---- ---- .039A .039A .043 -.101 .144 2 2540 ---- ---- .037A .037A .041 -.095 2 .136 2 2 2545 ---- ---- .035A .035A .038 -.091 .129 2550 .035 .040 .030 .030 .037 -.086 11 .123 215 364 2555 ---- ---- .032A .032A .035 -.081 .116 2560 ---- ---- .031A .031A .033 -.077 .110 2565 ---- ---- .030A .030A .031 -.074 .105 2570 ---- ---- .028A .028A .030 -.069 .099 2575 ---- ---- .027A .027A .028 -.066 2 .094 41 2580 ---- ---- .026A .026A .027 -.062 .089 2585 ---- ---- .025A .025A .026 -.059 .085 1 1 2590 ---- ---- .024A .024A .025 -.055 .080 2595 ---- ---- .023A .023A .023 -.053 .076 2600 .071 .071 .021A .021A .022 -.050 40 .072 265 631 2605 ---- ---- ---- .021A .021 ---- ---- 2610 ---- ---- ---- .020A .020 ---- ---- 2615 ---- ---- ---- .020A .020 ---- ---- 2625 .024 .024 .017A .017A .018 -.038 3 .056 3 184 2650 .032 .032 .014A .014A .015 -.028 14 .043 24 119 2675 ---- ---- .012A .012A .012 -.022 11 .034 51 2700 .013 .013 .010A .010A .010 -.017 6 .027 86 308 2725 ---- ---- .008A .008A .008 -.013 .021 39 2750 ---- ---- .006A .006A .007 -.010 1 .017 27 2775 ---- ---- .005A .005A .006 -.008 1 .014 30 2800 .006 .006 .004A .004A .005 -.006 2 .011 32 506 2825 .003 .003 .003 .003 .004 -.005 3 .009 16 2850 ---- ---- .003A .003A .004 -.004 1 .008 82 2875 .003 .003 .002A .003 .003 -.004 3 .007 24 2900 .003 .005 .002A .003A .003 -.003 5 .006 20 2925 ---- ---- .002A .002A .003 -.002 .005 1 2950 ---- ---- .002A .002A .002 -.002 .004 12 2975 .001 .001 .001 .001 .002 -.002 1 .004 38 3000 .003 .003 .002A .003 .002 -.001 1 .003 7 1556 3025 ---- ---- .002A .002A .002 -.001 .003 2 3050 ---- ---- .002A .002A .002 -.001 .003 8 3075 ---- ---- ---- ---- .002 UNCH .002 1 3100 ---- ---- ---- ---- .001 -.001 3 .002 5 3125 ---- ---- ---- ---- .001 -.001 .002 1 3150 ---- ---- ---- ---- .001 -.001 .002 19 3175 ---- ---- ---- ---- .001 -.001 .002 3200 ---- ---- ---- ---- .001 -.001 .002 16 3225 ---- ---- ---- ---- .001 UNCH .001 3250 ---- ---- ---- ---- .001 UNCH .001 7 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 6 3325 ---- ---- ---- ---- .001 UNCH .001 3350 ---- ---- ---- ---- .001 UNCH .001 3375 ---- ---- ---- ---- .001 UNCH .001 3400 ---- ---- ---- ---- .001 UNCH .001 3425 ---- ---- ---- .002A .001 ---- ---- 3500 ---- ---- ---- ---- .001 UNCH .001 24 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 ---- ---- ---- ---- 15.555 -.831 16.386 800 ---- ---- ---- ---- 15.305 -.831 16.136 825 ---- ---- ---- ---- 15.055 -.831 15.886 850 ---- ---- ---- ---- 14.805 -.831 15.636 875 ---- ---- ---- ---- 14.555 -.831 15.386 900 ---- ---- ---- ---- 14.305 -.831 15.136 925 ---- ---- ---- ---- 14.055 -.831 14.886 950 ---- ---- ---- ---- 13.805 -.831 14.636 975 ---- ---- ---- ---- 13.555 -.831 14.386 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.305 -.831 14.136 1025 ---- ---- ---- ---- 13.055 -.831 13.886 1050 ---- ---- ---- ---- 12.805 -.831 13.636 1075 ---- ---- ---- ---- 12.555 -.831 13.386 1100 ---- ---- ---- ---- 12.305 -.831 13.136 1125 ---- ---- ---- ---- 12.055 -.831 12.886 1150 ---- ---- ---- ---- 11.805 -.831 12.636 1175 ---- ---- ---- ---- 11.555 -.831 12.386 1200 ---- ---- ---- ---- 11.305 -.831 12.136 1225 ---- ---- ---- ---- 11.055 -.831 11.886 1250 ---- ---- ---- ---- 10.805 -.831 11.636 1275 ---- ---- ---- ---- 10.555 -.831 11.386 1300 ---- ---- ---- ---- 10.305 -.831 11.136 1325 ---- ---- ---- ---- 10.055 -.831 10.886 1350 ---- ---- ---- ---- 9.805 -.831 10.636 1375 ---- ---- ---- ---- 9.555 -.831 10.386 1400 ---- ---- ---- ---- 9.305 -.831 10.136 1 1425 ---- ---- ---- ---- 9.055 -.831 9.886 1 1450 ---- ---- ---- ---- 8.805 -.831 9.636 1475 ---- ---- ---- ---- 8.555 -.831 9.386 1500 ---- ---- ---- ---- 8.305 -.831 9.136 1525 ---- ---- ---- ---- 8.055 -.831 8.886 1550 ---- ---- ---- ---- 7.805 -.831 8.636 1575 ---- ---- ---- ---- 7.555 -.831 8.386 1600 ---- ---- ---- ---- 7.305 -.831 8.136 1 1625 ---- ---- ---- ---- 7.056 -.830 7.886 1650 ---- ---- ---- ---- 6.807 -.829 7.636 1675 ---- ---- ---- ---- 6.558 -.828 7.386 1700 ---- ---- ---- ---- 6.309 -.827 7.136 21 1725 ---- ---- ---- ---- 6.061 -.826 6.887 1 1730 ---- ---- ---- ---- 6.011 -.826 6.837 1735 ---- ---- ---- ---- 5.962 -.826 6.788 1740 ---- ---- ---- ---- 5.912 -.826 6.738 1745 ---- ---- ---- ---- 5.863 -.825 6.688 1750 ---- ---- ---- ---- 5.813 -.825 6.638 1 1755 ---- ---- ---- ---- 5.764 -.825 6.589 1760 ---- ---- ---- ---- 5.714 -.825 6.539 1765 ---- ---- ---- ---- 5.665 -.824 6.489 1770 ---- ---- ---- ---- 5.616 -.824 6.440 1775 ---- ---- ---- ---- 5.566 -.824 6.390 1780 ---- ---- ---- ---- 5.517 -.823 6.340 1785 ---- ---- ---- ---- 5.468 -.823 6.291 1790 ---- ---- ---- ---- 5.418 -.823 6.241 1795 ---- ---- ---- ---- 5.369 -.822 6.191 1800 ---- ---- ---- ---- 5.320 -.822 6.142 2 1805 ---- ---- ---- ---- 5.270 -.822 6.092 1810 ---- ---- ---- ---- 5.221 -.822 6.043 1815 ---- ---- ---- ---- 5.172 -.821 5.993 1820 ---- ---- ---- ---- 5.123 -.821 5.944 4 1825 ---- ---- ---- ---- 5.074 -.820 5.894 11 1830 ---- ---- ---- ---- 5.025 -.820 5.845 1835 ---- ---- ---- ---- 4.976 -.819 5.795 4 1840 ---- ---- ---- ---- 4.927 -.819 5.746 4 1845 ---- ---- ---- ---- 4.878 -.819 5.697 3 1850 ---- ---- ---- ---- 4.829 -.818 5.647 39 1855 ---- ---- ---- ---- 4.780 -.818 5.598 5 1860 ---- ---- ---- ---- 4.731 -.818 5.549 1865 ---- ---- ---- ---- 4.682 -.817 5.499 5 1870 ---- ---- ---- ---- 4.633 -.817 5.450 5 1875 ---- ---- ---- ---- 4.585 -.816 5.401 13 1880 ---- ---- ---- ---- 4.536 -.815 5.351 1885 ---- ---- ---- ---- 4.487 -.815 5.302 1890 ---- ---- ---- ---- 4.439 -.814 5.253 1895 ---- ---- ---- ---- 4.390 -.814 5.204 1900 ---- ---- ---- ---- 4.341 -.813 5.154 16 1905 ---- ---- ---- ---- 4.293 -.812 5.105 1910 ---- ---- ---- ---- 4.244 -.812 5.056 1915 ---- ---- ---- ---- 4.196 -.811 5.007 1920 ---- ---- ---- ---- 4.148 -.810 4.958 1925 ---- ---- 3.968A 3.968A 4.099 -.810 4.909 30 1930 ---- ---- ---- ---- 4.051 -.809 4.860 1935 ---- ---- ---- ---- 4.003 -.808 4.811 1940 ---- ---- ---- ---- 3.955 -.807 4.762 1945 ---- ---- ---- ---- 3.907 -.806 4.713 1950 3.839 4.095B 3.728A 4.092B 3.859 -.806 2 4.665 80 1955 ---- ---- ---- ---- 3.811 -.805 4.616 1960 ---- ---- ---- ---- 3.763 -.804 4.567 1965 ---- ---- ---- ---- 3.716 -.803 4.519 1970 ---- ---- ---- ---- 3.668 -.802 4.470 1975 ---- ---- 3.492A 3.492A 3.621 -.800 4.421 121 1980 ---- ---- ---- ---- 3.573 -.800 4.373 1985 ---- ---- ---- ---- 3.526 -.799 4.325 1990 ---- ---- ---- ---- 3.478 -.798 4.276 1995 ---- ---- ---- ---- 3.431 -.797 4.228 2000 ---- ---- 3.260A 3.260A 3.384 -.796 2 4.180 489 2005 ---- ---- ---- ---- 3.337 -.795 4.132 2010 ---- ---- ---- ---- 3.291 -.793 4.084 2015 ---- ---- ---- ---- 3.244 -.792 4.036 2020 ---- ---- ---- ---- 3.197 -.791 3.988 4 2025 ---- ---- 3.025A 3.025A 3.151 -.789 3.940 4 2030 ---- ---- ---- ---- 3.105 -.788 3.893 4 2035 ---- ---- ---- ---- 3.059 -.786 3.845 4 2040 ---- ---- ---- ---- 3.013 -.784 3.797 2 2045 ---- ---- ---- ---- 2.967 -.782 3.749 2050 ---- ---- 2.800A 2.800A 2.922 -.780 3.702 35 2055 ---- ---- ---- ---- 2.876 -.778 3.654 2060 ---- ---- ---- ---- 2.831 -.776 3.607 2 2065 ---- ---- ---- ---- 2.786 -.774 3.560 2070 ---- ---- ---- ---- 2.741 -.772 3.513 3 2075 ---- ---- 2.575A 2.575A 2.697 -.769 3.466 17 2080 ---- ---- 2.654A 2.654A 2.653 -.766 3.419 2085 ---- ---- 2.561A 2.561A 2.609 -.763 3.372 2090 ---- ---- 2.518A 2.518A 2.565 -.760 3.325 2095 ---- ---- 2.475A 2.475A 2.521 -.758 3.279 2100 ---- ---- 2.360A 2.360A 2.478 -.754 1 3.232 125 2105 ---- ---- 2.389A 2.389A 2.435 -.751 3.186 2110 ---- ---- 2.346A 2.346A 2.392 -.748 3.140 2115 ---- ---- 2.304A 2.304A 2.349 -.745 3.094 2 2120 ---- ---- 2.263A 2.263A 2.307 -.741 3.048 2125 ---- ---- 2.150A 2.150A 2.265 -.738 3.003 18 2130 ---- ---- 2.180A 2.180A 2.224 -.734 2.958 7 2135 ---- ---- 2.140A 2.140A 2.182 -.731 2.913 6 2140 ---- ---- 2.099A 2.099A 2.141 -.727 2.868 15 2145 ---- ---- 2.059A 2.059A 2.101 -.722 2.823 31 2150 ---- ---- 1.956A 1.956A 2.061 -.718 12 2.779 3 379 2155 ---- ---- 1.981A 1.981A 2.021 -.714 2.735 10 2160 ---- ---- 1.942A 1.942A 1.981 -.710 2.691 13 2165 ---- ---- 1.904A 1.904A 1.942 -.705 2.647 2 2170 ---- ---- 1.868A 1.868A 1.904 -.700 2.604 2175 ---- ---- 1.764A 1.764A 1.865 -.696 2.561 2 145 2180 ---- ---- 1.791A 1.791A 1.827 -.691 2.518 5 2185 ---- ---- 1.755A 1.755A 1.790 -.685 2.475 15 2190 ---- ---- 1.719A 1.719A 1.753 -.680 2.433 2 2195 ---- ---- 1.683A 1.683A 1.716 -.675 2.391 13 2200 1.750 1.750 1.584A 1.929B 1.680 -.670 1 2.350 111 2205 ---- ---- 1.614A 1.614A 1.644 -.664 2.308 48 2210 ---- ---- 1.580A 1.580A 1.609 -.658 2.267 7 2215 ---- ---- 1.546A 1.546A 1.574 -.653 2.227 1 2220 ---- ---- 1.513A 1.513A 1.540 -.646 2.186 2 2225 ---- ---- 1.416A 1.416A 1.506 -.640 2.146 28 2230 ---- ---- 1.392A 1.392A 1.472 -.635 2.107 6 2235 ---- ---- 1.360A 1.360A 1.439 -.629 2.068 3 2240 ---- ---- 1.329A 1.329A 1.407 -.622 2.029 7 2245 ---- ---- 1.298A 1.298A 1.375 -.615 1.990 2250 1.274 1.274 1.260A 1.405B 1.343 -.609 2 1.952 42 2255 ---- ---- 1.238A 1.238A 1.312 -.602 1.914 6 2260 ---- ---- 1.209A 1.209A 1.281 -.596 1.877 21 2265 ---- ---- 1.180A 1.180A 1.251 -.589 1.840 2 2270 ---- ---- 1.152A 1.152A 1.222 -.581 1.803 4 2275 ---- ---- 1.113A 1.113A 1.193 -.574 1.767 34 2280 ---- ---- 1.085A 1.085A 1.164 -.568 1.732 52 2285 ---- ---- 1.058A 1.058A 1.136 -.560 1.696 12 2290 1.103 1.103 1.035A 1.038A 1.108 -.553 2 1.661 33 2295 ---- ---- 1.007A 1.007A 1.081 -.546 1.627 6 2300 1.430 1.430 .980A 1.035B 1.055 -.538 75 1.593 20 239 2305 ---- ---- .958A .958A 1.029 -.531 1.560 6 2310 ---- ---- .931A .931A 1.003 -.524 1.527 10 2315 1.000 1.000 .907A 1.156B .978 -.516 4 1.494 20 2320 ---- 1.463B .884A 1.463B .954 -.508 1.462 65 2325 .937 1.431B .867A .941B .929 -.501 10 1.430 125 2330 ---- ---- .839A .839A .906 -.493 1.399 1 2 2335 ---- ---- .818A .818A .883 -.485 9 1.368 2340 ---- ---- .797A .797A .860 -.478 1.338 3 2345 ---- ---- .777A .777A .838 -.470 2 1.308 2 2350 .842 .960 .756A .969B .817 -.462 6 1.279 1 378 2355 ---- ---- .737A .737A .795 -.455 1.250 15 2360 ---- ---- .717A .717A .775 -.447 1.222 2365 .844 .844 .698A .905B .755 -.439 4 1.194 5 2370 .776 .776 .679A .685A .735 -.432 7 1.167 66 2375 .889 .889 .663A .663A .716 -.424 2 1.140 67 2380 .652 .652 .644A .732B .697 -.417 3 1.114 2 2385 ---- ---- .627A .627A .679 -.409 1.088 2390 .618 .618 .612A .694B .661 -.401 4 1.062 28 54 2395 ---- ---- .593A .593A .643 -.394 1.037 6 2400 .800 .800 .577A .659B .626 -.387 165 1.013 46 224 2405 .570 .570 .562A .567A .610 -.379 11 .989 8 10 2410 ---- ---- .547A .547A .594 -.371 .965 3 2415 ---- ---- .532A .532A .578 -.364 .942 26 2420 .896 .896 .517A .544A .562 -.358 4 .920 9 2425 ---- .899B .503A .899B .548 -.350 .898 161 2430 ---- .877B .490A .877B .533 -.343 .876 2 2435 ---- .856B .477A .856B .519 -.336 3 .855 2440 ---- .835B .464A .835B .505 -.329 .834 2 2445 .584 .816B .453A .586B .492 -.322 1 .814 2 2450 .480 .796B .441A .447A .479 -.315 9 .794 6 617 2455 ---- ---- .428A .428A .466 -.309 .775 2460 ---- ---- .414A .414A .454 -.302 .756 1 11 2465 .455 .455 .404A .412A .442 -.296 4 .738 2 2470 ---- ---- .393A .393A .430 -.290 .720 3 2475 ---- ---- .384A .384A .419 -.284 1 .703 9 444 2480 ---- ---- .374A .374A .408 -.277 .685 2485 ---- ---- .365A .365A .398 -.271 .669 1 2490 ---- ---- .355A .355A .387 -.266 .653 1 2495 ---- ---- .346A .346A .377 -.260 .637 1 2500 .428 .428 .337A .365B .368 -.253 854 .621 52 1053 2505 ---- ---- .329A .329A .358 -.248 1 .606 2510 ---- ---- .320A .320A .349 -.243 .592 1 2515 ---- ---- .312A .312A .340 -.237 .577 1 17 2520 ---- ---- .304A .304A .331 -.232 .563 18 2525 ---- ---- .296A .296A .323 -.227 .550 666 2530 ---- ---- .288A .288A .315 -.221 .536 2535 ---- ---- .281A .281A .307 -.216 .523 2540 .311 .313 .273A .363B .299 -.211 4 .510 2545 ---- ---- .266A .266A .291 -.207 .498 2550 .294 .294 .260A .299B .284 -.202 6 .486 1 71 2555 ---- ---- .253A .253A .277 -.197 .474 2560 ---- ---- .247A .247A .270 -.193 1 .463 1 11 2565 ---- ---- .240A .240A .263 -.188 1 .451 2 2 2570 ---- ---- .234A .234A .257 -.183 .440 10 11 2575 ---- ---- .228A .228A .250 -.180 1 .430 2 21 2580 ---- ---- .223A .223A .244 -.175 .419 3 3 2585 ---- ---- .218A .218A .238 -.171 .409 1 1 2590 ---- ---- .212A .212A .232 -.167 .399 1 1 2595 ---- ---- .207A .207A .226 -.163 .389 2 2 2600 .227 .227 .202A .266B .221 -.159 4 .380 105 309 2605 ---- ---- ---- .197A .216 ---- ---- 2610 ---- ---- ---- .192A .210 ---- ---- 2615 ---- ---- ---- .187A .205 ---- ---- 2625 ---- ---- .179A .179A .195 -.141 1 .336 24 39 2650 ---- ---- .158A .158A .173 -.124 3 .297 5 49 2675 ---- ---- .141A .141A .154 -.109 .263 1 29 2700 .148 .168 .126 .130A .137 -.096 9 .233 58 72 2725 .110 .110 .110 .124B .123 -.084 1 .207 1 13 2750 ---- ---- .100A .100A .110 -.074 1 .184 39 2775 ---- ---- .091A .091A .099 -.065 .164 17 2800 .092 .092 .082A .085A .090 -.057 3 .147 105 300 2825 ---- ---- .076A .076A .081 -.050 .131 2 7 2850 .089 .089 .069A .069A .074 -.044 5 .118 1 44 2875 ---- ---- .064A .064A .067 -.039 .106 1 2900 .068 .068 .059A .059A .062 -.034 3 .096 1 89 2925 .063 .063 .055A .055A .057 -.030 1 .087 6 2950 .058 .058 .051A .051A .052 -.027 1 .079 19 2975 .053 .053 .047A .047A .049 -.023 1 .072 7 3000 ---- ---- .043A .043A .045 -.021 703 .066 753 3025 ---- ---- .041A .041A .042 -.018 .060 4 3050 ---- ---- .039A .039A .039 -.017 .056 2 3075 ---- ---- .037A .037A .037 -.014 2 .051 15 3100 ---- ---- .035A .035A .035 -.012 .047 3 35 3125 ---- ---- .033A .033A .033 -.011 .044 11 3150 ---- ---- .032A .032A .031 -.010 .041 12 3175 ---- ---- .031A .031A .029 -.009 .038 12 3200 ---- ---- .029A .029A .028 -.008 .036 71 3225 ---- ---- .028A .028A .026 -.008 .034 2 3250 ---- ---- .027A .027A .025 -.007 .032 3275 ---- ---- .026A .026A .024 -.006 .030 3300 ---- ---- .025A .025A .023 -.005 .028 3325 ---- ---- .024A .024A .022 -.005 .027 3350 ---- ---- .024A .024A .021 -.004 .025 3375 ---- ---- .023A .023A .020 -.004 .024 3400 ---- ---- .022A .022A .019 -.004 .023 24 3425 ---- ---- ---- .021A .019 ---- ---- 3500 .016 .016 .016 .016 .017 -.002 1 .019 77 3600 .013 .013 .013 .013 .015 -.002 4 .017 25 3800 ---- ---- ---- ---- .012 -.001 .013 19 4000 ---- ---- ---- ---- .010 -.001 .011 42 4500 ---- ---- ---- ---- .006 -.002 .008 19 5000 ---- ---- ---- ---- .004 -.002 .006 5 5500 ---- ---- ---- ---- .003 -.002 .005 45 6000 ---- ---- ---- ---- .002 -.001 .003 7 6500 ---- ---- ---- ---- .002 -.001 .003 2 7000 ---- ---- ---- ---- .001 -.001 .002 20 775 ---- ---- ---- ---- 15.555 -.831 16.386 800 ---- ---- ---- ---- 15.305 -.831 16.136 825 ---- ---- ---- ---- 15.055 -.831 15.886 850 ---- ---- ---- ---- 14.805 -.831 15.636 875 ---- ---- ---- ---- 14.555 -.831 15.386 900 ---- ---- ---- ---- 14.305 -.831 15.136 925 ---- ---- ---- ---- 14.055 -.831 14.886 950 ---- ---- ---- ---- 13.805 -.831 14.636 975 ---- ---- ---- ---- 13.555 -.831 14.386 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.305 -.831 14.136 10000 ---- ---- ---- ---- .003 -.002 .005 205 1025 ---- ---- ---- ---- 13.055 -.831 13.886 1050 ---- ---- ---- ---- 12.805 -.831 13.636 1075 ---- ---- ---- ---- 12.555 -.831 13.386 1100 ---- ---- ---- ---- 12.305 -.831 13.136 1125 ---- ---- ---- ---- 12.055 -.831 12.886 1150 ---- ---- ---- ---- 11.805 -.831 12.636 1175 ---- ---- ---- ---- 11.555 -.831 12.386 1200 ---- ---- ---- ---- 11.305 -.831 12.136 1225 ---- ---- ---- ---- 11.055 -.831 11.886 1250 ---- ---- ---- ---- 10.805 -.831 11.636 1 1275 ---- ---- ---- ---- 10.555 -.831 11.386 1300 ---- ---- ---- ---- 10.305 -.831 11.136 1325 ---- ---- ---- ---- 10.055 -.831 10.886 1350 ---- ---- ---- ---- 9.805 -.831 10.636 1 1375 ---- ---- ---- ---- 9.555 -.831 10.386 2 1400 ---- ---- ---- ---- 9.305 -.831 10.136 1425 ---- ---- ---- ---- 9.055 -.831 9.886 1450 ---- ---- ---- ---- 8.805 -.831 9.636 1475 ---- ---- ---- ---- 8.555 -.831 9.386 4 1500 ---- ---- ---- ---- 8.305 -.831 9.136 4 1525 ---- ---- ---- ---- 8.056 -.830 8.886 2 1550 ---- ---- ---- ---- 7.807 -.829 8.636 2 1575 ---- ---- ---- ---- 7.558 -.828 8.386 4 1600 ---- ---- ---- ---- 7.310 -.827 8.137 4 1625 ---- ---- ---- ---- 7.063 -.825 7.888 2 1650 ---- ---- ---- ---- 6.816 -.824 7.640 4 1675 ---- ---- ---- ---- 6.570 -.822 7.392 14 1700 ---- ---- ---- ---- 6.324 -.820 7.144 21 1725 ---- ---- ---- ---- 6.079 -.819 6.898 5 1750 ---- ---- ---- ---- 5.835 -.816 6.651 5 1775 ---- ---- ---- ---- 5.592 -.814 6.406 4 1800 ---- ---- ---- ---- 5.350 -.811 6.161 113 1825 ---- ---- 4.980A 4.980A 5.109 -.808 5.917 1 1850 ---- ---- 4.740A 4.740A 4.870 -.804 5.674 19 1875 4.632 4.940B 4.505A 4.519A 4.632 -.800 2 5.432 178 1900 ---- ---- 4.270A 4.270A 4.397 -.794 5.191 147 1910 ---- ---- ---- ---- 4.303 -.792 5.095 1915 ---- ---- ---- ---- 4.257 -.791 5.048 1920 ---- ---- ---- ---- 4.210 -.790 5.000 1925 ---- ---- 4.035A 4.035A 4.164 -.788 4.952 45 1930 ---- ---- ---- ---- 4.117 -.788 4.905 1935 ---- ---- ---- ---- 4.071 -.786 4.857 1940 ---- ---- ---- ---- 4.025 -.785 4.810 1945 ---- ---- ---- ---- 3.979 -.783 4.762 1950 ---- ---- 3.805A 3.805A 3.933 -.782 4.715 293 1955 ---- ---- ---- ---- 3.888 -.780 4.668 1960 ---- ---- ---- ---- 3.842 -.779 4.621 1965 ---- ---- ---- ---- 3.797 -.777 4.574 1970 ---- ---- ---- ---- 3.752 -.775 4.527 1975 ---- ---- 3.580A 3.580A 3.706 -.774 4.480 117 1980 ---- ---- ---- ---- 3.662 -.771 4.433 1985 ---- ---- ---- ---- 3.617 -.769 4.386 1990 ---- ---- ---- ---- 3.572 -.768 4.340 1995 ---- ---- ---- ---- 3.528 -.765 4.293 2000 ---- ---- 3.360A 3.360A 3.483 -.764 4.247 516 2005 ---- ---- ---- ---- 3.439 -.762 4.201 2010 ---- ---- ---- ---- 3.395 -.760 4.155 2015 ---- ---- ---- ---- 3.352 -.757 4.109 2020 ---- ---- 3.275A 3.275A 3.308 -.755 4.063 2025 ---- ---- 3.144A 3.144A 3.265 -.752 4.017 2 2030 ---- ---- 3.190A 3.190A 3.221 -.751 3.972 2035 ---- ---- 3.147A 3.147A 3.179 -.747 3.926 2040 ---- ---- 3.105A 3.105A 3.136 -.745 3.881 4 2045 ---- ---- 3.063A 3.063A 3.093 -.743 3.836 2050 ---- ---- 2.934A 2.934A 3.051 -.740 3.791 210 2055 ---- ---- 2.980A 2.980A 3.009 -.737 3.746 2060 ---- ---- 2.939A 2.939A 2.967 -.734 3.701 2065 ---- ---- 2.898A 2.898A 2.925 -.732 3.657 2070 ---- ---- 2.857A 2.857A 2.884 -.728 3.612 2075 ---- ---- 2.724A 2.724A 2.843 -.725 3.568 169 2080 ---- ---- 2.777A 2.777A 2.802 -.722 3.524 2085 ---- ---- 2.737A 2.737A 2.761 -.720 3.481 2090 ---- ---- 2.698A 2.698A 2.721 -.716 3.437 2095 ---- ---- 2.659A 2.659A 2.681 -.713 3.394 2100 2.653 2.653 2.526A 2.675B 2.641 -.710 1 3.351 1448 2105 ---- ---- 2.581A 2.581A 2.602 -.706 3.308 2110 ---- ---- 2.542A 2.542A 2.563 -.702 3.265 2115 ---- ---- 2.504A 2.504A 2.524 -.698 3.222 1 2120 ---- ---- 2.466A 2.466A 2.485 -.695 3.180 2125 ---- ---- 2.338A 2.338A 2.447 -.691 3.138 24 2130 ---- ---- 2.392A 2.392A 2.409 -.687 3.096 1 2135 ---- ---- 2.355A 2.355A 2.371 -.684 3.055 2140 ---- ---- 2.319A 2.319A 2.334 -.680 3.014 2145 ---- ---- 2.283A 2.283A 2.297 -.676 2.973 2150 ---- ---- 2.156A 2.156A 2.260 -.672 2.932 60 2155 ---- ---- 2.212A 2.212A 2.224 -.668 2.892 2 2160 ---- ---- 2.177A 2.177A 2.188 -.664 2.852 2 2165 ---- ---- 2.142A 2.142A 2.152 -.660 2.812 2170 ---- ---- 2.109A 2.109A 2.117 -.655 2.772 2175 ---- ---- 1.979A 1.979A 2.082 -.651 2.733 352 2180 ---- ---- 2.042A 2.042A 2.047 -.647 2.694 2185 ---- ---- 2.009A 2.009A 2.013 -.642 2.655 2190 ---- ---- 1.976A 1.976A 1.979 -.637 2.616 2195 ---- ---- 1.943A 1.943A 1.946 -.632 2.578 2200 1.928 1.931 1.820A 1.892A 1.913 -.627 2 2.540 766 2205 ---- ---- 1.802A 1.802A 1.880 -.622 2.502 2210 ---- ---- 1.771A 1.771A 1.848 -.617 2.465 2215 ---- ---- 1.740A 1.740A 1.816 -.612 2.428 2 2220 ---- ---- 1.709A 1.709A 1.785 -.606 2.391 2225 ---- ---- 1.660A 1.660A 1.754 -.600 2.354 29 2230 ---- ---- 1.650A 1.650A 1.723 -.595 2.318 1 2235 ---- ---- 1.621A 1.621A 1.693 -.589 2.282 2240 ---- ---- 1.592A 1.592A 1.664 -.582 2.246 2245 ---- ---- 1.564A 1.564A 1.634 -.577 2.211 2250 ---- ---- 1.519A 1.519A 1.605 -.571 2.176 515 2255 ---- ---- 1.508A 1.508A 1.577 -.564 2.141 2260 ---- ---- 1.477A 1.477A 1.548 -.559 2.107 2 2265 ---- ---- 1.433A 1.433A 1.521 -.552 2.073 1 2270 ---- ---- 1.408A 1.408A 1.493 -.546 2.039 2275 1.430 1.430 1.384A 1.398A 1.466 -.540 2 2.006 2 682 2280 ---- ---- 1.355A 1.355A 1.440 -.533 1.973 1 2285 ---- ---- 1.329A 1.329A 1.413 -.528 1.941 1 2290 ---- ---- 1.304A 1.304A 1.387 -.522 1.909 2295 ---- ---- 1.279A 1.279A 1.362 -.515 1.877 1 2300 ---- ---- 1.255A 1.255A 1.337 -.509 1 1.846 4 420 2305 ---- ---- 1.231A 1.231A 1.312 -.503 1.815 2310 ---- ---- 1.208A 1.208A 1.287 -.498 1.785 2315 ---- ---- 1.190A 1.190A 1.263 -.492 1.755 4 2320 ---- ---- 1.162A 1.162A 1.240 -.485 1.725 2 2325 ---- ---- 1.140A 1.140A 1.216 -.480 1.696 1 145 2330 1.186 1.186 1.118A 1.179A 1.193 -.474 1 1.667 7 2335 1.160 1.317 1.101A 1.329B 1.171 -.468 2 1.639 2340 ---- ---- 1.076A 1.076A 1.148 -.463 1.611 2 2345 ---- ---- 1.055A 1.055A 1.127 -.456 1.583 2350 1.220 1.220 1.034A 1.230B 1.105 -.451 21 1.556 1 171 2355 ---- ---- 1.015A 1.015A 1.084 -.445 1.529 2360 ---- ---- .995A .995A 1.063 -.440 1.503 2 2365 ---- ---- .976A .976A 1.043 -.434 1.477 2370 ---- ---- .957A .957A 1.023 -.428 1.451 2375 ---- ---- .938A .938A 1.003 -.422 1.425 4 51 2380 ---- ---- .920A .920A .984 -.416 1.400 1 2385 ---- ---- .901A .901A .965 -.411 1.376 2390 ---- ---- .884A .884A .947 -.404 1.351 2395 ---- ---- .868A .868A .928 -.400 1.328 2 4 2400 .995 1.030 .845 .867A .911 -.393 112 1.304 36 1475 2405 ---- ---- .835A .835A .893 -.388 1.281 50 50 2410 ---- ---- .818A .818A .876 -.382 1.258 2415 ---- ---- .803A .803A .859 -.376 1.235 2420 ---- ---- .786A .786A .843 -.370 1.213 2425 ---- ---- .771A .771A .827 -.364 10 1.191 24 337 2430 ---- ---- .757A .757A .811 -.359 10 1.170 186 2435 ---- ---- .742A .742A .795 -.354 1.149 2440 ---- 1.130B .724A 1.130B .780 -.348 1.128 11 2445 ---- 1.110B .710A .710A .765 -.343 1.108 2450 ---- ---- .696A .696A .751 -.337 1.088 23 357 2455 ---- ---- .683A .683A .736 -.332 1.068 27 2460 ---- 1.050B .670A .670A .722 -.326 1.048 2465 ---- 1.030B .657A .657A .709 -.320 1.029 2470 ---- ---- .644A .644A .695 -.316 1.011 2475 ---- ---- .631A .631A .682 -.310 .992 50 64 2480 ---- ---- .619A .619A .669 -.305 .974 2485 ---- ---- .607A .607A .657 -.299 .956 10 2490 ---- ---- .595A .595A .644 -.295 .939 2 2 2495 ---- ---- .584A .584A .632 -.290 .922 2500 .750 .750 .573A .710B .620 -.285 226 .905 449 3710 2505 ---- ---- .562A .562A .609 -.280 .889 26 2510 ---- ---- .551A .551A .597 -.276 .873 2515 ---- ---- .543A .543A .586 -.271 .857 4 2520 ---- ---- .533A .533A .575 -.266 .841 2525 .561 .561 .521A .553A .565 -.261 8 .826 45 2530 ---- ---- .513A .513A .554 -.257 .811 2535 ---- ---- .502A .502A .544 -.252 .796 2540 ---- ---- .493A .493A .534 -.248 .782 2545 ---- ---- .484A .484A .524 -.244 .768 2550 .535 .535 .475A .588B .514 -.240 11 .754 3 628 2555 ---- ---- .466A .466A .505 -.235 .740 2560 ---- ---- .458A .458A .496 -.231 .727 2565 ---- ---- .450A .450A .487 -.227 .714 2570 ---- ---- .441A .441A .478 -.223 .701 2575 ---- ---- .433A .433A .469 -.219 100 .688 12 2580 ---- ---- .425A .425A .461 -.215 .676 2585 ---- ---- .417A .417A .452 -.212 .664 2590 ---- ---- .410A .410A .444 -.208 .652 2595 ---- ---- .402A .402A .436 -.205 .641 2600 .460 .460 .395A .490B .428 -.201 21 .629 2 509 2605 ---- ---- ---- .388A .421 ---- ---- 2610 ---- ---- ---- .381A .413 ---- ---- 2615 ---- ---- ---- .374A .406 ---- ---- 2625 ---- ---- .360A .360A .391 -.184 .575 6 2650 ---- ---- .329A .329A .358 -.168 10 .526 1 139 2675 ---- ---- .302A .302A .328 -.154 .482 2 29 2700 .280 .325 .277A .291A .301 -.141 13 .442 11 242 2725 ---- ---- .255A .255A .276 -.130 .406 17 2750 ---- ---- .234A .234A .254 -.119 .373 613 2775 ---- ---- .216A .216A .234 -.109 .343 10 2800 ---- ---- .200A .200A .216 -.100 201 .316 17 976 2825 ---- ---- .185A .185A .199 -.092 .291 113 2850 ---- ---- .171A .171A .184 -.085 .269 30 305 2875 ---- ---- .159A .159A .171 -.078 .249 25 2900 .154 .154 .148A .152A .159 -.072 1 .231 34 2925 ---- ---- .138A .138A .147 -.067 .214 102 2950 ---- ---- .129A .129A .137 -.061 .198 234 2975 ---- ---- .120A .120A .128 -.056 .184 1 3000 .140 .140 .113A .116A .119 -.053 108 .172 278 2860 3025 ---- ---- .105A .105A .111 -.049 .160 4 3050 ---- ---- .099A .099A .104 -.045 .149 5 3075 ---- ---- .093A .093A .098 -.041 .139 3100 ---- ---- .087A .087A .091 -.039 .130 60 3125 ---- ---- .082A .082A .086 -.036 .122 11 3150 ---- ---- .077A .077A .081 -.033 .114 10 3175 ---- ---- .073A .073A .076 -.031 .107 1 3200 ---- ---- .069A .069A .072 -.028 .100 2 49 3225 ---- ---- .065A .065A .068 -.026 .094 1 3250 ---- ---- .061A .061A .064 -.025 .089 1 300 3275 ---- ---- .058A .058A .060 -.023 .083 3300 .072 .072 .055A .055A .057 -.022 2 .079 2 16 3325 ---- ---- .053A .053A .054 -.020 .074 3350 .048 .048 .048 .048 .052 -.018 15 .070 160 994 3375 ---- ---- .048A .048A .049 -.017 .066 1 3400 ---- ---- .046A .046A .047 -.016 .063 112 3425 ---- ---- .044A .044A .044 -.016 .060 1 3450 ---- ---- .042A .042A .042 -.014 .056 60 269 3475 .036 .036 .036 .041B .040 -.014 11 .054 3500 .039 .039 .039 .039 .039 -.012 25 .051 1 32 3525 ---- ---- .038A .038A .037 -.012 .049 100 3550 ---- ---- .036A .036A .035 -.011 .046 4 3575 ---- ---- .035A .035A .034 -.010 .044 3600 ---- ---- .034A .034A .032 -.010 .042 141 3625 ---- ---- .033A .033A .031 -.009 .040 3650 ---- ---- .032A .032A .030 -.008 .038 10 3675 ---- ---- .031A .031A .029 -.008 .037 10 3700 ---- ---- .030A .030A .028 -.007 .035 3 3725 ---- ---- .032A .032A .027 -.007 .034 3 4000 ---- ---- ---- ---- .018 -.005 20 .023 1 523 4500 ---- ---- ---- ---- .011 -.002 .013 1 74 5000 ---- ---- ---- ---- .008 -.002 .010 796 6000 ---- ---- ---- ---- .006 -.001 .007 134 7500 ---- ---- ---- ---- .004 -.002 .006 206 775 ---- ---- ---- ---- 15.555 -.831 16.386 800 ---- ---- ---- ---- 15.305 -.831 16.136 825 ---- ---- ---- ---- 15.055 -.831 15.886 850 ---- ---- ---- ---- 14.805 -.831 15.636 875 ---- ---- ---- ---- 14.555 -.831 15.386 900 ---- ---- ---- ---- 14.305 -.831 15.136 925 ---- ---- ---- ---- 14.055 -.831 14.886 950 ---- ---- ---- ---- 13.805 -.831 14.636 975 ---- ---- ---- ---- 13.555 -.831 14.386 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.476 -.829 14.305 1025 ---- ---- ---- ---- 13.226 -.829 14.055 1050 ---- ---- ---- ---- 12.976 -.829 13.805 1075 ---- ---- ---- ---- 12.726 -.829 13.555 1100 ---- ---- ---- ---- 12.476 -.829 13.305 1125 ---- ---- ---- ---- 12.226 -.829 13.055 1150 ---- ---- ---- ---- 11.976 -.829 12.805 1175 ---- ---- ---- ---- 11.726 -.829 12.555 1200 ---- ---- ---- ---- 11.476 -.829 12.305 1225 ---- ---- ---- ---- 11.226 -.829 12.055 1250 ---- ---- ---- ---- 10.976 -.829 11.805 1275 ---- ---- ---- ---- 10.726 -.829 11.555 4 1300 ---- ---- ---- ---- 10.476 -.829 11.305 1325 ---- ---- ---- ---- 10.226 -.829 11.055 1350 ---- ---- ---- ---- 9.976 -.829 10.805 1 1375 ---- ---- ---- ---- 9.726 -.829 10.555 1400 ---- ---- ---- ---- 9.476 -.829 10.305 1425 ---- ---- ---- ---- 9.226 -.829 10.055 1450 ---- ---- ---- ---- 8.976 -.829 9.805 1475 ---- ---- ---- ---- 8.727 -.828 9.555 1500 ---- ---- ---- ---- 8.479 -.826 9.305 1525 ---- ---- ---- ---- 8.231 -.825 9.056 2 1550 ---- ---- ---- ---- 7.984 -.823 8.807 4 1575 ---- ---- ---- ---- 7.737 -.821 8.558 6 1600 ---- ---- ---- ---- 7.492 -.819 8.311 1625 ---- ---- ---- ---- 7.247 -.817 8.064 4 1650 ---- ---- ---- ---- 7.003 -.815 7.818 2 1675 ---- ---- ---- ---- 6.759 -.813 7.572 2 1700 ---- ---- ---- ---- 6.517 -.811 7.328 1725 ---- ---- ---- ---- 6.276 -.808 7.084 2 1750 ---- ---- 5.904A 5.904A 6.036 -.805 6.841 2 1775 ---- ---- 5.670A 5.670A 5.798 -.801 6.599 1 1800 ---- ---- 5.430A 5.430A 5.561 -.798 6.359 1 1825 ---- ---- 5.196A 5.196A 5.327 -.793 6.120 2 1850 ---- ---- 4.968A 4.968A 5.094 -.788 5.882 4 1875 ---- ---- 4.734A 4.734A 4.864 -.782 5.646 1900 ---- ---- 4.512A 4.512A 4.637 -.775 5.412 1925 ---- ---- 4.284A 4.284A 4.413 -.768 5.181 1950 ---- ---- 4.067A 4.067A 4.192 -.760 4.952 1 1975 ---- ---- 3.850A 3.850A 3.976 -.749 4.725 2000 ---- ---- 3.640A 3.640A 3.763 -.739 4.502 64 2025 ---- ---- 3.437A 3.437A 3.555 -.728 4.283 59 2050 ---- ---- 3.234A 3.234A 3.353 -.714 4.067 2 2075 ---- ---- 3.040A 3.040A 3.156 -.699 3.855 7 2100 ---- ---- 2.850A 2.850A 2.965 -.684 3.649 103 2125 ---- ---- 2.672A 2.672A 2.781 -.666 3.447 1 2150 ---- ---- 2.496A 2.496A 2.604 -.647 3.251 1 2175 ---- ---- 2.328A 2.328A 2.434 -.628 3.062 5 2200 ---- ---- 2.176A 2.176A 2.272 -.606 2.878 28 2225 ---- ---- 2.018A 2.018A 2.118 -.584 2.702 2250 ---- ---- 1.876A 1.876A 1.972 -.560 2.532 60 2275 ---- ---- 1.746A 1.746A 1.834 -.536 2.370 10 2300 1.800 1.800 1.620A 1.885B 1.704 -.512 2 2.216 11 2325 ---- ---- 1.503A 1.503A 1.582 -.487 2.069 1 2350 ---- ---- 1.389A 1.389A 1.469 -.462 70 1.931 53 2375 ---- ---- 1.287A 1.287A 1.363 -.437 1.800 2 2400 ---- ---- 1.193A 1.193A 1.264 -.413 1.677 215 2425 ---- ---- 1.106A 1.106A 1.173 -.389 1.562 51 2450 ---- ---- 1.026A 1.026A 1.089 -.365 1.454 40 2475 ---- ---- .952A .952A 1.011 -.343 1.354 41 2500 ---- 1.265B .883A 1.265B .940 -.321 1 1.261 71 2525 ---- 1.177B .821A 1.177B .874 -.300 1 1.174 1 13 2550 ---- 1.096B .763A 1.096B .813 -.281 1.094 1 4 2575 ---- 1.021B .709A 1.021B .757 -.263 1.020 2 2600 ---- ---- .659A .659A .706 -.245 .951 32 2625 ---- ---- .615A .615A .658 -.229 .887 2650 .632 .632 .572A .646B .615 -.214 7 .829 13 2675 ---- ---- .534A .534A .575 -.200 .775 105 2700 ---- ---- .499A .499A .538 -.186 .724 46 2725 ---- ---- .467A .467A .503 -.175 .678 2 2750 ---- ---- .438A .438A .472 -.163 .635 2775 ---- ---- .411A .411A .443 -.153 .596 16 2800 .419 .425 .387A .409A .416 -.143 6 .559 3 15 2825 ---- ---- .365A .365A .391 -.134 .525 1 1 2850 ---- ---- .343A .343A .367 -.127 .494 14 2875 ---- ---- .323A .323A .346 -.118 .464 6 2900 ---- ---- .304A .304A .326 -.111 .437 7 2925 ---- ---- .287A .287A .307 -.105 .412 102 2950 .304 .304 .271A .306B .290 -.098 2 .388 1 2975 ---- ---- .256A .256A .274 -.092 .366 1 3000 ---- ---- .242A .242A .259 -.087 1119 .346 1401 2013 3025 ---- ---- .230A .230A .245 -.082 .327 16 3050 ---- ---- .218A .218A .232 -.078 .310 6 3075 ---- ---- .206A .206A .220 -.073 .293 1 3100 .281 .281 .196A .225B .208 -.070 2 .278 27 3125 ---- ---- .186A .186A .198 -.065 .263 2 3150 ---- ---- .177A .177A .188 -.062 .250 8 3175 ---- ---- .169A .169A .178 -.059 .237 3200 ---- ---- .161A .161A .170 -.055 5 .225 25 3225 ---- ---- .153A .153A .161 -.053 .214 3250 ---- ---- .146A .146A .154 -.050 .204 11 3275 ---- ---- .140A .140A .146 -.048 .194 3300 ---- ---- .134A .134A .139 -.046 .185 3325 ---- ---- .128A .128A .133 -.043 .176 3350 ---- ---- .123A .123A .127 -.041 .168 5 3375 ---- ---- .118A .118A .121 -.040 .161 3400 ---- ---- .113A .113A .116 -.037 .153 3425 ---- ---- .108A .108A .111 -.035 .146 3500 ---- ---- .095A .095A .097 -.031 1114 .128 1401 1419 4000 ---- ---- .048A .048A .047 -.013 .060 642 5000 ---- ---- ---- ---- .021 -.004 .025 69 850 ---- ---- ---- ---- 14.976 -.829 15.805 875 ---- ---- ---- ---- 14.726 -.829 15.555 900 ---- ---- ---- ---- 14.476 -.829 15.305 925 ---- ---- ---- ---- 14.226 -.829 15.055 950 ---- ---- ---- ---- 13.976 -.829 14.805 975 ---- ---- ---- ---- 13.726 -.829 14.555 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.476 -.829 14.305 10000 ---- ---- ---- ---- .008 UNCH .008 110 1025 ---- ---- ---- ---- 13.226 -.829 14.055 1050 ---- ---- ---- ---- 12.976 -.829 13.805 1075 ---- ---- ---- ---- 12.726 -.829 13.555 1100 ---- ---- ---- ---- 12.476 -.829 13.305 1125 ---- ---- ---- ---- 12.226 -.829 13.055 1150 ---- ---- ---- ---- 11.976 -.829 12.805 1175 ---- ---- ---- ---- 11.726 -.829 12.555 1200 ---- ---- ---- ---- 11.476 -.829 12.305 1225 ---- ---- ---- ---- 11.226 -.829 12.055 1250 ---- ---- ---- ---- 10.976 -.829 11.805 1275 ---- ---- ---- ---- 10.726 -.829 11.555 4 1300 ---- ---- ---- ---- 10.476 -.829 11.305 1 1325 ---- ---- ---- ---- 10.226 -.829 11.055 1 1350 ---- ---- ---- ---- 9.976 -.829 10.805 1 1375 ---- ---- ---- ---- 9.726 -.829 10.555 2 1400 ---- ---- ---- ---- 9.476 -.829 10.305 1425 ---- ---- ---- ---- 9.227 -.828 10.055 1450 ---- ---- ---- ---- 8.978 -.827 9.805 1475 ---- ---- ---- ---- 8.730 -.825 9.555 1500 ---- ---- ---- ---- 8.483 -.823 9.306 2 1525 ---- ---- ---- ---- 8.237 -.821 9.058 10 1550 ---- ---- ---- ---- 7.992 -.819 8.811 4 1575 ---- ---- ---- ---- 7.747 -.817 8.564 4 1600 ---- ---- ---- ---- 7.504 -.814 8.318 6 1625 ---- ---- ---- ---- 7.261 -.813 8.074 1650 ---- ---- ---- ---- 7.020 -.810 7.830 1675 ---- ---- ---- ---- 6.780 -.807 7.587 2 1700 ---- ---- 6.414A 6.414A 6.542 -.804 7.346 2 1725 ---- ---- 6.180A 6.180A 6.305 -.801 7.106 1750 ---- ---- 5.943A 5.943A 6.070 -.797 6.867 1 1775 ---- ---- 5.707A 5.707A 5.837 -.792 6.629 1800 ---- ---- 5.477A 5.477A 5.606 -.787 6.393 6 1825 ---- ---- 5.250A 5.250A 5.377 -.782 6.159 29 1850 ---- ---- 5.026A 5.026A 5.151 -.776 5.927 1 1875 ---- ---- 4.802A 4.802A 4.928 -.769 5.697 1900 ---- ---- 4.585A 4.585A 4.708 -.761 5.469 28 1925 ---- ---- 4.368A 4.368A 4.492 -.752 5.244 1950 ---- ---- 4.160A 4.160A 4.279 -.743 5.022 1 1975 ---- ---- 3.952A 3.952A 4.071 -.732 4.803 2000 ---- ---- 3.752A 3.752A 3.867 -.721 4.588 163 2025 ---- ---- 3.548A 3.548A 3.668 -.708 4.376 2050 ---- ---- 3.357A 3.357A 3.474 -.694 4.168 3 2075 ---- ---- 3.177A 3.177A 3.286 -.679 3.965 2 2100 ---- ---- 2.997A 2.997A 3.104 -.663 3.767 21 2125 ---- ---- 2.820A 2.820A 2.929 -.646 3.575 1 2150 ---- ---- 2.654A 2.654A 2.761 -.627 3.388 75 2175 ---- ---- 2.496A 2.496A 2.599 -.608 3.207 2200 ---- ---- 2.344A 2.344A 2.444 -.589 3.033 252 2225 ---- ---- 2.200A 2.200A 2.297 -.568 2.865 24 2250 ---- ---- 2.065A 2.065A 2.158 -.546 1 2.704 103 2275 ---- ---- 1.940A 1.940A 2.025 -.525 2.550 1 5 2300 ---- ---- 1.814A 1.814A 1.900 -.503 2.403 152 2325 ---- ---- 1.700A 1.700A 1.782 -.481 2.263 2350 ---- ---- 1.592A 1.592A 1.671 -.459 2.130 25 2375 ---- ---- 1.491A 1.491A 1.567 -.437 2.004 8 2400 1.515 1.515 1.397A 1.397A 1.469 -.416 1 1.885 1 398 2425 ---- ---- 1.310A 1.310A 1.378 -.395 1.773 40 2450 ---- ---- 1.229A 1.229A 1.293 -.374 1.667 20 41 2475 ---- ---- 1.153A 1.153A 1.213 -.355 1.568 80 2500 ---- 1.480B 1.079A 1.079A 1.139 -.336 1 1.475 1921 2525 ---- 1.391B 1.012A 1.012A 1.070 -.318 1.388 2 2550 ---- 1.308B .950A .950A 1.006 -.300 1.306 6 2575 ---- 1.231B .893A .893A .947 -.283 1.230 4 2600 ---- ---- .842A .842A .891 -.268 1.159 58 2625 ---- ---- .793A .793A .840 -.252 1.092 8 2650 ---- ---- .747A .747A .792 -.238 1.030 125 2675 ---- ---- .705A .705A .747 -.226 .973 5 2700 .730 .779 .658 .688A .706 -.213 7 .919 42 240 2725 ---- ---- .629A .629A .667 -.201 .868 2750 ---- ---- .596A .596A .631 -.190 .821 244 2775 ---- ---- .563A .563A .597 -.180 .777 2800 ---- ---- .533A .533A .566 -.170 .736 430 2825 ---- ---- .506A .506A .536 -.161 .697 26 2850 ---- ---- .480A .480A .509 -.152 .661 17 2875 ---- ---- .456A .456A .483 -.144 .627 2900 ---- ---- .433A .433A .459 -.137 .596 2 2925 ---- ---- .412A .412A .437 -.129 .566 3 2950 ---- ---- .392A .392A .416 -.122 .538 15 2975 ---- ---- .373A .373A .396 -.116 .512 3 3000 ---- ---- .355A .355A .377 -.110 1 .487 10 377 3025 ---- ---- .339A .339A .360 -.104 .464 1 3050 ---- ---- .323A .323A .343 -.099 .442 1 3075 ---- ---- .308A .308A .327 -.094 .421 3100 ---- ---- .295A .295A .313 -.089 .402 18 3125 ---- ---- .282A .282A .299 -.085 .384 1 3150 .288 .288 .269A .281A .285 -.082 10 .367 3175 ---- ---- .258A .258A .273 -.078 .351 3200 ---- ---- .247A .247A .261 -.075 .336 3 3225 ---- ---- .237A .237A .250 -.071 .321 3250 ---- ---- .227A .227A .239 -.069 .308 3 3275 ---- ---- .218A .218A .230 -.065 .295 2 3300 .222 .222 .209A .217A .220 -.063 10 .283 10 411 3325 ---- ---- .201A .201A .211 -.060 .271 5 3350 ---- ---- .193A .193A .203 -.057 .260 6 3375 ---- ---- .186A .186A .195 -.055 .250 2 3400 ---- ---- .179A .179A .187 -.053 1 .240 1 12 3425 ---- ---- .172A .172A .180 -.051 .231 3500 .173 .173 .155A .159A .161 -.044 33 .205 81 469 4000 ---- ---- .085A .085A .084 -.020 .104 67 5000 ---- ---- ---- ---- .034 -.006 .040 54 6000 ---- ---- ---- ---- .019 -.003 .022 21 7000 ---- ---- ---- ---- .013 -.002 .015 800 ---- ---- ---- ---- 15.476 -.829 16.305 8000 ---- ---- ---- ---- .011 -.001 .012 825 ---- ---- ---- ---- 15.226 -.829 16.055 850 ---- ---- ---- ---- 14.976 -.829 15.805 875 ---- ---- ---- ---- 14.726 -.829 15.555 900 ---- ---- ---- ---- 14.476 -.829 15.305 9000 ---- ---- ---- ---- .009 -.001 .010 2 925 ---- ---- ---- ---- 14.226 -.829 15.055 950 ---- ---- ---- ---- 13.976 -.829 14.805 975 ---- ---- ---- ---- 13.726 -.829 14.555 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.166 -.818 12.984 1175 ---- ---- ---- ---- 11.916 -.818 12.734 1200 ---- ---- ---- ---- 11.666 -.818 12.484 1225 ---- ---- ---- ---- 11.416 -.818 12.234 1250 ---- ---- ---- ---- 11.166 -.818 11.984 1275 ---- ---- ---- ---- 10.916 -.818 11.734 1300 ---- ---- ---- ---- 10.666 -.818 11.484 1325 ---- ---- ---- ---- 10.416 -.818 11.234 1350 ---- ---- ---- ---- 10.166 -.818 10.984 1375 ---- ---- ---- ---- 9.916 -.818 10.734 1400 ---- ---- ---- ---- 9.667 -.817 10.484 1425 ---- ---- ---- ---- 9.419 -.815 10.234 1450 ---- ---- ---- ---- 9.172 -.813 9.985 1475 ---- ---- ---- ---- 8.926 -.811 9.737 1500 ---- ---- ---- ---- 8.680 -.809 9.489 1525 ---- ---- ---- ---- 8.436 -.807 9.243 1550 ---- ---- ---- ---- 8.192 -.805 8.997 1575 ---- ---- ---- ---- 7.950 -.803 8.753 1600 ---- ---- ---- ---- 7.709 -.800 8.509 1625 ---- ---- ---- ---- 7.469 -.797 8.266 1650 ---- ---- 7.117A 7.117A 7.230 -.795 8.025 1675 ---- ---- 6.859A 6.859A 6.993 -.791 7.784 1700 ---- ---- 6.624A 6.624A 6.757 -.788 7.545 1725 ---- ---- 6.399A 6.399A 6.524 -.784 7.308 1750 ---- ---- 6.160A 6.160A 6.292 -.780 7.072 1775 ---- ---- 5.932A 5.932A 6.063 -.774 6.837 2 1800 ---- ---- 5.705A 5.705A 5.836 -.769 6.605 1825 ---- ---- 5.482A 5.482A 5.612 -.763 6.375 1850 ---- ---- 5.261A 5.261A 5.390 -.757 6.147 1875 ---- ---- 5.043A 5.043A 5.172 -.749 5.921 1900 ---- ---- 4.831A 4.831A 4.957 -.742 5.699 1925 ---- ---- 4.621A 4.621A 4.746 -.733 5.479 1950 ---- ---- 4.415A 4.415A 4.539 -.723 5.262 1975 ---- ---- 4.214A 4.214A 4.337 -.712 5.049 2000 ---- ---- 4.018A 4.018A 4.138 -.701 4.839 2025 ---- ---- 3.828A 3.828A 3.945 -.689 4.634 2050 ---- ---- 3.641A 3.641A 3.757 -.675 4.432 4 2075 ---- ---- 3.460A 3.460A 3.574 -.661 4.235 2 2100 ---- ---- 3.285A 3.285A 3.397 -.646 4.043 8 2125 ---- ---- 3.120A 3.120A 3.226 -.630 3.856 2150 ---- ---- 2.955A 2.955A 3.061 -.614 3.675 2175 ---- ---- 2.799A 2.799A 2.902 -.597 3.499 2200 ---- ---- 2.649A 2.649A 2.750 -.578 3.328 2225 ---- ---- 2.507A 2.507A 2.604 -.560 3.164 2250 ---- ---- 2.371A 2.371A 2.465 -.541 3.006 2275 ---- ---- 2.242A 2.242A 2.332 -.523 2.855 16 2300 ---- ---- 2.119A 2.119A 2.206 -.503 1 2.709 2325 ---- ---- 2.003A 2.003A 2.086 -.484 2.570 2350 ---- ---- 1.892A 1.892A 1.973 -.465 2.438 2375 ---- ---- 1.788A 1.788A 1.866 -.445 2.311 2400 ---- ---- 1.690A 1.690A 1.764 -.427 2.191 2425 ---- ---- 1.598A 1.598A 1.669 -.408 2.077 2450 ---- ---- 1.515A 1.515A 1.579 -.390 1.969 5 2475 ---- ---- 1.430A 1.430A 1.494 -.372 1.866 2500 1.518 1.534B 1.354A 1.533B 1.415 -.355 1 1.770 3 2525 ---- ---- 1.283A 1.283A 1.340 -.338 1.678 2550 ---- ---- 1.208A 1.208A 1.270 -.322 1.592 2575 ---- ---- 1.147A 1.147A 1.204 -.307 1.511 2600 ---- ---- 1.088A 1.088A 1.142 -.293 1.435 122 2625 ---- ---- 1.032A 1.032A 1.084 -.279 1.363 2650 ---- ---- .980A .980A 1.030 -.265 1.295 2 2675 ---- ---- .931A .931A .979 -.253 1.232 2700 ---- ---- .886A .886A .931 -.241 1.172 1 2725 ---- ---- .843A .843A .886 -.230 1.116 2750 ---- ---- .803A .803A .844 -.219 1.063 2775 ---- ---- .766A .766A .804 -.209 1.013 21 2800 ---- ---- .731A .731A .767 -.199 .966 101 2825 ---- ---- .698A .698A .732 -.190 .922 2850 ---- ---- .666A .666A .699 -.181 .880 2875 ---- ---- .637A .637A .668 -.173 .841 2900 ---- ---- .609A .609A .639 -.165 .804 2925 ---- ---- .583A .583A .611 -.157 .768 2950 ---- ---- .558A .558A .585 -.150 .735 2975 ---- ---- .534A .534A .560 -.143 .703 3000 ---- ---- .512A .512A .537 -.136 .673 1 5 3025 ---- ---- .491A .491A .515 -.130 .645 3050 ---- ---- .472A .472A .494 -.124 .618 3075 ---- ---- .453A .453A .474 -.119 .593 3100 ---- ---- .435A .435A .456 -.113 .569 20 3125 ---- ---- .418A .418A .438 -.109 .547 3150 ---- ---- .402A .402A .421 -.104 .525 3175 ---- ---- .387A .387A .405 -.100 .505 3200 ---- ---- .373A .373A .390 -.096 .486 2 3225 ---- ---- .359A .359A .375 -.092 .467 3250 ---- ---- .346A .346A .362 -.088 .450 3275 ---- ---- .333A .333A .349 -.085 .434 3300 ---- ---- .322A .322A .336 -.082 .418 3325 ---- ---- .310A .310A .325 -.078 .403 3350 ---- ---- .300A .300A .314 -.075 .389 3375 ---- ---- .289A .289A .303 -.073 .376 3400 ---- ---- .280A .280A .293 -.070 .363 3425 ---- ---- .270A .270A .284 -.067 .351 3450 ---- ---- ---- .262A .275 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.666 -.818 14.484 10000 ---- ---- .022A .022A .022 -.001 .023 25 1025 ---- ---- ---- ---- 13.416 -.818 14.234 1050 ---- ---- ---- ---- 13.166 -.818 13.984 1075 ---- ---- ---- ---- 12.916 -.818 13.734 1100 ---- ---- ---- ---- 12.666 -.818 13.484 1125 ---- ---- ---- ---- 12.416 -.818 13.234 1150 ---- ---- ---- ---- 12.166 -.818 12.984 1175 ---- ---- ---- ---- 11.916 -.818 12.734 1200 ---- ---- ---- ---- 11.666 -.818 12.484 1225 ---- ---- ---- ---- 11.416 -.818 12.234 1250 ---- ---- ---- ---- 11.166 -.818 11.984 1275 ---- ---- ---- ---- 10.916 -.818 11.734 1300 ---- ---- ---- ---- 10.666 -.818 11.484 1325 ---- ---- ---- ---- 10.416 -.818 11.234 1350 ---- ---- ---- ---- 10.166 -.818 10.984 1375 ---- ---- ---- ---- 9.917 -.817 10.734 1400 ---- ---- ---- ---- 9.669 -.815 10.484 1425 ---- ---- ---- ---- 9.422 -.813 10.235 1450 ---- ---- ---- ---- 9.177 -.810 9.987 1475 ---- ---- ---- ---- 8.932 -.808 9.740 1500 ---- ---- ---- ---- 8.688 -.806 9.494 1525 ---- ---- ---- ---- 8.446 -.802 9.248 1550 ---- ---- ---- ---- 8.204 -.800 9.004 1 1575 ---- ---- ---- ---- 7.964 -.797 8.761 1600 ---- ---- ---- ---- 7.726 -.794 8.520 1625 ---- ---- 7.360A 7.360A 7.489 -.790 8.279 1650 ---- ---- 7.123A 7.123A 7.254 -.786 8.040 1 1675 ---- ---- 6.891A 6.891A 7.021 -.782 7.803 1 1700 ---- ---- 6.661A 6.661A 6.790 -.778 7.568 1725 ---- ---- 6.434A 6.434A 6.561 -.773 7.334 1750 ---- ---- 6.206A 6.206A 6.335 -.767 7.102 1775 ---- ---- 5.982A 5.982A 6.111 -.762 6.873 1800 ---- ---- 5.764A 5.764A 5.890 -.755 6.645 1825 ---- ---- 5.545A 5.545A 5.672 -.748 6.420 1 1850 ---- ---- 5.330A 5.330A 5.457 -.741 6.198 25 1875 ---- ---- 5.124A 5.124A 5.246 -.732 5.978 2 1900 ---- ---- 4.913A 4.913A 5.038 -.724 5.762 1925 ---- ---- 4.710A 4.710A 4.834 -.714 5.548 1950 ---- ---- 4.513A 4.513A 4.635 -.703 5.338 1 1975 ---- ---- 4.326A 4.326A 4.439 -.693 5.132 10 2000 ---- ---- 4.134A 4.134A 4.249 -.680 4.929 10 2025 ---- ---- 3.945A 3.945A 4.063 -.668 4.731 2050 ---- ---- 3.767A 3.767A 3.882 -.655 4.537 2075 ---- ---- 3.594A 3.594A 3.706 -.642 4.348 5 2100 ---- ---- 3.430A 3.430A 3.536 -.628 4.164 114 2125 ---- ---- 3.272A 3.272A 3.371 -.613 3.984 35 2150 ---- ---- 3.109A 3.109A 3.213 -.598 3.811 2175 ---- ---- 2.960A 2.960A 3.060 -.582 3.642 2200 ---- ---- 2.816A 2.816A 2.913 -.566 3.479 1 205 2225 ---- ---- 2.679A 2.679A 2.773 -.549 3.322 2250 ---- ---- 2.547A 2.547A 2.639 -.532 3.171 2275 ---- ---- 2.422A 2.422A 2.511 -.515 3.026 5 2300 ---- ---- 2.303A 2.303A 2.389 -.498 2.887 1 43 2325 ---- ---- 2.189A 2.189A 2.273 -.480 2.753 7 2350 ---- ---- 2.085A 2.085A 2.162 -.463 2.625 10 2375 ---- ---- 1.979A 1.979A 2.057 -.445 2.502 2400 1.881 2.094B 1.881 2.094B 1.957 -.428 1 2.385 2 194 2425 ---- ---- 1.790A 1.790A 1.862 -.412 2.274 2450 ---- ---- 1.704A 1.704A 1.772 -.395 2.167 17 2475 ---- ---- 1.622A 1.622A 1.687 -.379 2.066 13 2500 1.730 1.730 1.544A 1.569A 1.606 -.364 3 1.970 571 2525 ---- ---- 1.471A 1.471A 1.530 -.349 1.879 42 2550 ---- ---- 1.403A 1.403A 1.459 -.334 1.793 1 2575 ---- ---- 1.337A 1.337A 1.391 -.320 1.711 4 2600 ---- ---- 1.275A 1.275A 1.327 -.307 1.634 57 2625 ---- ---- 1.218A 1.218A 1.267 -.294 1.561 2650 ---- ---- 1.162A 1.162A 1.210 -.282 1.492 1 5 2675 ---- ---- 1.111A 1.111A 1.156 -.270 1.426 2 2700 ---- ---- 1.063A 1.063A 1.105 -.259 1.364 214 2725 ---- ---- 1.019A 1.019A 1.057 -.248 1.305 2 2750 ---- ---- .970A .970A 1.012 -.238 1.250 1 11 2775 ---- ---- .929A .929A .969 -.228 1.197 4 2800 ---- ---- .891A .891A .929 -.218 1.147 95 2825 ---- ---- .854A .854A .890 -.210 1.100 2850 ---- ---- .820A .820A .854 -.201 1.055 2875 ---- ---- .787A .787A .820 -.192 1.012 2900 ---- ---- .757A .757A .788 -.184 .972 144 2925 ---- ---- .727A .727A .757 -.177 .934 1 2950 ---- ---- .700A .700A .728 -.170 .898 36 2975 ---- ---- .673A .673A .700 -.164 .864 1 3000 .720 .720 .649A .669A .674 -.157 3 .831 443 3025 ---- ---- .625A .625A .649 -.151 .800 3050 ---- ---- .602A .602A .626 -.145 .771 3075 ---- ---- .581A .581A .604 -.139 .743 2 3100 ---- ---- .561A .561A .583 -.134 .717 16 3125 ---- ---- .541A .541A .562 -.129 .691 100 3150 ---- ---- .523A .523A .543 -.124 .667 3175 ---- ---- .505A .505A .525 -.119 .644 3200 ---- ---- .489A .489A .507 -.116 .623 7 3225 ---- ---- .473A .473A .491 -.111 .602 3250 ---- ---- .457A .457A .475 -.107 .582 1 3275 ---- ---- .443A .443A .459 -.104 .563 3300 ---- ---- .429A .429A .445 -.100 .545 134 3325 ---- ---- .415A .415A .431 -.096 .527 3350 ---- ---- .402A .402A .417 -.093 .510 3375 ---- ---- .390A .390A .404 -.090 .494 3400 ---- ---- .378A .378A .392 -.087 .479 3425 ---- ---- .367A .367A .380 -.084 .464 3450 ---- ---- .356A .356A .368 -.082 .450 3475 ---- ---- .346A .346A .357 -.079 .436 3500 ---- ---- .336A .336A .347 -.076 .423 436 3525 ---- ---- .326A .326A .336 -.075 .411 3550 ---- ---- .317A .317A .327 -.072 .399 3575 ---- ---- .309A .309A .317 -.070 .387 3600 ---- ---- .300A .300A .308 -.068 .376 1 3625 ---- ---- .292A .292A .300 -.066 .366 3650 ---- ---- .284A .284A .291 -.064 .355 3675 ---- ---- .277A .277A .283 -.062 .345 3700 ---- ---- .269A .269A .276 -.060 .336 3725 ---- ---- .262A .262A .268 -.059 .327 3750 ---- ---- .256A .256A .261 -.057 .318 3775 ---- ---- .249A .249A .254 -.055 .309 3800 ---- ---- .243A .243A .248 -.053 .301 3825 ---- ---- .237A .237A .241 -.052 .293 3850 ---- ---- .231A .231A .235 -.051 .286 3875 ---- ---- .226A .226A .229 -.049 .278 3900 ---- ---- .220A .220A .223 -.048 .271 190 3925 ---- ---- .215A .215A .218 -.046 .264 3950 ---- ---- .210A .210A .212 -.046 .258 3975 ---- ---- .205A .205A .207 -.044 .251 4000 .234 .234 .201A .201A .202 -.043 1 .245 10 363 4025 ---- ---- .196A .196A .198 -.041 .239 10 4050 ---- ---- .192A .192A .193 -.041 .234 4075 ---- ---- .187A .187A .188 -.040 .228 1 4500 .130 .130 .130 .130 .130 -.027 1 .157 10 30 5000 ---- ---- .097A .097A .091 -.017 .108 102 6000 ---- ---- .059A .059A .052 -.008 .060 29 7000 ---- ---- ---- ---- .033 -.005 .038 15 725 ---- ---- ---- ---- 16.416 -.818 17.234 750 ---- ---- ---- ---- 16.166 -.818 16.984 775 ---- ---- ---- ---- 15.916 -.818 16.734 800 ---- ---- ---- ---- 15.666 -.818 16.484 8000 ---- ---- ---- ---- .025 -.003 .028 825 ---- ---- ---- ---- 15.416 -.818 16.234 850 ---- ---- ---- ---- 15.166 -.818 15.984 875 ---- ---- ---- ---- 14.916 -.818 15.734 900 ---- ---- ---- ---- 14.666 -.818 15.484 9000 ---- ---- ---- ---- .022 -.001 .023 4 925 ---- ---- ---- ---- 14.416 -.818 15.234 950 ---- ---- ---- ---- 14.166 -.818 14.984 975 ---- ---- ---- ---- 13.916 -.818 14.734 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.884 -.822 14.706 10000 ---- ---- ---- ---- .030 -.005 .035 1025 ---- ---- ---- ---- 13.634 -.822 14.456 1050 ---- ---- ---- ---- 13.384 -.822 14.206 1075 ---- ---- ---- ---- 13.134 -.822 13.956 1100 ---- ---- ---- ---- 12.884 -.822 13.706 1125 ---- ---- ---- ---- 12.634 -.822 13.456 1150 ---- ---- ---- ---- 12.384 -.822 13.206 1175 ---- ---- ---- ---- 12.134 -.822 12.956 1200 ---- ---- ---- ---- 11.884 -.822 12.706 1225 ---- ---- ---- ---- 11.634 -.822 12.456 1250 ---- ---- ---- ---- 11.384 -.822 12.206 1275 ---- ---- ---- ---- 11.134 -.822 11.956 1300 ---- ---- ---- ---- 10.884 -.822 11.706 1325 ---- ---- ---- ---- 10.634 -.822 11.456 1350 ---- ---- ---- ---- 10.385 -.821 11.206 1375 ---- ---- ---- ---- 10.137 -.819 10.956 1400 ---- ---- ---- ---- 9.890 -.817 10.707 1425 ---- ---- ---- ---- 9.645 -.813 10.458 1450 ---- ---- ---- ---- 9.401 -.811 10.212 1475 ---- ---- ---- ---- 9.158 -.808 9.966 1500 ---- ---- ---- ---- 8.918 -.804 9.722 1525 ---- ---- ---- ---- 8.678 -.802 9.480 1550 ---- ---- ---- ---- 8.441 -.798 9.239 1575 ---- ---- 8.086A 8.086A 8.206 -.794 9.000 1600 ---- ---- 7.852A 7.852A 7.973 -.789 8.762 1625 ---- ---- 7.623A 7.623A 7.742 -.785 8.527 1650 ---- ---- 7.394A 7.394A 7.513 -.780 8.293 1 1675 ---- ---- 7.168A 7.168A 7.286 -.776 8.062 1700 ---- ---- 6.945A 6.945A 7.063 -.770 7.833 1 1725 ---- ---- 6.725A 6.725A 6.842 -.764 7.606 2 1750 ---- ---- 6.511A 6.511A 6.624 -.757 7.381 1 1775 ---- ---- 6.293A 6.293A 6.408 -.751 7.159 1800 ---- ---- 6.082A 6.082A 6.196 -.744 6.940 1825 ---- ---- 5.874A 5.874A 5.988 -.735 6.723 1850 ---- ---- 5.670A 5.670A 5.782 -.728 6.510 1875 ---- ---- 5.469A 5.469A 5.581 -.718 6.299 1900 ---- ---- 5.273A 5.273A 5.383 -.709 6.092 1925 ---- ---- 5.080A 5.080A 5.189 -.699 5.888 1950 ---- ---- 4.892A 4.892A 4.999 -.689 5.688 1975 ---- ---- 4.708A 4.708A 4.813 -.679 5.492 1 2000 ---- ---- 4.528A 4.528A 4.632 -.668 5.300 1 2025 ---- ---- 4.353A 4.353A 4.455 -.656 5.111 2050 ---- ---- 4.183A 4.183A 4.283 -.644 4.927 2075 ---- ---- 4.018A 4.018A 4.115 -.632 4.747 2100 ---- ---- 3.859A 3.859A 3.953 -.619 4.572 2125 ---- ---- 3.704A 3.704A 3.795 -.607 4.402 2150 ---- ---- 3.554A 3.554A 3.643 -.593 4.236 2175 ---- ---- 3.410A 3.410A 3.496 -.579 4.075 2200 ---- ---- 3.271A 3.271A 3.354 -.565 3.919 2225 ---- ---- 3.137A 3.137A 3.217 -.551 3.768 2250 ---- ---- 3.013A 3.013A 3.085 -.537 3.622 2275 ---- ---- 2.886A 2.886A 2.959 -.522 3.481 2300 ---- ---- 2.768A 2.768A 2.838 -.508 3.346 10 2325 ---- ---- 2.655A 2.655A 2.722 -.493 3.215 2350 ---- ---- 2.547A 2.547A 2.611 -.479 3.090 2375 ---- ---- 2.443A 2.443A 2.504 -.465 2.969 2400 ---- ---- 2.344A 2.344A 2.403 -.450 2.853 125 2425 ---- ---- 2.250A 2.250A 2.306 -.436 2.742 2450 ---- ---- 2.160A 2.160A 2.213 -.422 2.635 2475 ---- ---- 2.075A 2.075A 2.125 -.408 2.533 2500 ---- ---- 1.993A 1.993A 2.040 -.396 2.436 2525 ---- ---- 1.916A 1.916A 1.960 -.383 2.343 2550 ---- ---- 1.842A 1.842A 1.884 -.370 2.254 2575 ---- ---- 1.771A 1.771A 1.811 -.357 2.168 2600 ---- ---- 1.705A 1.705A 1.742 -.345 2.087 2625 ---- ---- 1.641A 1.641A 1.675 -.335 2.010 2650 ---- ---- 1.580A 1.580A 1.613 -.323 1.936 2675 ---- ---- 1.523A 1.523A 1.553 -.312 1.865 2700 ---- ---- 1.468A 1.468A 1.496 -.301 1.797 325 2725 ---- ---- 1.416A 1.416A 1.442 -.291 1.733 2750 ---- ---- 1.366A 1.366A 1.390 -.282 1.672 2775 ---- ---- 1.319A 1.319A 1.341 -.272 1.613 2800 ---- ---- 1.274A 1.274A 1.294 -.264 1.558 2825 ---- ---- 1.231A 1.231A 1.250 -.254 1.504 2850 ---- ---- 1.190A 1.190A 1.207 -.247 1.454 16 2875 ---- ---- 1.142A 1.142A 1.167 -.238 1.405 2900 ---- ---- 1.105A 1.105A 1.128 -.231 1.359 2925 ---- ---- 1.070A 1.070A 1.092 -.223 1.315 2950 ---- ---- 1.036A 1.036A 1.057 -.216 1.273 2975 ---- ---- 1.004A 1.004A 1.023 -.209 1.232 12 3000 ---- ---- .973A .973A .991 -.203 1.194 2 107 3025 ---- ---- .944A .944A .961 -.196 1.157 3050 ---- ---- .916A .916A .932 -.190 1.122 3075 ---- ---- .889A .889A .904 -.184 1.088 3100 ---- ---- .863A .863A .877 -.178 1.055 3125 ---- ---- .838A .838A .852 -.172 1.024 3150 ---- ---- .815A .815A .827 -.168 .995 8 3175 ---- ---- .792A .792A .804 -.162 .966 3200 ---- ---- .770A .770A .781 -.158 .939 3225 ---- ---- .750A .750A .759 -.153 .912 3250 ---- ---- .730A .730A .739 -.148 .887 12 3275 ---- ---- .710A .710A .719 -.144 .863 3300 ---- ---- .692A .692A .699 -.140 .839 3325 ---- ---- .674A .674A .681 -.136 .817 3350 ---- ---- .657A .657A .663 -.132 .795 3375 ---- ---- .641A .641A .646 -.129 .775 3400 ---- ---- .625A .625A .629 -.125 .754 3425 ---- ---- .609A .609A .613 -.122 .735 3450 ---- ---- .595A .595A .598 -.119 .717 9 9 3475 ---- ---- ---- .580A .583 ---- ---- 3500 ---- ---- .567A .567A .569 -.112 .681 125 4000 .375 .375 .368A .374A .365 -.070 5 .435 111 4500 ---- ---- .257A .257A .252 -.047 .299 5000 ---- ---- .190A .190A .182 -.033 .215 25 6000 ---- ---- .118A .118A .106 -.019 .125 7000 ---- ---- ---- ---- .070 -.012 .082 50 8000 ---- ---- ---- ---- .050 -.009 .059 825 ---- ---- ---- ---- 15.634 -.822 16.456 850 ---- ---- ---- ---- 15.384 -.822 16.206 875 ---- ---- ---- ---- 15.134 -.822 15.956 900 ---- ---- ---- ---- 14.884 -.822 15.706 9000 ---- ---- ---- ---- .038 -.006 .044 925 ---- ---- ---- ---- 14.634 -.822 15.456 950 ---- ---- ---- ---- 14.384 -.822 15.206 975 ---- ---- ---- ---- 14.134 -.822 14.956 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.179 -.830 15.009 10000 .090 .090 .090 .090 .096 +.025 4 .071 5 1025 ---- ---- ---- ---- 13.929 -.830 14.759 1050 ---- ---- ---- ---- 13.679 -.830 14.509 1075 ---- ---- ---- ---- 13.429 -.830 14.259 1100 ---- ---- ---- ---- 13.179 -.830 14.009 1125 ---- ---- ---- ---- 12.929 -.830 13.759 1150 ---- ---- ---- ---- 12.679 -.830 13.509 1175 ---- ---- ---- ---- 12.429 -.830 13.259 1200 ---- ---- ---- ---- 12.179 -.830 13.009 1225 ---- ---- ---- ---- 11.929 -.830 12.759 1250 ---- ---- ---- ---- 11.679 -.830 12.509 1275 ---- ---- ---- ---- 11.429 -.830 12.259 1300 ---- ---- ---- ---- 11.179 -.830 12.009 1325 ---- ---- ---- ---- 10.929 -.830 11.759 1350 ---- ---- ---- ---- 10.679 -.830 11.509 1375 ---- ---- ---- ---- 10.432 -.827 11.259 1400 ---- ---- ---- ---- 10.186 -.824 11.010 1425 ---- ---- ---- ---- 9.943 -.819 10.762 1450 ---- ---- ---- ---- 9.702 -.815 10.517 1475 ---- ---- ---- ---- 9.464 -.810 10.274 1500 ---- ---- ---- ---- 9.227 -.805 10.032 1525 ---- ---- ---- ---- 8.993 -.800 9.793 1550 ---- ---- ---- ---- 8.761 -.795 9.556 1575 ---- ---- ---- ---- 8.531 -.790 9.321 1600 ---- ---- ---- ---- 8.303 -.786 9.089 1625 ---- ---- ---- ---- 8.078 -.780 8.858 1650 ---- ---- ---- ---- 7.855 -.775 8.630 1675 ---- ---- ---- ---- 7.635 -.769 8.404 1700 ---- ---- ---- ---- 7.417 -.763 8.180 1725 ---- ---- ---- ---- 7.203 -.756 7.959 1750 ---- ---- ---- ---- 6.991 -.750 7.741 1775 ---- ---- ---- ---- 6.783 -.743 7.526 1800 ---- ---- ---- ---- 6.578 -.736 7.314 1825 ---- ---- ---- ---- 6.376 -.729 7.105 1850 ---- ---- ---- ---- 6.179 -.721 6.900 1875 ---- ---- ---- ---- 5.985 -.714 6.699 2 1900 ---- ---- ---- ---- 5.796 -.706 6.502 1 1925 ---- ---- ---- ---- 5.611 -.698 6.309 2 1950 ---- ---- ---- ---- 5.431 -.689 6.120 4 1975 ---- ---- ---- ---- 5.256 -.680 5.936 2000 ---- ---- ---- ---- 5.085 -.671 5.756 2025 ---- ---- ---- ---- 4.919 -.661 5.580 2050 ---- ---- ---- ---- 4.758 -.651 5.409 2075 ---- ---- ---- ---- 4.602 -.641 5.243 2100 ---- ---- 4.458A 4.458A 4.450 -.631 5.081 2125 ---- ---- ---- ---- 4.303 -.620 4.923 2150 ---- ---- ---- ---- 4.160 -.611 4.771 2175 ---- ---- ---- ---- 4.022 -.600 4.622 2200 ---- ---- ---- ---- 3.889 -.589 4.478 1 2225 ---- ---- ---- ---- 3.759 -.579 4.338 2250 ---- ---- ---- ---- 3.634 -.568 4.202 2275 ---- ---- ---- ---- 3.513 -.558 4.071 1 2300 ---- ---- ---- ---- 3.396 -.547 3.943 2325 ---- ---- ---- ---- 3.283 -.537 3.820 2350 ---- ---- ---- ---- 3.175 -.525 3.700 2375 ---- ---- ---- ---- 3.070 -.514 3.584 2400 ---- ---- ---- ---- 2.969 -.503 3.472 1 2425 ---- ---- 2.956A 2.956A 2.872 -.491 3.363 2450 ---- ---- 2.809A 2.809A 2.778 -.480 3.258 2475 ---- ---- 2.695A 2.695A 2.688 -.469 3.157 2500 ---- ---- 2.608A 2.608A 2.601 -.458 3.059 5 2525 ---- ---- ---- ---- 2.518 -.446 2.964 8 2550 ---- ---- ---- ---- 2.438 -.435 2.873 1 2575 ---- ---- ---- ---- 2.361 -.424 2.785 2600 ---- ---- 2.300A 2.300A 2.288 -.412 2.700 2625 ---- ---- ---- ---- 2.217 -.400 2.617 2650 ---- ---- ---- ---- 2.149 -.389 2.538 150 2675 ---- ---- ---- ---- 2.083 -.379 2.462 2700 ---- ---- ---- ---- 2.020 -.368 2.388 1 2725 ---- ---- ---- ---- 1.960 -.357 2.317 2750 ---- ---- ---- ---- 1.902 -.347 2.249 1 2775 ---- ---- ---- ---- 1.847 -.337 2.184 2800 ---- ---- 1.820A 1.820A 1.793 -.328 2.121 3 2825 ---- ---- ---- ---- 1.742 -.319 2.061 2850 ---- ---- 1.731A 1.731A 1.693 -.310 2.003 2875 ---- ---- ---- ---- 1.646 -.302 1.948 2900 ---- ---- ---- ---- 1.600 -.295 1.895 2925 ---- ---- ---- ---- 1.556 -.289 1.845 2950 ---- ---- ---- ---- 1.515 -.282 1.797 2975 ---- ---- ---- ---- 1.474 -.277 1.751 3000 ---- ---- 1.479A 1.479A 1.435 -.271 1.706 783 3025 ---- ---- ---- ---- 1.398 -.266 1.664 3050 ---- ---- ---- ---- 1.362 -.261 1.623 3075 ---- ---- ---- ---- 1.327 -.257 1.584 3100 ---- ---- ---- ---- 1.294 -.252 1.546 1 3125 ---- ---- ---- ---- 1.262 -.248 1.510 3150 ---- ---- ---- ---- 1.231 -.243 1.474 3175 ---- ---- ---- ---- 1.201 -.239 1.440 3200 ---- ---- 1.257A 1.257A 1.172 -.235 1.407 3225 ---- ---- 1.202A 1.202A 1.144 -.230 1.374 3250 ---- ---- ---- ---- 1.117 -.225 1.342 3275 ---- ---- ---- ---- 1.091 -.221 1.312 3300 ---- ---- 1.125A 1.125A 1.065 -.216 1.281 26 3325 ---- ---- ---- ---- 1.041 -.211 1.252 3350 ---- ---- ---- ---- 1.017 -.207 1.224 3375 ---- ---- ---- ---- .994 -.202 1.196 3400 ---- ---- ---- ---- .972 -.197 1.169 3425 ---- ---- ---- ---- .950 -.192 1.142 3450 ---- ---- ---- ---- .930 -.186 1.116 3475 ---- ---- ---- ---- .909 -.182 1.091 3500 ---- ---- .962A .962A .890 -.177 1.067 580 3525 ---- ---- ---- ---- .871 -.172 1.043 3550 ---- ---- ---- ---- .853 -.167 1.020 3575 ---- ---- ---- ---- .835 -.162 .997 3600 ---- ---- ---- ---- .818 -.157 .975 3625 ---- ---- .879A .879A .801 -.153 .954 3650 ---- ---- ---- ---- .785 -.148 .933 2 3675 ---- ---- ---- ---- .769 -.144 .913 3700 ---- ---- ---- ---- .754 -.139 .893 3725 ---- ---- ---- ---- .739 -.135 .874 3750 ---- ---- ---- ---- .724 -.131 .855 3775 ---- ---- ---- ---- .711 -.126 .837 3800 ---- ---- ---- ---- .697 -.122 .819 3825 ---- ---- ---- ---- .684 -.118 .802 3850 ---- ---- ---- ---- .671 -.114 .785 3875 ---- ---- ---- ---- .658 -.111 .769 3900 ---- ---- ---- ---- .646 -.107 .753 3925 ---- ---- ---- ---- .635 -.103 .738 3950 ---- ---- ---- ---- .623 -.100 .723 3975 ---- ---- ---- ---- .612 -.097 .709 4000 ---- ---- ---- ---- .601 -.094 .695 112 4025 ---- ---- ---- ---- .591 -.091 .682 4050 ---- ---- ---- ---- .580 -.089 .669 4075 ---- ---- ---- ---- .570 -.086 .656 4500 ---- ---- ---- ---- .434 -.057 .491 1 5000 ---- ---- ---- ---- .331 -.040 .371 49 6000 ---- ---- ---- ---- .219 -.011 .230 7000 ---- ---- ---- ---- .166 +.012 .154 3 725 ---- ---- ---- ---- 16.929 -.830 17.759 750 ---- ---- ---- ---- 16.679 -.830 17.509 775 ---- ---- ---- ---- 16.429 -.830 17.259 800 ---- ---- ---- ---- 16.179 -.830 17.009 8000 ---- ---- ---- ---- .133 +.021 .112 825 ---- ---- ---- ---- 15.929 -.830 16.759 850 ---- ---- ---- ---- 15.679 -.830 16.509 875 ---- ---- ---- ---- 15.429 -.830 16.259 900 ---- ---- ---- ---- 15.179 -.830 16.009 9000 ---- ---- ---- ---- .111 +.025 .086 925 ---- ---- ---- ---- 14.929 -.830 15.759 950 ---- ---- ---- ---- 14.679 -.830 15.509 975 ---- ---- ---- ---- 14.429 -.830 15.259 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.685 -.829 15.514 1025 ---- ---- ---- ---- 14.435 -.829 15.264 1050 ---- ---- ---- ---- 14.185 -.829 15.014 1075 ---- ---- ---- ---- 13.935 -.829 14.764 1100 ---- ---- ---- ---- 13.685 -.829 14.514 1125 ---- ---- ---- ---- 13.435 -.829 14.264 1150 ---- ---- ---- ---- 13.185 -.829 14.014 1175 ---- ---- ---- ---- 12.935 -.829 13.764 1200 ---- ---- ---- ---- 12.685 -.829 13.514 1225 ---- ---- ---- ---- 12.435 -.829 13.264 1250 ---- ---- ---- ---- 12.185 -.829 13.014 1275 ---- ---- ---- ---- 11.935 -.829 12.764 1300 ---- ---- ---- ---- 11.685 -.829 12.514 1325 ---- ---- ---- ---- 11.437 -.829 12.266 1350 ---- ---- ---- ---- 11.191 -.830 12.021 1375 ---- ---- ---- ---- 10.948 -.829 11.777 1400 ---- ---- ---- ---- 10.707 -.828 11.535 1425 ---- ---- ---- ---- 10.468 -.828 11.296 1450 ---- ---- ---- ---- 10.231 -.828 11.059 1475 ---- ---- ---- ---- 9.996 -.827 10.823 1500 ---- ---- ---- ---- 9.764 -.826 10.590 1525 ---- ---- ---- ---- 9.534 -.825 10.359 1550 ---- ---- ---- ---- 9.306 -.824 10.130 1575 ---- ---- ---- ---- 9.081 -.823 9.904 1600 ---- ---- ---- ---- 8.859 -.820 9.679 1625 ---- ---- ---- ---- 8.639 -.819 9.458 1650 ---- ---- ---- ---- 8.421 -.818 9.239 1675 ---- ---- ---- ---- 8.206 -.816 9.022 1700 ---- ---- ---- ---- 7.995 -.814 8.809 1725 ---- ---- ---- ---- 7.786 -.812 8.598 1750 ---- ---- ---- ---- 7.580 -.811 8.391 1775 ---- ---- ---- ---- 7.378 -.808 8.186 1800 ---- ---- ---- ---- 7.179 -.807 7.986 1825 ---- ---- ---- ---- 6.983 -.806 7.789 1850 ---- ---- ---- ---- 6.792 -.803 7.595 1875 ---- ---- ---- ---- 6.604 -.802 7.406 1900 ---- ---- ---- ---- 6.420 -.801 7.221 1925 ---- ---- ---- ---- 6.241 -.799 7.040 1950 ---- ---- ---- ---- 6.066 -.797 6.863 1975 ---- ---- ---- ---- 5.895 -.796 6.691 2000 ---- ---- ---- ---- 5.729 -.794 6.523 2025 ---- ---- ---- ---- 5.568 -.792 6.360 2050 ---- ---- ---- ---- 5.412 -.788 6.200 2075 ---- ---- ---- ---- 5.262 -.783 6.045 2100 ---- ---- ---- ---- 5.116 -.778 5.894 2125 ---- ---- ---- ---- 4.976 -.771 5.747 2150 ---- ---- ---- ---- 4.841 -.764 5.605 2175 ---- ---- ---- ---- 4.712 -.754 5.466 2200 ---- ---- ---- ---- 4.589 -.741 5.330 2225 ---- ---- ---- ---- 4.471 -.728 5.199 2250 ---- ---- ---- ---- 4.359 -.711 5.070 2275 ---- ---- ---- ---- 4.253 -.692 4.945 2300 ---- ---- ---- ---- 4.153 -.670 4.823 2325 ---- ---- ---- ---- 4.058 -.647 4.705 2350 ---- ---- ---- ---- 3.969 -.620 4.589 2375 ---- ---- ---- ---- 3.885 -.591 4.476 2400 ---- ---- ---- ---- 3.804 -.562 4.366 2425 ---- ---- ---- ---- 3.728 -.532 4.260 2450 ---- ---- ---- ---- 3.656 -.500 4.156 2475 ---- ---- ---- ---- 3.587 -.468 4.055 2500 ---- ---- ---- ---- 3.520 -.437 3.957 2525 ---- ---- ---- ---- 3.456 -.407 3.863 2550 ---- ---- ---- ---- 3.394 -.377 3.771 2575 ---- ---- ---- ---- 3.333 -.349 3.682 2600 ---- ---- ---- ---- 3.273 -.323 3.596 2625 ---- ---- ---- ---- 3.214 -.299 3.513 2650 ---- ---- ---- ---- 3.155 -.278 3.433 2675 ---- ---- ---- ---- 3.096 -.259 3.355 2700 ---- ---- ---- ---- 3.037 -.244 3.281 2725 ---- ---- ---- ---- 2.978 -.231 3.209 2750 ---- ---- ---- ---- 2.919 -.221 3.140 2775 ---- ---- ---- ---- 2.860 -.213 3.073 2800 ---- ---- ---- ---- 2.802 -.206 3.008 2825 ---- ---- ---- ---- 2.744 -.202 2.946 2850 ---- ---- ---- ---- 2.688 -.198 2.886 2875 ---- ---- ---- ---- 2.632 -.196 2.828 2900 ---- ---- ---- ---- 2.577 -.195 2.772 2925 ---- ---- ---- ---- 2.523 -.194 2.717 2950 ---- ---- ---- ---- 2.470 -.195 2.665 2975 ---- ---- ---- ---- 2.419 -.195 2.614 3000 ---- ---- ---- ---- 2.370 -.194 2.564 3025 ---- ---- ---- ---- 2.322 -.194 2.516 3050 ---- ---- ---- ---- 2.276 -.193 2.469 3075 ---- ---- ---- ---- 2.232 -.192 2.424 3100 ---- ---- ---- ---- 2.190 -.190 2.380 3125 ---- ---- ---- ---- 2.149 -.188 2.337 3150 ---- ---- ---- ---- 2.110 -.185 2.295 3175 ---- ---- ---- ---- 2.073 -.181 2.254 3200 ---- ---- ---- ---- 2.037 -.178 2.215 3225 ---- ---- ---- ---- 2.002 -.174 2.176 3250 ---- ---- ---- ---- 1.969 -.170 2.139 3275 ---- ---- ---- ---- 1.937 -.165 2.102 3300 ---- ---- ---- ---- 1.906 -.161 2.067 3325 ---- ---- ---- ---- 1.877 -.156 2.033 3350 ---- ---- ---- ---- 1.848 -.151 1.999 3375 ---- ---- ---- ---- 1.821 -.145 1.966 3400 ---- ---- ---- ---- 1.795 -.140 1.935 3425 ---- ---- ---- ---- 1.769 -.135 1.904 3450 ---- ---- ---- ---- 1.745 -.129 1.874 3475 ---- ---- ---- ---- 1.721 -.124 1.845 3500 ---- ---- ---- ---- 1.698 -.118 1.816 3525 ---- ---- ---- ---- 1.677 -.111 1.788 3550 ---- ---- ---- ---- 1.655 -.107 1.762 3575 ---- ---- ---- ---- 1.635 -.100 1.735 3600 ---- ---- ---- ---- 1.615 -.095 1.710 3625 ---- ---- ---- ---- 1.596 -.089 1.685 3650 ---- ---- ---- ---- 1.577 -.084 1.661 3675 ---- ---- ---- ---- 1.559 -.079 1.638 3700 ---- ---- ---- ---- 1.541 -.074 1.615 3725 ---- ---- ---- ---- 1.524 -.069 1.593 3750 ---- ---- ---- ---- 1.507 -.064 1.571 3775 ---- ---- ---- ---- 1.491 -.059 1.550 3800 ---- ---- ---- ---- 1.476 -.054 1.530 3825 ---- ---- ---- ---- 1.460 -.050 1.510 3850 ---- ---- ---- ---- 1.446 -.044 1.490 3875 ---- ---- ---- ---- 1.431 -.040 1.471 3900 ---- ---- ---- ---- 1.417 -.036 1.453 3925 ---- ---- ---- ---- 1.404 -.031 1.435 3950 ---- ---- ---- ---- 1.391 -.027 1.418 3975 ---- ---- ---- ---- 1.378 -.023 1.401 4000 ---- ---- ---- ---- 1.366 -.018 1.384 4025 ---- ---- ---- ---- 1.354 -.014 1.368 4050 ---- ---- ---- ---- 1.342 -.011 1.353 4075 ---- ---- ---- ---- 1.331 -.007 1.338 4100 ---- ---- ---- ---- 1.320 -.003 1.323 725 ---- ---- ---- ---- 17.435 -.829 18.264 750 ---- ---- ---- ---- 17.185 -.829 18.014 775 ---- ---- ---- ---- 16.935 -.829 17.764 800 ---- ---- ---- ---- 16.685 -.829 17.514 825 ---- ---- ---- ---- 16.435 -.829 17.264 850 ---- ---- ---- ---- 16.185 -.829 17.014 875 ---- ---- ---- ---- 15.935 -.829 16.764 900 ---- ---- ---- ---- 15.685 -.829 16.514 925 ---- ---- ---- ---- 15.435 -.829 16.264 950 ---- ---- ---- ---- 15.185 -.829 16.014 975 ---- ---- ---- ---- 14.935 -.829 15.764 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.117 -.829 15.946 1025 ---- ---- ---- ---- 14.867 -.829 15.696 1050 ---- ---- ---- ---- 14.617 -.829 15.446 1075 ---- ---- ---- ---- 14.368 -.828 15.196 1100 ---- ---- ---- ---- 14.122 -.826 14.948 1125 ---- ---- ---- ---- 13.877 -.825 14.702 1150 ---- ---- ---- ---- 13.635 -.822 14.457 1175 ---- ---- ---- ---- 13.394 -.820 14.214 1200 ---- ---- ---- ---- 13.154 -.819 13.973 1225 ---- ---- ---- ---- 12.917 -.816 13.733 1250 ---- ---- ---- ---- 12.681 -.813 13.494 1275 ---- ---- ---- ---- 12.446 -.811 13.257 1300 ---- ---- ---- ---- 12.213 -.809 13.022 1325 ---- ---- ---- ---- 11.981 -.807 12.788 1350 ---- ---- ---- ---- 11.751 -.803 12.554 1375 ---- ---- ---- ---- 11.522 -.801 12.323 1400 ---- ---- ---- ---- 11.294 -.798 12.092 1425 ---- ---- ---- ---- 11.067 -.795 11.862 1450 ---- ---- ---- ---- 10.842 -.792 11.634 1475 ---- ---- ---- ---- 10.618 -.788 11.406 1500 ---- ---- ---- ---- 10.395 -.785 11.180 1525 ---- ---- ---- ---- 10.174 -.782 10.956 1550 ---- ---- ---- ---- 9.955 -.777 10.732 1575 ---- ---- ---- ---- 9.737 -.774 10.511 1600 ---- ---- ---- ---- 9.521 -.770 10.291 1625 ---- ---- ---- ---- 9.308 -.766 10.074 1650 ---- ---- ---- ---- 9.097 -.762 9.859 1675 ---- ---- ---- ---- 8.889 -.758 9.647 1700 ---- ---- ---- ---- 8.684 -.754 9.438 1725 ---- ---- ---- ---- 8.483 -.749 9.232 1750 ---- ---- ---- ---- 8.285 -.745 9.030 1775 ---- ---- ---- ---- 8.091 -.740 8.831 1800 ---- ---- ---- ---- 7.901 -.736 8.637 1825 ---- ---- ---- ---- 7.715 -.731 8.446 1850 ---- ---- ---- ---- 7.533 -.726 8.259 1875 ---- ---- ---- ---- 7.355 -.722 8.077 1900 ---- ---- ---- ---- 7.182 -.715 7.897 1925 ---- ---- ---- ---- 7.013 -.709 7.722 1950 ---- ---- ---- ---- 6.848 -.702 7.550 1975 ---- ---- ---- ---- 6.688 -.693 7.381 2000 ---- ---- ---- ---- 6.532 -.685 7.217 2025 ---- ---- ---- ---- 6.380 -.676 7.056 2050 ---- ---- ---- ---- 6.232 -.666 6.898 2075 ---- ---- ---- ---- 6.089 -.655 6.744 2100 ---- ---- ---- ---- 5.950 -.644 6.594 2125 ---- ---- ---- ---- 5.815 -.633 6.448 2150 ---- ---- ---- ---- 5.684 -.622 6.306 2175 ---- ---- ---- ---- 5.557 -.610 6.167 2200 ---- ---- ---- ---- 5.435 -.597 6.032 2225 ---- ---- ---- ---- 5.317 -.584 5.901 2250 ---- ---- ---- ---- 5.202 -.572 5.774 2275 ---- ---- ---- ---- 5.092 -.558 5.650 2300 ---- ---- ---- ---- 4.986 -.545 5.531 2325 ---- ---- ---- ---- 4.883 -.531 5.414 2350 ---- ---- ---- ---- 4.784 -.518 5.302 2375 ---- ---- ---- ---- 4.689 -.504 5.193 2400 ---- ---- ---- ---- 4.597 -.490 5.087 2425 ---- ---- ---- ---- 4.509 -.476 4.985 2450 ---- ---- ---- ---- 4.424 -.462 4.886 2475 ---- ---- ---- ---- 4.341 -.449 4.790 2500 ---- ---- ---- ---- 4.262 -.436 4.698 2525 ---- ---- ---- ---- 4.185 -.423 4.608 2550 ---- ---- ---- ---- 4.111 -.410 4.521 2575 ---- ---- ---- ---- 4.039 -.398 4.437 2600 ---- ---- ---- ---- 3.969 -.386 4.355 2625 ---- ---- ---- ---- 3.902 -.374 4.276 2650 ---- ---- ---- ---- 3.836 -.363 4.199 2675 ---- ---- ---- ---- 3.772 -.352 4.124 2700 ---- ---- ---- ---- 3.709 -.343 4.052 2725 ---- ---- ---- ---- 3.648 -.333 3.981 2750 ---- ---- ---- ---- 3.588 -.324 3.912 2775 ---- ---- ---- ---- 3.529 -.316 3.845 2800 ---- ---- ---- ---- 3.472 -.308 3.780 2825 ---- ---- ---- ---- 3.416 -.301 3.717 2850 ---- ---- ---- ---- 3.361 -.295 3.656 2875 ---- ---- ---- ---- 3.308 -.288 3.596 2900 ---- ---- ---- ---- 3.256 -.282 3.538 2925 ---- ---- ---- ---- 3.205 -.277 3.482 2950 ---- ---- ---- ---- 3.156 -.271 3.427 2975 ---- ---- ---- ---- 3.108 -.266 3.374 3000 ---- ---- ---- ---- 3.061 -.262 3.323 3025 ---- ---- ---- ---- 3.016 -.257 3.273 3050 ---- ---- ---- ---- 2.972 -.252 3.224 3075 ---- ---- ---- ---- 2.930 -.248 3.178 3100 ---- ---- ---- ---- 2.889 -.243 3.132 3125 ---- ---- ---- ---- 2.850 -.238 3.088 3150 ---- ---- ---- ---- 2.812 -.234 3.046 3175 ---- ---- ---- ---- 2.775 -.229 3.004 3200 ---- ---- ---- ---- 2.739 -.225 2.964 3225 ---- ---- ---- ---- 2.704 -.221 2.925 3250 ---- ---- ---- ---- 2.671 -.217 2.888 3275 ---- ---- ---- ---- 2.638 -.213 2.851 3300 ---- ---- ---- ---- 2.606 -.209 2.815 3325 ---- ---- ---- ---- 2.576 -.205 2.781 3350 ---- ---- ---- ---- 2.546 -.201 2.747 3375 ---- ---- ---- ---- 2.517 -.197 2.714 3400 ---- ---- ---- ---- 2.488 -.194 2.682 3425 ---- ---- ---- ---- 2.460 -.191 2.651 3450 ---- ---- ---- ---- 2.433 -.188 2.621 3475 ---- ---- ---- ---- 2.407 -.184 2.591 3500 ---- ---- ---- ---- 2.381 -.181 2.562 3525 ---- ---- ---- ---- 2.355 -.178 2.533 3550 ---- ---- ---- ---- 2.330 -.175 2.505 3575 ---- ---- ---- ---- 2.305 -.173 2.478 3600 ---- ---- ---- ---- 2.281 -.170 2.451 3625 ---- ---- ---- ---- 2.256 -.169 2.425 3650 ---- ---- ---- ---- 2.233 -.166 2.399 3675 ---- ---- ---- ---- 2.209 -.164 2.373 3700 ---- ---- ---- ---- 2.186 -.162 2.348 3725 ---- ---- ---- ---- 2.163 -.160 2.323 3750 ---- ---- ---- ---- 2.140 -.159 2.299 3775 ---- ---- ---- ---- 2.117 -.158 2.275 3800 ---- ---- ---- ---- 2.095 -.156 2.251 3825 ---- ---- ---- ---- 2.073 -.155 2.228 3850 ---- ---- ---- ---- 2.052 -.153 2.205 3875 ---- ---- ---- ---- 2.031 -.152 2.183 3900 ---- ---- ---- ---- 2.010 -.151 2.161 3925 ---- ---- ---- ---- 1.989 -.151 2.140 3950 ---- ---- ---- ---- 1.969 -.150 2.119 3975 ---- ---- ---- ---- 1.949 -.149 2.098 4000 ---- ---- ---- ---- 1.930 -.148 2.078 4025 ---- ---- ---- ---- 1.911 -.148 2.059 4050 ---- ---- ---- ---- 1.892 -.147 2.039 4075 ---- ---- ---- ---- 1.874 -.146 2.020 4100 ---- ---- ---- ---- 1.856 -.146 2.002 725 ---- ---- ---- ---- 17.867 -.829 18.696 750 ---- ---- ---- ---- 17.617 -.829 18.446 775 ---- ---- ---- ---- 17.367 -.829 18.196 800 ---- ---- ---- ---- 17.117 -.829 17.946 825 ---- ---- ---- ---- 16.867 -.829 17.696 850 ---- ---- ---- ---- 16.617 -.829 17.446 875 ---- ---- ---- ---- 16.367 -.829 17.196 900 ---- ---- ---- ---- 16.117 -.829 16.946 925 ---- ---- ---- ---- 15.867 -.829 16.696 950 ---- ---- ---- ---- 15.617 -.829 16.446 975 ---- ---- ---- ---- 15.367 -.829 16.196 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.295 -.822 16.117 1025 ---- ---- ---- ---- 15.055 -.819 15.874 1050 ---- ---- ---- ---- 14.816 -.817 15.633 1075 ---- ---- ---- ---- 14.580 -.814 15.394 1100 ---- ---- ---- ---- 14.345 -.811 15.156 1125 ---- ---- ---- ---- 14.112 -.809 14.921 1150 ---- ---- ---- ---- 13.881 -.806 14.687 1175 ---- ---- ---- ---- 13.651 -.803 14.454 1200 ---- ---- ---- ---- 13.423 -.800 14.223 1225 ---- ---- ---- ---- 13.196 -.797 13.993 1250 ---- ---- ---- ---- 12.970 -.795 13.765 1275 ---- ---- ---- ---- 12.746 -.792 13.538 1300 ---- ---- ---- ---- 12.523 -.789 13.312 1325 ---- ---- ---- ---- 12.301 -.786 13.087 1350 ---- ---- ---- ---- 12.081 -.783 12.864 1375 ---- ---- ---- ---- 11.861 -.780 12.641 1400 ---- ---- ---- ---- 11.643 -.777 12.420 1425 ---- ---- ---- ---- 11.426 -.773 12.199 1450 ---- ---- ---- ---- 11.209 -.771 11.980 1475 ---- ---- ---- ---- 10.994 -.767 11.761 1500 ---- ---- ---- ---- 10.780 -.764 11.544 1525 ---- ---- ---- ---- 10.567 -.760 11.327 1550 ---- ---- ---- ---- 10.356 -.756 11.112 1575 ---- ---- ---- ---- 10.146 -.753 10.899 1600 ---- ---- ---- ---- 9.938 -.749 10.687 1625 ---- ---- ---- ---- 9.732 -.745 10.477 1650 ---- ---- ---- ---- 9.528 -.742 10.270 1675 ---- ---- ---- ---- 9.327 -.738 10.065 1700 ---- ---- ---- ---- 9.129 -.733 9.862 1725 ---- ---- ---- ---- 8.934 -.729 9.663 1750 ---- ---- ---- ---- 8.743 -.725 9.468 1775 ---- ---- ---- ---- 8.556 -.720 9.276 1800 ---- ---- ---- ---- 8.372 -.716 9.088 1825 ---- ---- ---- ---- 8.193 -.711 8.904 1850 ---- ---- ---- ---- 8.018 -.706 8.724 1875 ---- ---- ---- ---- 7.847 -.700 8.547 1900 ---- ---- ---- ---- 7.680 -.695 8.375 1925 ---- ---- ---- ---- 7.518 -.689 8.207 1950 ---- ---- ---- ---- 7.359 -.683 8.042 1975 ---- ---- ---- ---- 7.205 -.677 7.882 2000 ---- ---- ---- ---- 7.056 -.669 7.725 2025 ---- ---- ---- ---- 6.910 -.662 7.572 2050 ---- ---- ---- ---- 6.769 -.653 7.422 2075 ---- ---- ---- ---- 6.632 -.645 7.277 2100 ---- ---- ---- ---- 6.499 -.636 7.135 2125 ---- ---- ---- ---- 6.370 -.627 6.997 2150 ---- ---- ---- ---- 6.246 -.617 6.863 2175 ---- ---- ---- ---- 6.125 -.607 6.732 2200 ---- ---- ---- ---- 6.009 -.596 6.605 2225 ---- ---- ---- ---- 5.897 -.585 6.482 2250 ---- ---- ---- ---- 5.788 -.574 6.362 2275 ---- ---- ---- ---- 5.684 -.562 6.246 2300 ---- ---- ---- ---- 5.583 -.550 6.133 2325 ---- ---- ---- ---- 5.486 -.537 6.023 2350 ---- ---- ---- ---- 5.392 -.525 5.917 2375 ---- ---- ---- ---- 5.301 -.513 5.814 2400 ---- ---- ---- ---- 5.214 -.500 5.714 2425 ---- ---- ---- ---- 5.130 -.487 5.617 2450 ---- ---- ---- ---- 5.049 -.474 5.523 2475 ---- ---- ---- ---- 4.971 -.460 5.431 2500 ---- ---- ---- ---- 4.895 -.448 5.343 2525 ---- ---- ---- ---- 4.822 -.435 5.257 2550 ---- ---- ---- ---- 4.751 -.423 5.174 2575 ---- ---- ---- ---- 4.683 -.410 5.093 2600 ---- ---- ---- ---- 4.616 -.399 5.015 2625 ---- ---- ---- ---- 4.551 -.388 4.939 2650 ---- ---- ---- ---- 4.487 -.379 4.866 2675 ---- ---- ---- ---- 4.425 -.369 4.794 2700 ---- ---- ---- ---- 4.365 -.360 4.725 2725 ---- ---- ---- ---- 4.305 -.352 4.657 2750 ---- ---- ---- ---- 4.247 -.345 4.592 2775 ---- ---- ---- ---- 4.189 -.339 4.528 2800 ---- ---- ---- ---- 4.132 -.334 4.466 2825 ---- ---- ---- ---- 4.077 -.329 4.406 2850 ---- ---- ---- ---- 4.022 -.325 4.347 2875 ---- ---- ---- ---- 3.969 -.322 4.291 2900 ---- ---- ---- ---- 3.917 -.319 4.236 2925 ---- ---- ---- ---- 3.866 -.316 4.182 2950 ---- ---- ---- ---- 3.816 -.314 4.130 2975 ---- ---- ---- ---- 3.768 -.312 4.080 3000 ---- ---- ---- ---- 3.721 -.310 4.031 3025 ---- ---- ---- ---- 3.676 -.308 3.984 3050 ---- ---- ---- ---- 3.631 -.308 3.939 3075 ---- ---- ---- ---- 3.589 -.305 3.894 3100 ---- ---- ---- ---- 3.548 -.303 3.851 3125 ---- ---- ---- ---- 3.509 -.301 3.810 3150 ---- ---- ---- ---- 3.471 -.299 3.770 3175 ---- ---- ---- ---- 3.434 -.297 3.731 3200 ---- ---- ---- ---- 3.399 -.294 3.693 3225 ---- ---- ---- ---- 3.366 -.291 3.657 3250 ---- ---- ---- ---- 3.333 -.288 3.621 3275 ---- ---- ---- ---- 3.302 -.285 3.587 3300 ---- ---- ---- ---- 3.271 -.282 3.553 3325 ---- ---- ---- ---- 3.242 -.278 3.520 3350 ---- ---- ---- ---- 3.213 -.275 3.488 3375 ---- ---- ---- ---- 3.185 -.272 3.457 3400 ---- ---- ---- ---- 3.158 -.268 3.426 3425 ---- ---- ---- ---- 3.131 -.266 3.397 3450 ---- ---- ---- ---- 3.105 -.262 3.367 3475 ---- ---- ---- ---- 3.080 -.258 3.338 3500 ---- ---- ---- ---- 3.054 -.256 3.310 3525 ---- ---- ---- ---- 3.029 -.253 3.282 3550 ---- ---- ---- ---- 3.005 -.249 3.254 3575 ---- ---- ---- ---- 2.980 -.246 3.226 3600 ---- ---- ---- ---- 2.956 -.243 3.199 3625 ---- ---- ---- ---- 2.932 -.240 3.172 3650 ---- ---- ---- ---- 2.908 -.238 3.146 3675 ---- ---- ---- ---- 2.885 -.235 3.120 3700 ---- ---- ---- ---- 2.861 -.233 3.094 3725 ---- ---- ---- ---- 2.838 -.230 3.068 3750 ---- ---- ---- ---- 2.816 -.227 3.043 3775 ---- ---- ---- ---- 2.793 -.225 3.018 3800 ---- ---- ---- ---- 2.771 -.223 2.994 3825 ---- ---- ---- ---- 2.749 -.221 2.970 3850 ---- ---- ---- ---- 2.728 -.218 2.946 3875 ---- ---- ---- ---- 2.706 -.216 2.922 3900 ---- ---- ---- ---- 2.686 -.213 2.899 3925 ---- ---- ---- ---- 2.665 -.212 2.877 3950 ---- ---- ---- ---- 2.645 -.209 2.854 3975 ---- ---- ---- ---- 2.625 -.208 2.833 4000 ---- ---- ---- ---- 2.605 -.206 2.811 4025 ---- ---- ---- ---- 2.586 -.204 2.790 4050 ---- ---- ---- ---- 2.567 -.202 2.769 4075 ---- ---- ---- ---- 2.549 -.200 2.749 4100 ---- ---- ---- ---- 2.531 -.198 2.729 4125 ---- ---- ---- ---- 2.513 -.197 2.710 925 ---- ---- ---- ---- 16.030 -.829 16.859 950 ---- ---- ---- ---- 15.783 -.826 16.609 975 ---- ---- ---- ---- 15.538 -.824 16.362 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.429 -.819 16.248 1025 ---- ---- ---- ---- 15.194 -.817 16.011 1050 ---- ---- ---- ---- 14.961 -.814 15.775 1075 ---- ---- ---- ---- 14.730 -.811 15.541 1100 ---- ---- ---- ---- 14.501 -.809 15.310 1125 ---- ---- ---- ---- 14.273 -.806 15.079 1150 ---- ---- ---- ---- 14.047 -.804 14.851 1175 ---- ---- ---- ---- 13.823 -.801 14.624 1200 ---- ---- ---- ---- 13.600 -.798 14.398 1225 ---- ---- ---- ---- 13.379 -.795 14.174 1250 ---- ---- ---- ---- 13.159 -.792 13.951 1275 ---- ---- ---- ---- 12.941 -.789 13.730 1300 ---- ---- ---- ---- 12.724 -.785 13.509 1325 ---- ---- ---- ---- 12.508 -.782 13.290 1350 ---- ---- ---- ---- 12.293 -.779 13.072 1375 ---- ---- ---- ---- 12.080 -.775 12.855 1400 ---- ---- ---- ---- 11.868 -.771 12.639 1425 ---- ---- ---- ---- 11.657 -.767 12.424 1450 ---- ---- ---- ---- 11.446 -.764 12.210 1475 ---- ---- ---- ---- 11.237 -.760 11.997 1500 ---- ---- ---- ---- 11.029 -.757 11.786 1525 ---- ---- ---- ---- 10.823 -.752 11.575 1550 ---- ---- ---- ---- 10.618 -.747 11.365 1575 ---- ---- ---- ---- 10.414 -.744 11.158 1600 ---- ---- ---- ---- 10.212 -.739 10.951 1625 ---- ---- ---- ---- 10.013 -.734 10.747 1650 ---- ---- ---- ---- 9.815 -.730 10.545 1675 ---- ---- ---- ---- 9.620 -.726 10.346 1700 ---- ---- ---- ---- 9.428 -.721 10.149 1725 ---- ---- ---- ---- 9.239 -.717 9.956 1750 ---- ---- ---- ---- 9.053 -.713 9.766 1775 ---- ---- ---- ---- 8.872 -.708 9.580 1800 ---- ---- ---- ---- 8.693 -.704 9.397 1825 ---- ---- ---- ---- 8.519 -.700 9.219 1850 ---- ---- ---- ---- 8.349 -.695 9.044 1875 ---- ---- ---- ---- 8.183 -.691 8.874 1900 ---- ---- ---- ---- 8.021 -.686 8.707 1925 ---- ---- ---- ---- 7.863 -.681 8.544 1950 ---- ---- ---- ---- 7.710 -.675 8.385 1975 ---- ---- ---- ---- 7.561 -.669 8.230 2000 ---- ---- ---- ---- 7.416 -.662 8.078 2025 ---- ---- ---- ---- 7.275 -.655 7.930 2050 ---- ---- ---- ---- 7.139 -.647 7.786 2075 ---- ---- ---- ---- 7.007 -.639 7.646 2100 ---- ---- ---- ---- 6.879 -.630 7.509 2125 ---- ---- ---- ---- 6.755 -.621 7.376 2150 ---- ---- ---- ---- 6.635 -.612 7.247 2175 ---- ---- ---- ---- 6.519 -.602 7.121 2200 ---- ---- ---- ---- 6.407 -.591 6.998 2225 ---- ---- ---- ---- 6.298 -.581 6.879 2250 ---- ---- ---- ---- 6.193 -.570 6.763 2275 ---- ---- ---- ---- 6.091 -.560 6.651 2300 ---- ---- ---- ---- 5.993 -.548 6.541 2325 ---- ---- ---- ---- 5.897 -.538 6.435 2350 ---- ---- ---- ---- 5.805 -.527 6.332 2375 ---- ---- ---- ---- 5.715 -.516 6.231 2400 ---- ---- ---- ---- 5.628 -.505 6.133 2425 ---- ---- ---- ---- 5.544 -.494 6.038 2450 ---- ---- ---- ---- 5.462 -.484 5.946 2475 ---- ---- ---- ---- 5.383 -.473 5.856 2500 ---- ---- ---- ---- 5.306 -.463 5.769 2525 ---- ---- ---- ---- 5.232 -.452 5.684 2550 ---- ---- ---- ---- 5.160 -.442 5.602 2575 ---- ---- ---- ---- 5.090 -.433 5.523 2600 ---- ---- ---- ---- 5.022 -.423 5.445 2625 ---- ---- ---- ---- 4.956 -.415 5.371 2650 ---- ---- ---- ---- 4.892 -.406 5.298 2675 ---- ---- ---- ---- 4.830 -.398 5.228 2700 ---- ---- ---- ---- 4.770 -.390 5.160 2725 ---- ---- ---- ---- 4.712 -.382 5.094 2750 ---- ---- ---- ---- 4.655 -.375 5.030 2775 ---- ---- ---- ---- 4.600 -.368 4.968 2800 ---- ---- ---- ---- 4.547 -.361 4.908 2825 ---- ---- ---- ---- 4.495 -.355 4.850 2850 ---- ---- ---- ---- 4.445 -.349 4.794 2875 ---- ---- ---- ---- 4.396 -.344 4.740 2900 ---- ---- ---- ---- 4.349 -.338 4.687 2925 ---- ---- ---- ---- 4.303 -.334 4.637 2950 ---- ---- ---- ---- 4.258 -.329 4.587 2975 ---- ---- ---- ---- 4.215 -.325 4.540 3000 ---- ---- ---- ---- 4.173 -.320 4.493 3025 ---- ---- ---- ---- 4.132 -.317 4.449 3050 ---- ---- ---- ---- 4.092 -.313 4.405 3075 ---- ---- ---- ---- 4.053 -.310 4.363 3100 ---- ---- ---- ---- 4.016 -.306 4.322 3125 ---- ---- ---- ---- 3.980 -.303 4.283 3150 ---- ---- ---- ---- 3.944 -.300 4.244 3175 ---- ---- ---- ---- 3.910 -.297 4.207 3200 ---- ---- ---- ---- 3.876 -.294 4.170 3225 ---- ---- ---- ---- 3.844 -.291 4.135 3250 ---- ---- ---- ---- 3.812 -.289 4.101 3275 ---- ---- ---- ---- 3.781 -.286 4.067 3300 ---- ---- ---- ---- 3.751 -.283 4.034 3325 ---- ---- ---- ---- 3.721 -.282 4.003 3350 ---- ---- ---- ---- 3.692 -.279 3.971 3375 ---- ---- ---- ---- 3.664 -.277 3.941 3400 ---- ---- ---- ---- 3.636 -.275 3.911 3425 ---- ---- ---- ---- 3.609 -.272 3.881 3450 ---- ---- ---- ---- 3.582 -.270 3.852 3475 ---- ---- ---- ---- 3.555 -.269 3.824 3500 ---- ---- ---- ---- 3.529 -.267 3.796 3525 ---- ---- ---- ---- 3.504 -.264 3.768 3550 ---- ---- ---- ---- 3.478 -.263 3.741 3575 ---- ---- ---- ---- 3.453 -.261 3.714 3600 ---- ---- ---- ---- 3.428 -.259 3.687 3625 ---- ---- ---- ---- 3.404 -.257 3.661 3650 ---- ---- ---- ---- 3.379 -.256 3.635 3675 ---- ---- ---- ---- 3.355 -.254 3.609 3700 ---- ---- ---- ---- 3.331 -.252 3.583 3725 ---- ---- ---- ---- 3.308 -.250 3.558 3750 ---- ---- ---- ---- 3.285 -.248 3.533 3775 ---- ---- ---- ---- 3.262 -.246 3.508 3800 ---- ---- ---- ---- 3.239 -.245 3.484 3825 ---- ---- ---- ---- 3.217 -.243 3.460 3850 ---- ---- ---- ---- 3.195 -.241 3.436 3875 ---- ---- ---- ---- 3.173 -.240 3.413 3900 ---- ---- ---- ---- 3.152 -.238 3.390 3925 ---- ---- ---- ---- 3.131 -.236 3.367 3950 ---- ---- ---- ---- 3.110 -.235 3.345 3975 ---- ---- ---- ---- 3.090 -.233 3.323 4000 ---- ---- ---- ---- 3.070 -.232 3.302 4025 ---- ---- ---- ---- 3.050 -.230 3.280 4050 ---- ---- ---- ---- 3.031 -.229 3.260 4075 ---- ---- ---- ---- 3.012 -.227 3.239 4100 ---- ---- ---- ---- 2.994 -.226 3.220 4125 ---- ---- ---- ---- 2.976 -.224 3.200 925 ---- ---- ---- ---- 16.149 -.825 16.974 950 ---- ---- ---- ---- 15.907 -.823 16.730 975 ---- ---- ---- ---- 15.667 -.821 16.488 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.078 -.809 16.887 1050 ---- ---- ---- ---- 15.854 -.807 16.661 1075 ---- ---- ---- ---- 15.632 -.804 16.436 1100 ---- ---- ---- ---- 15.411 -.802 16.213 1125 ---- ---- ---- ---- 15.192 -.800 15.992 1150 ---- ---- ---- ---- 14.974 -.798 15.772 1175 ---- ---- ---- ---- 14.758 -.795 15.553 1200 ---- ---- ---- ---- 14.542 -.793 15.335 1225 ---- ---- ---- ---- 14.328 -.790 15.118 1250 ---- ---- ---- ---- 14.115 -.787 14.902 1275 ---- ---- ---- ---- 13.903 -.785 14.688 1300 ---- ---- ---- ---- 13.692 -.782 14.474 1325 ---- ---- ---- ---- 13.482 -.779 14.261 1350 ---- ---- ---- ---- 13.272 -.777 14.049 1375 ---- ---- ---- ---- 13.064 -.774 13.838 1400 ---- ---- ---- ---- 12.857 -.771 13.628 1425 ---- ---- ---- ---- 12.650 -.768 13.418 1450 ---- ---- ---- ---- 12.444 -.765 13.209 1475 ---- ---- ---- ---- 12.239 -.762 13.001 1500 ---- ---- ---- ---- 12.034 -.759 12.793 1525 ---- ---- ---- ---- 11.830 -.756 12.586 1550 ---- ---- ---- ---- 11.627 -.753 12.380 1575 ---- ---- ---- ---- 11.425 -.749 12.174 1600 ---- ---- ---- ---- 11.223 -.746 11.969 1625 ---- ---- ---- ---- 11.023 -.742 11.765 1650 ---- ---- ---- ---- 10.823 -.739 11.562 1675 ---- ---- ---- ---- 10.625 -.735 11.360 1700 ---- ---- ---- ---- 10.429 -.731 11.160 1725 ---- ---- ---- ---- 10.235 -.727 10.962 1750 ---- ---- ---- ---- 10.042 -.725 10.767 1775 ---- ---- ---- ---- 9.853 -.720 10.573 1800 ---- ---- ---- ---- 9.666 -.717 10.383 1825 ---- ---- ---- ---- 9.483 -.713 10.196 1850 ---- ---- ---- ---- 9.303 -.709 10.012 1875 ---- ---- ---- ---- 9.127 -.706 9.833 1900 ---- ---- ---- ---- 8.955 -.702 9.657 1925 ---- ---- ---- ---- 8.787 -.699 9.486 1950 ---- ---- ---- ---- 8.623 -.696 9.319 1975 ---- ---- ---- ---- 8.464 -.692 9.156 2000 ---- ---- ---- ---- 8.310 -.687 8.997 2025 ---- ---- ---- ---- 8.160 -.682 8.842 2050 ---- ---- ---- ---- 8.014 -.677 8.691 2075 ---- ---- ---- ---- 7.874 -.671 8.545 2100 ---- ---- ---- ---- 7.738 -.664 8.402 2125 ---- ---- ---- ---- 7.607 -.656 8.263 2150 ---- ---- ---- ---- 7.481 -.648 8.129 2175 ---- ---- ---- ---- 7.359 -.639 7.998 2200 ---- ---- ---- ---- 7.241 -.630 7.871 2225 ---- ---- ---- ---- 7.128 -.620 7.748 2250 ---- ---- ---- ---- 7.019 -.610 7.629 2275 ---- ---- ---- ---- 6.914 -.599 7.513 2300 ---- ---- ---- ---- 6.813 -.588 7.401 2325 ---- ---- ---- ---- 6.716 -.577 7.293 2350 ---- ---- ---- ---- 6.622 -.566 7.188 2375 ---- ---- ---- ---- 6.531 -.555 7.086 2400 ---- ---- ---- ---- 6.444 -.543 6.987 2425 ---- ---- ---- ---- 6.360 -.531 6.891 2450 ---- ---- ---- ---- 6.278 -.520 6.798 2475 ---- ---- ---- ---- 6.199 -.509 6.708 2500 ---- ---- ---- ---- 6.123 -.497 6.620 2525 ---- ---- ---- ---- 6.048 -.487 6.535 2550 ---- ---- ---- ---- 5.976 -.477 6.453 2575 ---- ---- ---- ---- 5.907 -.466 6.373 2600 ---- ---- ---- ---- 5.839 -.456 6.295 2625 ---- ---- ---- ---- 5.774 -.446 6.220 2650 ---- ---- ---- ---- 5.710 -.437 6.147 2675 ---- ---- ---- ---- 5.648 -.428 6.076 2700 ---- ---- ---- ---- 5.588 -.420 6.008 2725 ---- ---- ---- ---- 5.530 -.411 5.941 2750 ---- ---- ---- ---- 5.473 -.404 5.877 2775 ---- ---- ---- ---- 5.418 -.396 5.814 2800 ---- ---- ---- ---- 5.364 -.389 5.753 2825 ---- ---- ---- ---- 5.311 -.384 5.695 2850 ---- ---- ---- ---- 5.260 -.378 5.638 2875 ---- ---- ---- ---- 5.209 -.373 5.582 2900 ---- ---- ---- ---- 5.160 -.368 5.528 2925 ---- ---- ---- ---- 5.113 -.363 5.476 2950 ---- ---- ---- ---- 5.066 -.360 5.426 2975 ---- ---- ---- ---- 5.021 -.356 5.377 3000 ---- ---- ---- ---- 4.977 -.352 5.329 3025 ---- ---- ---- ---- 4.934 -.349 5.283 3050 ---- ---- ---- ---- 4.892 -.347 5.239 3075 ---- ---- ---- ---- 4.852 -.344 5.196 3100 ---- ---- ---- ---- 4.812 -.342 5.154 3125 ---- ---- ---- ---- 4.774 -.339 5.113 3150 ---- ---- ---- ---- 4.737 -.337 5.074 3175 ---- ---- ---- ---- 4.702 -.334 5.036 3200 ---- ---- ---- ---- 4.667 -.332 4.999 3225 ---- ---- ---- ---- 4.634 -.329 4.963 3250 ---- ---- ---- ---- 4.603 -.326 4.929 3275 ---- ---- ---- ---- 4.572 -.323 4.895 3300 ---- ---- ---- ---- 4.542 -.321 4.863 3325 ---- ---- ---- ---- 4.514 -.317 4.831 3350 ---- ---- ---- ---- 4.486 -.315 4.801 3375 ---- ---- ---- ---- 4.460 -.312 4.772 3400 ---- ---- ---- ---- 4.434 -.309 4.743 3425 ---- ---- ---- ---- 4.409 -.306 4.715 3450 ---- ---- ---- ---- 4.386 -.303 4.689 3475 ---- ---- ---- ---- 4.363 -.300 4.663 3500 ---- ---- ---- ---- 4.341 -.296 4.637 3525 ---- ---- ---- ---- 4.319 -.294 4.613 3550 ---- ---- ---- ---- 4.298 -.291 4.589 3575 ---- ---- ---- ---- 4.278 -.288 4.566 3600 ---- ---- ---- ---- 4.259 -.285 4.544 3625 ---- ---- ---- ---- 4.240 -.282 4.522 3650 ---- ---- ---- ---- 4.222 -.279 4.501 3675 ---- ---- ---- ---- 4.204 -.277 4.481 3700 ---- ---- ---- ---- 4.187 -.274 4.461 3725 ---- ---- ---- ---- 4.170 -.272 4.442 3750 ---- ---- ---- ---- 4.154 -.269 4.423 3775 ---- ---- ---- ---- 4.139 -.266 4.405 3800 ---- ---- ---- ---- 4.124 -.264 4.388 3825 ---- ---- ---- ---- 4.110 -.261 4.371 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.254 -.801 17.055 1050 ---- ---- ---- ---- 16.036 -.798 16.834 1075 ---- ---- ---- ---- 15.819 -.796 16.615 1100 ---- ---- ---- ---- 15.603 -.794 16.397 1125 ---- ---- ---- ---- 15.389 -.791 16.180 1150 ---- ---- ---- ---- 15.176 -.788 15.964 1175 ---- ---- ---- ---- 14.964 -.786 15.750 1200 ---- ---- ---- ---- 14.753 -.783 15.536 1225 ---- ---- ---- ---- 14.543 -.781 15.324 1250 ---- ---- ---- ---- 14.334 -.778 15.112 1275 ---- ---- ---- ---- 14.126 -.776 14.902 1300 ---- ---- ---- ---- 13.919 -.773 14.692 1325 ---- ---- ---- ---- 13.712 -.771 14.483 1350 ---- ---- ---- ---- 13.507 -.767 14.274 1375 ---- ---- ---- ---- 13.302 -.765 14.067 1400 ---- ---- ---- ---- 13.098 -.762 13.860 1425 ---- ---- ---- ---- 12.894 -.759 13.653 1450 ---- ---- ---- ---- 12.691 -.757 13.448 1475 ---- ---- ---- ---- 12.489 -.753 13.242 1500 ---- ---- ---- ---- 12.287 -.751 13.038 1525 ---- ---- ---- ---- 12.086 -.747 12.833 1550 ---- ---- ---- ---- 11.885 -.745 12.630 1575 ---- ---- ---- ---- 11.685 -.741 12.426 1600 ---- ---- ---- ---- 11.486 -.738 12.224 1625 ---- ---- ---- ---- 11.287 -.735 12.022 1650 ---- ---- ---- ---- 11.090 -.732 11.822 1675 ---- ---- ---- ---- 10.894 -.729 11.623 1700 ---- ---- ---- ---- 10.700 -.725 11.425 1725 ---- ---- ---- ---- 10.509 -.721 11.230 1750 ---- ---- ---- ---- 10.319 -.718 11.037 1775 ---- ---- ---- ---- 10.133 -.714 10.847 1800 ---- ---- ---- ---- 9.949 -.711 10.660 1825 ---- ---- ---- ---- 9.769 -.707 10.476 1850 ---- ---- ---- ---- 9.594 -.702 10.296 1875 ---- ---- ---- ---- 9.422 -.699 10.121 1900 ---- ---- ---- ---- 9.255 -.695 9.950 1925 ---- ---- ---- ---- 9.093 -.691 9.784 1950 ---- ---- ---- ---- 8.935 -.686 9.621 1975 ---- ---- ---- ---- 8.781 -.682 9.463 2000 ---- ---- ---- ---- 8.632 -.677 9.309 2025 ---- ---- ---- ---- 8.487 -.672 9.159 2050 ---- ---- ---- ---- 8.346 -.667 9.013 2075 ---- ---- ---- ---- 8.210 -.660 8.870 2100 ---- ---- ---- ---- 8.077 -.654 8.731 2125 ---- ---- ---- ---- 7.949 -.647 8.596 2150 ---- ---- ---- ---- 7.825 -.639 8.464 2175 ---- ---- ---- ---- 7.705 -.631 8.336 2200 ---- ---- ---- ---- 7.588 -.623 8.211 2225 ---- ---- ---- ---- 7.476 -.614 8.090 2250 ---- ---- ---- ---- 7.368 -.604 7.972 2275 ---- ---- ---- ---- 7.263 -.595 7.858 2300 ---- ---- ---- ---- 7.162 -.585 7.747 2325 ---- ---- ---- ---- 7.065 -.575 7.640 2350 ---- ---- ---- ---- 6.971 -.565 7.536 2375 ---- ---- ---- ---- 6.881 -.554 7.435 2400 ---- ---- ---- ---- 6.794 -.543 7.337 2425 ---- ---- ---- ---- 6.710 -.533 7.243 2450 ---- ---- ---- ---- 6.629 -.522 7.151 2475 ---- ---- ---- ---- 6.551 -.511 7.062 2500 ---- ---- ---- ---- 6.476 -.500 6.976 2525 ---- ---- ---- ---- 6.404 -.489 6.893 2550 ---- ---- ---- ---- 6.335 -.478 6.813 2575 ---- ---- ---- ---- 6.267 -.468 6.735 2600 ---- ---- ---- ---- 6.203 -.457 6.660 2625 ---- ---- ---- ---- 6.140 -.446 6.586 2650 ---- ---- ---- ---- 6.079 -.437 6.516 2675 ---- ---- ---- ---- 6.021 -.426 6.447 2700 ---- ---- ---- ---- 5.964 -.417 6.381 2725 ---- ---- ---- ---- 5.908 -.408 6.316 2750 ---- ---- ---- ---- 5.854 -.400 6.254 2775 ---- ---- ---- ---- 5.802 -.391 6.193 2800 ---- ---- ---- ---- 5.750 -.384 6.134 2825 ---- ---- ---- ---- 5.700 -.377 6.077 2850 ---- ---- ---- ---- 5.650 -.371 6.021 2875 ---- ---- ---- ---- 5.602 -.364 5.966 2900 ---- ---- ---- ---- 5.554 -.359 5.913 2925 ---- ---- ---- ---- 5.507 -.355 5.862 2950 ---- ---- ---- ---- 5.462 -.350 5.812 2975 ---- ---- ---- ---- 5.417 -.346 5.763 3000 ---- ---- ---- ---- 5.373 -.343 5.716 3025 ---- ---- ---- ---- 5.331 -.340 5.671 3050 ---- ---- ---- ---- 5.289 -.337 5.626 3075 ---- ---- ---- ---- 5.249 -.335 5.584 3100 ---- ---- ---- ---- 5.210 -.332 5.542 3125 ---- ---- ---- ---- 5.172 -.330 5.502 3150 ---- ---- ---- ---- 5.136 -.328 5.464 3175 ---- ---- ---- ---- 5.101 -.326 5.427 3200 ---- ---- ---- ---- 5.067 -.324 5.391 3225 ---- ---- ---- ---- 5.035 -.322 5.357 3250 ---- ---- ---- ---- 5.004 -.320 5.324 3275 ---- ---- ---- ---- 4.974 -.319 5.293 3300 ---- ---- ---- ---- 4.946 -.316 5.262 3325 ---- ---- ---- ---- 4.918 -.315 5.233 3350 ---- ---- ---- ---- 4.892 -.313 5.205 3375 ---- ---- ---- ---- 4.866 -.311 5.177 3400 ---- ---- ---- ---- 4.842 -.309 5.151 3425 ---- ---- ---- ---- 4.818 -.307 5.125 3450 ---- ---- ---- ---- 4.794 -.306 5.100 3475 ---- ---- ---- ---- 4.772 -.304 5.076 3500 ---- ---- ---- ---- 4.750 -.302 5.052 3525 ---- ---- ---- ---- 4.729 -.301 5.030 3550 ---- ---- ---- ---- 4.708 -.300 5.008 3575 ---- ---- ---- ---- 4.688 -.298 4.986 3600 ---- ---- ---- ---- 4.669 -.296 4.965 3625 ---- ---- ---- ---- 4.650 -.295 4.945 3650 ---- ---- ---- ---- 4.632 -.294 4.926 3675 ---- ---- ---- ---- 4.614 -.293 4.907 3700 ---- ---- ---- ---- 4.597 -.292 4.889 3725 ---- ---- ---- ---- 4.581 -.290 4.871 3750 ---- ---- ---- ---- 4.565 -.289 4.854 3775 ---- ---- ---- ---- 4.549 -.289 4.838 3800 ---- ---- ---- ---- 4.534 -.288 4.822 3825 ---- ---- ---- ---- 4.520 -.286 4.806 3850 ---- ---- ---- ---- 4.506 -.285 4.791 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.455 -.805 17.260 1050 ---- ---- ---- ---- 16.242 -.803 17.045 1075 ---- ---- ---- ---- 16.030 -.801 16.831 1100 ---- ---- ---- ---- 15.820 -.798 16.618 1125 ---- ---- ---- ---- 15.610 -.796 16.406 1150 ---- ---- ---- ---- 15.402 -.794 16.196 1175 ---- ---- ---- ---- 15.195 -.791 15.986 1200 ---- ---- ---- ---- 14.988 -.789 15.777 1225 ---- ---- ---- ---- 14.782 -.786 15.568 1250 ---- ---- ---- ---- 14.577 -.784 15.361 1275 ---- ---- ---- ---- 14.373 -.781 15.154 1300 ---- ---- ---- ---- 14.170 -.778 14.948 1325 ---- ---- ---- ---- 13.967 -.775 14.742 1350 ---- ---- ---- ---- 13.765 -.772 14.537 1375 ---- ---- ---- ---- 13.563 -.769 14.332 1400 ---- ---- ---- ---- 13.362 -.766 14.128 1425 ---- ---- ---- ---- 13.162 -.762 13.924 1450 ---- ---- ---- ---- 12.962 -.759 13.721 1475 ---- ---- ---- ---- 12.762 -.756 13.518 1500 ---- ---- ---- ---- 12.563 -.752 13.315 1525 ---- ---- ---- ---- 12.364 -.749 13.113 1550 ---- ---- ---- ---- 12.166 -.745 12.911 1575 ---- ---- ---- ---- 11.968 -.741 12.709 1600 ---- ---- ---- ---- 11.770 -.738 12.508 1625 ---- ---- ---- ---- 11.574 -.734 12.308 1650 ---- ---- ---- ---- 11.378 -.730 12.108 1675 ---- ---- ---- ---- 11.184 -.727 11.911 1700 ---- ---- ---- ---- 10.992 -.722 11.714 1725 ---- ---- ---- ---- 10.802 -.718 11.520 1750 ---- ---- ---- ---- 10.614 -.715 11.329 1775 ---- ---- ---- ---- 10.430 -.710 11.140 1800 ---- ---- ---- ---- 10.248 -.707 10.955 1825 ---- ---- ---- ---- 10.071 -.703 10.774 1850 ---- ---- ---- ---- 9.898 -.699 10.597 1875 ---- ---- ---- ---- 9.729 -.696 10.425 1900 ---- ---- ---- ---- 9.565 -.692 10.257 1925 ---- ---- ---- ---- 9.406 -.689 10.095 1950 ---- ---- ---- ---- 9.251 -.686 9.937 1975 ---- ---- ---- ---- 9.101 -.682 9.783 2000 ---- ---- ---- ---- 8.956 -.677 9.633 2025 ---- ---- ---- ---- 8.815 -.673 9.488 2050 ---- ---- ---- ---- 8.678 -.668 9.346 2075 ---- ---- ---- ---- 8.545 -.663 9.208 2100 ---- ---- ---- ---- 8.417 -.657 9.074 2125 ---- ---- ---- ---- 8.293 -.650 8.943 2150 ---- ---- ---- ---- 8.173 -.643 8.816 2175 ---- ---- ---- ---- 8.057 -.635 8.692 2200 ---- ---- ---- ---- 7.946 -.626 8.572 2225 ---- ---- ---- ---- 7.838 -.617 8.455 2250 ---- ---- ---- ---- 7.734 -.608 8.342 2275 ---- ---- ---- ---- 7.633 -.599 8.232 2300 ---- ---- ---- ---- 7.537 -.588 8.125 2325 ---- ---- ---- ---- 7.444 -.578 8.022 2350 ---- ---- ---- ---- 7.354 -.568 7.922 2375 ---- ---- ---- ---- 7.268 -.557 7.825 2400 ---- ---- ---- ---- 7.185 -.546 7.731 2425 ---- ---- ---- ---- 7.105 -.535 7.640 2450 ---- ---- ---- ---- 7.028 -.523 7.551 2475 ---- ---- ---- ---- 6.953 -.513 7.466 2500 ---- ---- ---- ---- 6.882 -.501 7.383 2525 ---- ---- ---- ---- 6.813 -.490 7.303 2550 ---- ---- ---- ---- 6.747 -.479 7.226 2575 ---- ---- ---- ---- 6.683 -.468 7.151 2600 ---- ---- ---- ---- 6.621 -.458 7.079 2625 ---- ---- ---- ---- 6.562 -.447 7.009 2650 ---- ---- ---- ---- 6.505 -.437 6.942 2675 ---- ---- ---- ---- 6.449 -.428 6.877 2700 ---- ---- ---- ---- 6.396 -.418 6.814 2725 ---- ---- ---- ---- 6.345 -.409 6.754 2750 ---- ---- ---- ---- 6.295 -.401 6.696 2775 ---- ---- ---- ---- 6.248 -.392 6.640 2800 ---- ---- ---- ---- 6.201 -.385 6.586 2825 ---- ---- ---- ---- 6.156 -.379 6.535 2850 ---- ---- ---- ---- 6.113 -.372 6.485 2875 ---- ---- ---- ---- 6.071 -.366 6.437 2900 ---- ---- ---- ---- 6.030 -.361 6.391 2925 ---- ---- ---- ---- 5.990 -.356 6.346 2950 ---- ---- ---- ---- 5.951 -.352 6.303 2975 ---- ---- ---- ---- 5.914 -.348 6.262 3000 ---- ---- ---- ---- 5.877 -.345 6.222 3025 ---- ---- ---- ---- 5.841 -.342 6.183 3050 ---- ---- ---- ---- 5.806 -.338 6.144 3075 ---- ---- ---- ---- 5.771 -.336 6.107 3100 ---- ---- ---- ---- 5.738 -.333 6.071 3125 ---- ---- ---- ---- 5.705 -.330 6.035 3150 ---- ---- ---- ---- 5.672 -.328 6.000 3175 ---- ---- ---- ---- 5.641 -.325 5.966 3200 ---- ---- ---- ---- 5.610 -.323 5.933 3225 ---- ---- ---- ---- 5.579 -.321 5.900 3250 ---- ---- ---- ---- 5.549 -.319 5.868 3275 ---- ---- ---- ---- 5.520 -.317 5.837 3300 ---- ---- ---- ---- 5.492 -.315 5.807 3325 ---- ---- ---- ---- 5.464 -.313 5.777 3350 ---- ---- ---- ---- 5.437 -.311 5.748 3375 ---- ---- ---- ---- 5.411 -.309 5.720 3400 ---- ---- ---- ---- 5.386 -.307 5.693 3425 ---- ---- ---- ---- 5.361 -.305 5.666 3450 ---- ---- ---- ---- 5.337 -.303 5.640 3475 ---- ---- ---- ---- 5.313 -.302 5.615 3500 ---- ---- ---- ---- 5.290 -.301 5.591 3525 ---- ---- ---- ---- 5.268 -.299 5.567 3550 ---- ---- ---- ---- 5.246 -.298 5.544 3575 ---- ---- ---- ---- 5.225 -.296 5.521 3600 ---- ---- ---- ---- 5.205 -.295 5.500 3625 ---- ---- ---- ---- 5.185 -.293 5.478 3650 ---- ---- ---- ---- 5.166 -.292 5.458 3675 ---- ---- ---- ---- 5.147 -.291 5.438 3700 ---- ---- ---- ---- 5.129 -.289 5.418 3725 ---- ---- ---- ---- 5.112 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6469 7032 72132 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.695 +.831 75.864 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH 3 .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 .001 545 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 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 28 1680 ---- ---- ---- ---- .001 UNCH .001 3 1685 ---- ---- ---- ---- .001 UNCH .001 2 1690 ---- ---- ---- ---- .001 UNCH .001 1 1695 ---- ---- ---- ---- .001 UNCH .001 29 1700 ---- ---- ---- ---- .001 UNCH .001 196 1705 ---- ---- ---- ---- .001 UNCH .001 8 1710 ---- ---- ---- ---- .002 +.001 .001 2 1715 ---- ---- ---- ---- .002 +.001 .001 10 1720 ---- ---- ---- ---- .002 +.001 .001 3 1725 ---- ---- ---- ---- .002 +.001 .001 20 1730 ---- ---- ---- ---- .002 +.001 .001 7 1735 ---- ---- ---- ---- .002 +.001 .001 14 1740 ---- ---- ---- ---- .002 +.001 .001 4 1745 ---- ---- ---- ---- .002 +.001 .001 2 1750 ---- ---- ---- ---- .002 +.001 .001 1 767 1755 ---- ---- ---- ---- .002 +.001 .001 1 1760 ---- ---- ---- ---- .002 +.001 .001 2 1765 ---- ---- ---- ---- .002 +.001 .001 1 1770 ---- ---- ---- ---- .002 +.001 .001 6 1775 ---- ---- ---- ---- .002 +.001 .001 51 1780 ---- ---- ---- ---- .002 +.001 .001 79 1785 ---- ---- ---- ---- .002 +.001 .001 14 1790 .003 .003 .003 .003 .002 +.001 6 .001 181 1795 ---- ---- ---- ---- .003 +.001 .002 30 1800 ---- ---- ---- ---- .003 +.001 .002 847 1805 ---- ---- ---- ---- .003 +.001 .002 15 1810 ---- ---- ---- ---- .003 +.001 .002 3 1815 ---- ---- ---- ---- .003 +.001 .002 11 1820 ---- ---- ---- ---- .003 +.001 .002 5 1825 .004 .004 .004 .004 .003 +.001 3 .002 35 1830 ---- ---- ---- ---- .003 +.001 .002 3 1835 ---- ---- ---- ---- .003 +.001 .002 2 1840 ---- ---- ---- ---- .003 +.001 .002 11 1845 ---- ---- ---- ---- .004 +.002 .002 7 1850 ---- ---- ---- ---- .004 +.002 .002 231 1855 ---- ---- ---- ---- .004 +.002 .002 23 1860 .004 .004 .004 .004 .004 +.002 2 .002 18 1865 ---- ---- ---- ---- .004 +.002 .002 4 1870 ---- ---- ---- ---- .004 +.002 .002 9 1875 ---- ---- ---- ---- .004 +.002 .002 57 1880 ---- ---- ---- ---- .004 +.001 .003 27 1885 .005 .005 .005 .005 .005 +.002 1 .003 46 1890 ---- ---- ---- ---- .005 +.002 .003 12 1895 ---- ---- ---- ---- .005 +.002 .003 26 1900 ---- ---- ---- ---- .005 +.002 1 .003 540 1905 ---- ---- ---- ---- .005 +.002 .003 23 1910 ---- ---- ---- ---- .005 +.002 .003 31 1915 ---- ---- ---- ---- .006 +.003 .003 29 1920 ---- ---- ---- ---- .006 +.003 .003 41 1925 ---- .004B ---- .004B .006 +.003 .003 144 1930 ---- ---- ---- ---- .006 +.003 .003 9 1935 ---- ---- ---- ---- .006 +.002 1 .004 13 1940 ---- ---- ---- ---- .007 +.003 .004 38 1945 ---- ---- ---- ---- .007 +.003 .004 56 1950 ---- .006B ---- .006B .007 +.003 1 .004 1 274 1955 ---- ---- ---- ---- .007 +.003 .004 43 1960 ---- .005B ---- .005B .008 +.004 .004 8 1965 ---- .005B ---- .005B .008 +.004 .004 12 1970 ---- .005B ---- .005B .008 +.004 .004 59 1975 ---- .006B ---- .006B .008 +.003 .005 218 1980 ---- .006B ---- .006B .009 +.004 .005 11 1985 ---- .006B ---- .006B .009 +.004 .005 23 1990 ---- .007B ---- .007B .009 +.004 .005 13 1995 ---- .007B ---- .007B .010 +.005 .005 26 2000 ---- .007B ---- .007B .010 +.005 .005 2 621 2005 ---- .008B ---- .008B .010 +.004 .006 23 2010 ---- .008B ---- .008B .011 +.005 .006 4 2015 ---- .009B ---- .009B .011 +.005 .006 18 2020 ---- .010B ---- .010B .012 +.006 .006 64 2025 ---- .010B ---- .010B .012 +.005 .007 82 2030 ---- .011B ---- .011B .013 +.006 .007 72 2035 ---- .012B ---- .012B .013 +.006 .007 14 2040 ---- .013B ---- .013B .014 +.007 .007 25 2045 ---- .014B ---- .014B .014 +.006 .008 16 2050 .015 .015 .015 .015 .015 +.007 2 .008 9 418 2055 ---- .015B ---- .015B .015 +.007 .008 2 2060 ---- .016B ---- .016B .016 +.008 .008 33 2065 .016 .016 .016 .016 .017 +.008 2 .009 2 54 2070 ---- .017B ---- .017B .018 +.009 .009 95 2075 ---- .018B ---- .018B .018 +.009 .009 11 102 2080 ---- .019B ---- .019B .019 +.009 .010 37 2085 ---- .021B ---- .021B .020 +.010 .010 10 2090 ---- .022B ---- .022B .021 +.010 .011 22 2095 ---- .024B ---- .024B .022 +.011 .011 8 2100 .025 .025 .024 .025 .023 +.011 50 .012 75 528 2105 ---- .027B ---- .027B .025 +.013 .012 1 89 2110 ---- .028B ---- .028B .026 +.013 1 .013 1 8 2115 ---- .029B ---- .029B .027 +.014 .013 1 17 2120 ---- .031B ---- .031B .029 +.015 .014 1 57 2125 ---- .034B ---- .034B .031 +.017 1 .014 21 145 2130 ---- .035B ---- .035B .032 +.017 .015 1 44 2135 ---- .038B ---- .038B .034 +.018 .016 20 2140 ---- .040B ---- .040B .036 +.019 .017 19 2145 ---- .043B ---- .043B .038 +.021 .017 37 2150 .033 .048 .031 .043B .041 +.023 48 .018 127 1139 2155 ---- .049B ---- .049B .043 +.024 .019 17 2160 ---- .053B ---- .053B .046 +.026 .020 2 57 2165 ---- .057B ---- .057B .049 +.028 .021 27 2170 ---- .061B ---- .061B .052 +.029 .023 23 2175 ---- .064B ---- .064B .056 +.032 .024 141 2180 .069 .070B .069 .048A .060 +.035 1 .025 28 2185 .057 .075B .055 .070B .064 +.037 3 .027 59 2190 ---- .080B ---- .080B .068 +.040 1 .028 14 2195 ---- .086B ---- .086B .073 +.043 .030 22 2200 .051 .093B .051 .073A .078 +.046 32 .032 80 623 2205 ---- .100B ---- .100B .084 +.051 .033 25 2210 .092 .107B .086 .066A .090 +.055 6 .035 1 13 2215 .063 .114B .063 .108B .096 +.058 22 .038 1 61 2220 .095 .122B .094 .095B .103 +.063 10 .040 29 2225 .050 .132B .050 .098A .111 +.068 46 .043 20 90 2230 .065 .142B .065 .135B .119 +.074 8 .045 4 2235 .117 .152B .117 .116A .128 +.080 13 .048 10 2240 .074 .163B .074 .163B .137 +.085 5 .052 2 24 2245 ---- .175B ---- .175B .147 +.092 .055 24 2250 .178 .189B .108 .149B .158 +.099 178 .059 40 383 2255 ---- .202B ---- .202B .169 +.106 .063 8 2260 .127 .216B .126 .125A .181 +.114 22 .067 5 26 2265 .175 .231B .175 .171A .194 +.122 9 .072 78 2270 .165 .247B .076A .188A .208 +.131 9 .077 1 7 2275 .245 .264B .081A .228B .223 +.141 25 .082 33 47 2280 .086 .282B .086 .282B .238 +.150 1 .088 1 31 2285 ---- .301B .091A .091A .255 +.160 .095 1 9 2290 .191 .321B .096A .321B .272 +.170 5 .102 2 21 2295 ---- .342B .103A .103A .290 +.181 .109 2 4 2300 .144 .363B .109A .313B .309 +.192 159 .117 139 386 2305 ---- .386B .117A .117A .330 +.205 .125 15 2310 ---- .410B .125A .125A .351 +.216 2 .135 2 12 2315 .375 .435B .133A .426B .373 +.229 1 .144 6 10 2320 .404 .461B .142A .452B .396 +.241 4 .155 5 10 2325 .310 .487B .152A .388A .420 +.254 40 .166 26 332 2330 .443 .515B .162A .415A .445 +.267 8 .178 10 2335 .445 .543B .173A .422A .471 +.280 10 .191 12 2340 .550 .573B .184A .356A .498 +.294 3 .204 2 21 2345 ---- .603B .197A .197A .526 +.308 .218 2 6 2350 .440 .635B .210A .519A .555 +.321 39 .234 80 125 2355 .596 .667B .225A .423A .585 +.335 2 .250 5 8 2360 .464 .700B .241A .681B .616 +.350 2 .266 4 2365 .675 .734B .256A .608A .648 +.364 12 .284 4 7 2370 .534 .768B .273A .749B .681 +.378 6 .303 11 2375 .650 .804B .291A .793B .715 +.393 16 .322 15 37 2380 .801 .811B .310A .715A .749 +.407 6 .342 2 2385 .730 .824B .330A .743A .785 +.422 5 .363 14 2390 .765 .858B .350A .750A .821 +.436 3 .385 2 7 2395 ---- .897B .372A .372A .858 +.450 .408 2 6 2400 .730 .993B .395A .895B .896 +.464 32 .432 16 34 2405 ---- .977B .420A .420A .934 +.478 .456 5 2410 .801 1.018B .453A .749A .974 +.493 3 .481 104 104 2415 ---- 1.059B .480A .480A 1.013 +.506 .507 16 16 2420 ---- 1.101B .507A .507A 1.054 +.520 .534 2 14 2425 ---- 1.200B .535A .535A 1.094 +.532 .562 6 22 2430 ---- 1.186B .557A .557A 1.136 +.546 .590 11 2435 ---- 1.229B .587A .587A 1.178 +.559 .619 1 2440 ---- 1.272B .617A .617A 1.220 +.570 1 .650 1 2445 ---- 1.317B .648A .648A 1.263 +.582 .681 3 2450 1.249 1.416B .680A 1.408B 1.306 +.594 7 .712 18 2455 ---- 1.406B .713A .713A 1.349 +.604 .745 3 2460 ---- 1.451B .748A .748A 1.393 +.614 .779 6 2465 ---- 1.496B .781A .781A 1.438 +.625 .813 2470 ---- 1.542B .819A .819A 1.482 +.634 .848 3 3 2475 1.294 1.644B .855A 1.477A 1.527 +.643 3 .884 1 5 2480 ---- 1.589B .888A .888A 1.572 +.652 .920 2485 ---- 1.598B ---- ---- 1.618 +.661 .957 4 2490 ---- 1.632B ---- 1.501B 1.664 +.669 .995 4 2495 ---- 1.672B ---- 1.546B 1.710 +.677 1.033 2500 1.538 1.876B 1.526 1.867B 1.756 +.685 3 1.071 32 2505 ---- 1.680B ---- ---- 1.802 +.691 1.111 2510 ---- 1.618B ---- ---- 1.849 +.699 1.150 2515 ---- 1.638B ---- ---- 1.896 +.705 1.191 1 2520 ---- 1.637B ---- ---- 1.943 +.712 1.231 2525 ---- 2.116B ---- 2.116B 1.990 +.717 1.273 6 2530 ---- 1.574B ---- ---- 2.038 +.724 1.314 2535 ---- 1.589B ---- ---- 2.086 +.730 1.356 2540 ---- 1.630B ---- ---- 2.133 +.734 1.399 2545 ---- 1.623B ---- ---- 2.181 +.739 1.442 2550 ---- 2.356B ---- 2.356B 2.229 +.744 1.485 2 2555 ---- 1.649B ---- ---- 2.277 +.748 1.529 2560 ---- 1.655B ---- ---- 2.326 +.754 1.572 2565 ---- 1.664B ---- ---- 2.374 +.757 1.617 2570 ---- 1.678B ---- ---- 2.422 +.761 1.661 2575 ---- 2.509B ---- 2.509B 2.471 +.765 1.706 1 2 2580 ---- ---- ---- ---- 2.520 +.769 1.751 2585 ---- ---- ---- ---- 2.568 +.772 1.796 2590 ---- ---- ---- ---- 2.617 +.775 1.842 2595 ---- ---- ---- ---- 2.666 +.778 1.888 2600 2.730 2.730 2.730 2.730 2.715 +.781 1 1.934 1 7 2605 ---- ---- ---- 1.997A 2.764 ---- ---- 2610 ---- ---- ---- 2.041A 2.813 ---- ---- 2615 ---- ---- ---- 2.088A 2.862 ---- ---- 2625 ---- ---- ---- ---- 2.960 +.793 2.167 4 2650 ---- ---- ---- ---- 3.207 +.803 2.404 4 2675 ---- ---- ---- ---- 3.454 +.809 2.645 18 2700 ---- ---- ---- ---- 3.702 +.814 2.888 4 2725 ---- ---- ---- ---- 3.950 +.818 3.132 4 2750 ---- ---- ---- ---- 4.199 +.821 3.378 1 2775 ---- ---- ---- ---- 4.448 +.824 3.624 1 2800 ---- ---- ---- ---- 4.697 +.825 3.872 3 2825 ---- ---- ---- ---- 4.947 +.827 4.120 2850 ---- ---- ---- ---- 5.196 +.828 4.368 1 2875 ---- ---- ---- ---- 5.446 +.829 4.617 1 2900 ---- ---- ---- ---- 5.695 +.829 4.866 3 2925 ---- ---- ---- ---- 5.945 +.829 5.116 1 2950 ---- ---- ---- ---- 6.195 +.830 5.365 2975 ---- ---- ---- ---- 6.445 +.830 5.615 1 3000 ---- ---- ---- ---- 6.695 +.831 5.864 3025 ---- ---- ---- ---- 6.945 +.831 6.114 1 3050 ---- ---- ---- ---- 7.195 +.831 6.364 3075 ---- ---- ---- ---- 7.445 +.831 6.614 3100 ---- ---- ---- ---- 7.695 +.831 6.864 1 3125 ---- ---- ---- ---- 7.945 +.831 7.114 3150 ---- ---- ---- ---- 8.195 +.831 7.364 3175 ---- ---- ---- ---- 8.445 +.831 7.614 3200 ---- ---- ---- ---- 8.695 +.831 7.864 3225 ---- ---- ---- ---- 8.945 +.831 8.114 3250 ---- ---- ---- ---- 9.195 +.831 8.364 3275 ---- ---- ---- ---- 9.445 +.831 8.614 3300 ---- ---- ---- ---- 9.695 +.831 8.864 3325 ---- ---- ---- ---- 9.945 +.831 9.114 3350 ---- ---- ---- ---- 10.195 +.831 9.364 3375 ---- ---- ---- ---- 10.445 +.831 9.614 3400 ---- ---- ---- ---- 10.695 +.831 9.864 3425 ---- ---- ---- 10.137A 10.945 ---- ---- 3500 ---- ---- ---- ---- 11.695 +.831 10.864 3600 ---- ---- ---- ---- 12.695 +.831 11.864 3700 ---- ---- ---- ---- 13.695 +.831 12.864 3800 ---- ---- ---- ---- 14.695 +.831 13.864 3900 ---- ---- ---- ---- 15.695 +.831 14.864 4000 ---- ---- ---- ---- 16.695 +.831 15.864 4200 ---- ---- ---- ---- 18.695 +.831 17.864 4500 ---- ---- ---- ---- 21.695 +.831 20.864 5000 ---- ---- ---- ---- 26.695 +.831 25.864 6000 ---- ---- ---- ---- 36.695 +.831 35.864 7000 ---- ---- ---- ---- 46.695 +.831 45.864 775 ---- ---- ---- ---- .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 UNCH .001 4 1225 ---- ---- ---- ---- .001 UNCH .001 1 1250 ---- ---- ---- ---- .002 +.001 .001 3 1275 ---- ---- ---- ---- .002 UNCH .002 6 1300 ---- ---- ---- ---- .002 UNCH .002 9 1325 ---- ---- ---- ---- .002 UNCH .002 2 1350 ---- ---- ---- ---- .003 +.001 .002 26 1375 ---- ---- ---- ---- .003 UNCH .003 4 1400 ---- ---- ---- ---- .004 +.001 .003 11 1425 ---- ---- ---- ---- .004 +.001 .003 16 1450 ---- ---- ---- ---- .005 +.001 .004 5 1475 ---- ---- ---- ---- .005 +.001 .004 2 1500 ---- ---- ---- ---- .006 +.002 1 .004 13 1525 ---- ---- ---- ---- .007 +.002 .005 3 1550 ---- ---- ---- ---- .008 +.002 .006 147 1575 ---- ---- ---- ---- .009 +.003 .006 16 1600 ---- ---- ---- ---- .010 +.003 2 .007 225 1625 ---- ---- ---- ---- .011 +.003 .008 11 1650 ---- ---- ---- ---- .013 +.004 .009 98 1675 ---- .011B ---- .011B .015 +.005 .010 12 1700 ---- .013B ---- .013B .017 +.006 .011 1 193 1725 ---- .015B ---- .015B .019 +.006 .013 1 40 1730 ---- .016B ---- .016B .019 +.006 .013 108 1735 ---- .016B ---- .016B .020 +.007 .013 12 1740 ---- .017B ---- .017B .020 +.006 .014 1 1745 ---- .018B ---- .018B .021 +.007 .014 1750 ---- .019B ---- .019B .021 +.007 .014 153 1755 ---- .019B ---- .019B .022 +.007 .015 23 1760 ---- .019B ---- .019B .023 +.008 .015 2 1765 ---- .020B ---- .020B .023 +.007 .016 5 1770 ---- .021B ---- .021B .024 +.008 .016 11 1775 ---- .021B ---- .021B .025 +.008 .017 5 1780 ---- .022B ---- .022B .025 +.008 .017 1785 ---- .023B ---- .023B .026 +.008 .018 1 1790 ---- .024B ---- .024B .027 +.009 .018 2 1795 ---- .024B ---- .024B .027 +.008 .019 11 1800 ---- .026B ---- .026B .028 +.009 .019 1 223 1805 ---- .026B ---- .026B .029 +.009 .020 1810 ---- .027B ---- .027B .030 +.010 .020 1815 ---- .028B ---- .028B .031 +.010 .021 1820 ---- .029B ---- .029B .031 +.010 .021 1825 ---- .029B ---- .029B .032 +.010 .022 45 1830 ---- .030B ---- .030B .033 +.011 .022 5 1835 ---- .031B ---- .031B .034 +.011 2 .023 2 1840 ---- .032B ---- .032B .035 +.011 .024 2 1845 ---- .033B ---- .033B .036 +.012 .024 20 1850 ---- .035B ---- .035B .037 +.012 .025 65 1855 ---- .036B ---- .036B .038 +.012 .026 3 1860 ---- .037B ---- .037B .039 +.013 .026 1 1865 ---- .038B ---- .038B .040 +.013 .027 20 1870 ---- .039B ---- .039B .042 +.014 .028 9 1875 ---- .040B ---- .040B .043 +.015 .028 11 1880 ---- .042B ---- .042B .044 +.015 .029 1 1885 ---- .043B ---- .043B .045 +.015 .030 2 1890 ---- .044B ---- .044B .047 +.016 .031 11 1895 ---- .047B ---- .047B .048 +.017 .031 4 1900 ---- .047B ---- .047B .049 +.017 1 .032 2 125 1905 ---- .049B ---- .049B .051 +.018 .033 13 1910 ---- .051B ---- .051B .052 +.018 .034 20 1915 ---- .052B ---- .052B .054 +.019 .035 1 1920 ---- .054B ---- .054B .055 +.019 .036 11 1925 ---- .056B ---- .056B .057 +.020 .037 2 1930 ---- .058B ---- .058B .059 +.021 .038 4 1935 ---- .060B ---- .060B .061 +.022 .039 1 1940 ---- .062B ---- .062B .062 +.022 .040 10 1945 .061 .063B .061 .061 .064 +.023 1 .041 1 1950 ---- .066B ---- .066B .066 +.024 1 .042 1 40 1955 ---- .068B ---- .068B .068 +.025 .043 1 1960 ---- .070B ---- .070B .071 +.026 .045 11 1965 ---- .073B ---- .073B .073 +.027 .046 2 1970 ---- .076B ---- .076B .075 +.028 .047 2 1975 ---- .078B ---- .078B .077 +.028 .049 3 12 1980 ---- .080B ---- .080B .080 +.030 .050 13 1985 ---- .083B ---- .083B .082 +.030 .052 8 1990 ---- .087B ---- .087B .085 +.031 .054 5 1995 ---- .089B ---- .089B .088 +.032 .056 2 2000 .073 .093B .073 .089A .091 +.034 44 .057 18 309 2005 ---- .095B ---- .095B .094 +.035 .059 2 2010 ---- .099B ---- .099B .097 +.036 .061 1 2015 ---- .102B ---- .102B .100 +.037 .063 4 7 2020 ---- .106B ---- .106B .103 +.038 .065 2025 .107 .113 .107 .105A .107 +.040 2 .067 15 2030 .090 .114B .090 .114B .110 +.041 1 .069 6 2035 ---- .118B ---- .118B .114 +.043 .071 1 5 2040 ---- .123B ---- .123B .118 +.044 .074 9 2045 ---- .127B ---- .127B .122 +.046 .076 12 2050 .134 .134 .134 .123A .127 +.049 1 .078 1 25 2055 ---- .137B ---- .137B .131 +.050 .081 3 2060 ---- .142B ---- .142B .136 +.053 1 .083 2 2065 ---- .148B ---- .148B .141 +.055 .086 5 2070 ---- .153B ---- .153B .146 +.058 .088 16 2075 ---- .159B ---- .159B .151 +.060 .091 16 2080 .146 .166B .132 .161B .157 +.063 10 .094 12 2085 ---- .171B ---- .171B .163 +.066 .097 1 2090 ---- .178B ---- .178B .169 +.068 .101 9 2095 ---- .184B ---- .184B .175 +.071 .104 13 2100 .173 .191B .171 .171 .181 +.073 4 .108 107 401 2105 ---- .199B ---- .199B .188 +.077 .111 103 2110 ---- .206B ---- .206B .195 +.080 .115 11 2115 ---- .214B ---- .214B .203 +.084 .119 17 2120 ---- .223B ---- .223B .210 +.087 .123 33 2125 ---- .233B ---- .233B .218 +.090 .128 1 432 2130 ---- .241B ---- .241B .226 +.094 .132 18 2135 ---- .251B ---- .251B .235 +.098 .137 18 2140 ---- .260B ---- .260B .244 +.102 .142 14 2145 ---- .271B ---- .271B .253 +.106 .147 3 21 2150 .236 .281B .236 .281B .263 +.110 21 .153 5 105 2155 ---- .292B ---- .292B .273 +.115 .158 52 2160 ---- .303B ---- .303B .283 +.119 .164 3 3 2165 ---- .315B ---- .315B .294 +.123 .171 4 2170 ---- .327B ---- .327B .305 +.128 .177 3 2 2175 .330 .339B .330 .264A .316 +.132 25 .184 7 174 2180 ---- .352B ---- .352B .328 +.137 .191 2 3 2185 ---- .365B ---- .365B .341 +.143 .198 5 16 2190 ---- .379B ---- .379B .353 +.147 .206 12 29 2195 ---- .392B ---- .392B .367 +.153 .214 2 9 2200 .355 .407B .355 .359A .380 +.158 67 .222 70 219 2205 ---- .422B ---- .422B .394 +.163 .231 2210 ---- .437B ---- .437B .409 +.170 .239 18 2215 .435 .454B .435 .448B .424 +.175 3 .249 3 5 2220 ---- .467B ---- .467B .439 +.181 .258 6 2225 ---- .484B ---- .484B .455 +.187 28 .268 4 112 2230 ---- .501B ---- .501B .471 +.193 .278 2 6 2235 ---- .519B ---- .519B .488 +.199 .289 14 2240 ---- .537B ---- .537B .505 +.205 .300 10 2245 ---- .556B ---- .556B .523 +.212 .311 2 13 2250 .381 .574B .381 .530 .541 +.218 8 .323 11 51 2255 .574 .594B .574 .593B .560 +.225 2 .335 11 2260 ---- .615B ---- .615B .579 +.232 .347 12 2265 .597 .639B .590 .576A .599 +.239 11 .360 30 2270 ---- .662B ---- .662B .619 +.246 .373 1 20 2275 ---- .679B ---- .679B .640 +.253 1 .387 7 7 2280 .659 .703B .659 .636A .661 +.260 7 .401 2 10 2285 .692 .725B .673 .657A .683 +.267 8 .416 8 2290 ---- .749B ---- .749B .705 +.274 .431 2 29 2295 .719 .772B .719 .701A .728 +.282 9 .446 2300 .520 .798B .520 .725A .751 +.289 114 .462 83 165 2305 ---- .821B ---- .821B .775 +.297 .478 3 1 2310 ---- .847B ---- .847B .799 +.304 .495 1 2315 ---- .873B ---- .873B .824 +.312 .512 1 2320 ---- .899B .529A .529A .849 +.319 .530 9 2325 .757 .926B .547A .926B .875 +.327 11 .548 103 2330 ---- .954B .565A .565A .901 +.335 .566 3 5 2335 ---- .982B .584A .584A .928 +.342 11 .586 3 2340 .963 1.010B .603A 1.008B .955 +.350 1 .605 19 2345 ---- 1.039B .623A .623A .983 +.358 .625 30 2350 .723 1.069B .643A 1.066B 1.011 +.365 6 .646 7 35 2355 ---- 1.098B .664A .664A 1.039 +.372 .667 1 2360 ---- 1.129B .684A .684A 1.069 +.381 .688 1 1 2365 ---- 1.159B .707A .707A 1.098 +.388 1 .710 2370 ---- 1.190B .729A .729A 1.128 +.395 1 .733 4 2375 ---- 1.222B .749A .749A 1.159 +.403 .756 7 26 2380 ---- 1.253B .774A .774A 1.190 +.411 .779 1 2385 ---- 1.286B .798A .798A 1.221 +.418 .803 2390 ---- 1.319B .822A .822A 1.253 +.426 .827 3 2395 ---- 1.351B .847A .847A 1.286 +.434 .852 5 55 2400 ---- 1.386B .873A .873A 1.318 +.441 2 .877 62 85 2405 ---- 1.419B .900A .900A 1.352 +.449 .903 6 2410 ---- 1.454B .927A .927A 1.385 +.455 .930 3 1 2415 ---- 1.489B .953A .953A 1.419 +.463 .956 1 1 2420 ---- 1.525B .981A .981A 1.454 +.470 .984 1 9 2425 ---- 1.561B 1.008A 1.008A 1.489 +.478 1.011 2 2430 ---- 1.597B 1.036A 1.036A 1.524 +.485 1.039 2 2435 ---- 1.634B 1.064A 1.064A 1.560 +.492 1.068 3 2440 ---- 1.671B 1.092A 1.092A 1.596 +.499 1.097 2445 ---- 1.696B 1.123A 1.123A 1.632 +.505 1.127 8 2450 1.131 1.747B 1.131 1.747B 1.669 +.512 8 1.157 5 2455 ---- 1.728B 1.184A 1.184A 1.706 +.519 1.187 2460 ---- 1.765B 1.215A 1.215A 1.744 +.526 1.218 2 2465 ---- 1.804B 1.246A 1.246A 1.782 +.532 1.250 4 2470 ---- 1.843B 1.278A 1.278A 1.820 +.538 1.282 2475 ---- 1.944B 1.310A 1.310A 1.858 +.544 1.314 8 11 2480 ---- 1.922B 1.342A 1.342A 1.897 +.550 1.347 1 2485 ---- 1.964B 1.375A 1.375A 1.937 +.557 1.380 2490 ---- 2.004B 1.408A 1.408A 1.976 +.563 1.413 2495 ---- 2.045B 1.442A 1.442A 2.016 +.569 1.447 2500 ---- 2.148B 1.476A 1.476A 2.056 +.574 1.482 4 2505 ---- 2.127B 1.510A 1.510A 2.096 +.580 1.516 2510 ---- 2.169B 1.544A 1.544A 2.137 +.585 1.552 2515 ---- 2.210B 1.579A 1.579A 2.178 +.591 1.587 2520 ---- 2.250B 1.614A 1.614A 2.219 +.596 1.623 2525 ---- 2.354B 1.649A 1.649A 2.260 +.601 1.659 7 7 2530 ---- 2.335B 1.685A 1.685A 2.302 +.607 1.695 2535 ---- 2.379B 1.721A 1.721A 2.344 +.612 1.732 2540 ---- 2.422B 1.758A 1.758A 2.386 +.617 1.769 4 2545 ---- 2.465B 1.794A 1.794A 2.428 +.621 1.807 2550 ---- 2.568B 1.831A 1.831A 2.470 +.626 1.844 4 2555 ---- 2.550B ---- ---- 2.513 +.631 1.882 2560 ---- 2.593B ---- ---- 2.556 +.635 1.921 4 2565 ---- 2.637B ---- ---- 2.599 +.640 1.959 2570 ---- 2.681B ---- ---- 2.642 +.644 1.998 2575 2.434 2.790B 2.434 2.786B 2.686 +.649 1 2.037 3 2580 ---- 2.769B ---- ---- 2.730 +.654 2.076 2585 ---- 2.813B ---- ---- 2.773 +.657 2.116 2590 ---- 2.857B ---- ---- 2.817 +.661 2.156 2595 ---- 2.902B ---- ---- 2.861 +.665 2.196 2600 2.655 3.010B 2.655 3.009B 2.906 +.670 1 2.236 2 3 2605 ---- ---- ---- 2.284A 2.950 ---- ---- 2610 ---- ---- ---- 2.325A 2.995 ---- ---- 2615 ---- ---- ---- 2.367A 3.040 ---- ---- 2625 ---- 3.236B ---- 3.236B 3.129 +.688 2.441 2 1 2650 ---- 3.465B ---- 3.465B 3.357 +.705 2.652 1 2675 3.346 3.700B 3.346 3.312A 3.587 +.720 1 2.867 1 2700 ---- 3.935B ---- 3.935B 3.819 +.733 3.086 1 2725 ---- 4.170B ---- 4.170B 4.054 +.745 3.309 1 2750 ---- 4.410B ---- 4.410B 4.291 +.756 3.535 5 2775 ---- 4.650B ---- 4.650B 4.529 +.764 3.765 2800 ---- 4.892B ---- 4.892B 4.769 +.772 3.997 2825 ---- 5.136B ---- 5.136B 5.010 +.779 4.231 2 2850 ---- 5.376B ---- 5.376B 5.253 +.786 4.467 2 2875 5.457 5.624B 5.187A 5.614B 5.496 +.792 1 4.704 2 2900 ---- 5.809B ---- 5.809B 5.740 +.796 4.944 2925 ---- 5.889B ---- 5.889B 5.985 +.801 5.184 3 2950 ---- ---- ---- ---- 6.230 +.804 5.426 2975 ---- ---- ---- ---- 6.476 +.808 5.668 3000 ---- ---- ---- ---- 6.722 +.810 5.912 1 3025 ---- ---- ---- ---- 6.969 +.813 6.156 3050 ---- ---- ---- ---- 7.216 +.815 6.401 3075 ---- ---- ---- ---- 7.463 +.816 6.647 3100 ---- ---- ---- ---- 7.711 +.818 6.893 3125 ---- ---- ---- ---- 7.959 +.820 7.139 4 3150 ---- ---- ---- ---- 8.207 +.821 7.386 3175 ---- ---- ---- ---- 8.456 +.823 7.633 3200 ---- ---- ---- ---- 8.704 +.824 7.880 2 3225 ---- ---- ---- ---- 8.953 +.825 8.128 3250 ---- ---- ---- ---- 9.202 +.826 8.376 3275 ---- ---- ---- ---- 9.451 +.827 8.624 3300 ---- ---- ---- ---- 9.700 +.827 8.873 3325 ---- ---- ---- ---- 9.949 +.827 9.122 3350 ---- ---- ---- ---- 10.198 +.828 9.370 3375 ---- ---- ---- ---- 10.448 +.829 9.619 3400 ---- ---- ---- ---- 10.697 +.829 9.868 2 3425 ---- ---- ---- 10.152A 10.947 ---- ---- 3500 ---- ---- ---- ---- 11.696 +.830 10.866 3600 ---- ---- ---- ---- 12.695 +.831 11.864 3800 ---- ---- ---- ---- 14.695 +.831 13.864 4000 ---- ---- ---- ---- 16.695 +.831 15.864 4500 ---- ---- ---- ---- 21.695 +.831 20.864 5000 ---- ---- ---- ---- 26.695 +.831 25.864 5500 ---- ---- ---- ---- 31.695 +.831 30.864 6000 ---- ---- ---- ---- 36.695 +.831 35.864 6500 ---- ---- ---- ---- 41.695 +.831 40.864 7000 ---- ---- ---- ---- 46.695 +.831 45.864 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.695 +.831 75.864 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .003 +.001 .002 21 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 UNCH .003 1 1175 ---- ---- ---- ---- .004 UNCH .004 5 1200 ---- ---- ---- ---- .005 +.001 .004 19 1225 ---- ---- ---- ---- .005 UNCH .005 230 1250 ---- ---- ---- ---- .006 +.001 .005 11 1275 ---- ---- ---- ---- .007 +.001 .006 1300 ---- ---- ---- ---- .008 +.002 .006 245 1325 ---- ---- ---- ---- .008 +.001 .007 2 1350 ---- ---- ---- ---- .009 +.001 .008 6 1375 ---- ---- ---- ---- .011 +.002 .009 5 1400 ---- ---- ---- ---- .012 +.002 .010 210 1425 ---- ---- ---- ---- .013 +.002 .011 3 1450 ---- ---- ---- ---- .015 +.003 .012 91 1475 ---- ---- ---- ---- .017 +.004 .013 7 1500 ---- ---- ---- ---- .018 +.003 1 .015 369 1525 ---- ---- ---- ---- .020 +.004 .016 12 1550 ---- ---- ---- ---- .023 +.005 .018 259 1575 ---- ---- ---- ---- .025 +.005 .020 19 1600 ---- .023B ---- .023B .028 +.006 .022 39 1625 ---- .026B ---- .026B .032 +.008 .024 162 1650 ---- .030B ---- .030B .035 +.008 .027 64 1675 ---- .034B ---- .034B .039 +.009 .030 16 1700 .043 .043 .043 .043 .044 +.011 3 .033 3 404 1725 ---- .045B ---- .045B .049 +.013 .036 36 1750 ---- .052B ---- .052B .055 +.015 .040 133 1775 ---- .058B ---- .058B .062 +.017 .045 4 1800 .063 .071 .063 .071 .070 +.020 5 .050 3 743 1825 ---- .075B ---- .075B .079 +.023 .056 57 1850 ---- .086B ---- .086B .089 +.026 1 .063 49 1875 ---- .098B ---- .098B .101 +.030 .071 327 1900 .101 .113B .101 .113B .115 +.035 10 .080 5 142 1910 ---- .119B ---- .119B .121 +.037 .084 1915 ---- .122B ---- .122B .124 +.037 .087 1920 ---- .126B ---- .126B .127 +.038 .089 1925 ---- .129B ---- .129B .131 +.040 .091 51 1930 ---- .133B ---- .133B .134 +.041 .093 1935 ---- .137B ---- .137B .138 +.042 .096 1 1940 ---- .141B ---- .141B .142 +.044 .098 1945 ---- .145B ---- .145B .146 +.045 .101 1950 .135 .149B .135 .149B .150 +.047 2 .103 454 1955 .159 .159 .153 .138A .154 +.048 17 .106 1 1960 .152 .158 .152 .156A .158 +.049 11 .109 7 1965 ---- .162B ---- .162B .163 +.051 .112 1970 .161 .167B .161 .167B .167 +.053 10 .114 1975 ---- .172B ---- .172B .172 +.055 .117 34 1980 ---- .177B ---- .177B .177 +.056 .121 1 1985 ---- .183B ---- .183B .182 +.058 .124 1990 ---- .188B ---- .188B .187 +.060 .127 3 1995 ---- .193B ---- .193B .192 +.061 .131 2000 .173 .200B .173 .200B .198 +.064 6 .134 3 476 2005 ---- .205B ---- .205B .203 +.065 .138 2010 ---- .211B ---- .211B .209 +.068 .141 2015 ---- .218B ---- .218B .215 +.070 .145 2020 ---- .224B ---- .224B .222 +.073 .149 2025 ---- .232B ---- .232B .228 +.075 1 .153 33 2030 ---- .238B ---- .238B .235 +.077 .158 2035 ---- .245B ---- .245B .241 +.079 .162 2040 ---- .253B ---- .253B .248 +.081 .167 2045 ---- .260B ---- .260B .256 +.085 .171 2050 .249 .269B .249 .269B .263 +.087 7 .176 15 2055 ---- .276B ---- .276B .271 +.090 .181 2060 ---- .285B ---- .285B .279 +.093 .186 2065 ---- .293B ---- .293B .287 +.096 .191 4 154 2070 ---- .302B ---- .302B .295 +.098 .197 2075 ---- .312B ---- .312B .304 +.101 .203 161 2080 ---- .321B ---- .321B .313 +.105 .208 2085 ---- .331B ---- .331B .322 +.108 .214 6 6 2090 ---- .341B ---- .341B .331 +.110 .221 2095 ---- .351B ---- .351B .341 +.114 .227 3 2100 .340 .362B .340 .346B .351 +.117 14 .234 2 284 2105 ---- .373B ---- .373B .361 +.121 .240 2110 ---- .384B ---- .384B .372 +.124 .248 2115 ---- .395B ---- .395B .382 +.127 .255 2120 ---- .407B ---- .407B .393 +.131 .262 2125 ---- .420B ---- .420B .405 +.135 .270 9 2130 ---- .432B ---- .432B .417 +.139 .278 2135 ---- .445B ---- .445B .429 +.143 .286 2140 ---- .458B ---- .458B .441 +.146 .295 2145 ---- .471B ---- .471B .454 +.150 .304 2150 ---- .485B ---- .485B .467 +.154 1 .313 1 272 2155 ---- .499B ---- .499B .480 +.158 .322 17 66 2160 ---- .514B ---- .514B .494 +.162 .332 5 2165 ---- .529B ---- .529B .508 +.167 .341 5 2170 ---- .544B ---- .544B .522 +.170 .352 2175 ---- .560B ---- .560B .537 +.175 100 .362 19 2180 ---- .576B ---- .576B .552 +.179 .373 2185 ---- .592B ---- .592B .568 +.185 .383 2190 ---- .607B ---- .607B .584 +.189 .395 1 2195 ---- .624B ---- .624B .600 +.194 .406 2200 .425 .642B .413A .608B .617 +.199 110 .418 3 116 2205 ---- .659B ---- .659B .634 +.204 .430 2210 ---- .678B ---- .678B .651 +.209 .442 2215 ---- .697B ---- .697B .669 +.214 .455 4 2220 ---- .716B ---- .716B .687 +.220 .467 1 2225 ---- .736B ---- .736B .706 +.226 .480 3 2230 ---- .755B ---- .755B .725 +.231 .494 2235 ---- .775B ---- .775B .745 +.237 .508 2240 ---- .796B ---- .796B .765 +.243 .522 2245 ---- .817B ---- .817B .785 +.249 .536 2250 ---- .839B ---- .839B .806 +.255 .551 9 2255 ---- .860B ---- .860B .827 +.261 .566 2260 ---- .883B ---- .883B .848 +.267 .581 2265 ---- .905B ---- .905B .870 +.273 .597 6 2270 ---- .928B ---- .928B .892 +.279 .613 2275 ---- .952B ---- .952B .915 +.286 .629 103 2280 ---- .976B ---- .976B .938 +.292 .646 1 2285 ---- 1.000B ---- 1.000B .961 +.297 .664 2290 ---- 1.025B ---- 1.025B .985 +.304 .681 4 2295 ---- 1.050B ---- 1.050B 1.009 +.310 .699 2300 .998 1.080 .998 .992A 1.034 +.316 6 .718 1 86 2305 ---- 1.101B ---- 1.101B 1.059 +.322 .737 1 2310 ---- 1.128B .755A .755A 1.084 +.328 .756 4 2315 ---- 1.154B .775A .775A 1.109 +.333 .776 2320 ---- 1.181B .794A .794A 1.135 +.339 10 .796 12 2325 ---- 1.209B .814A .814A 1.162 +.346 .816 7 2330 ---- 1.237B .834A .834A 1.188 +.351 .837 5 2335 ---- 1.265B .855A .855A 1.215 +.357 .858 2340 ---- 1.293B .876A .876A 1.243 +.363 .880 2345 ---- 1.322B .898A .898A 1.271 +.369 .902 2350 ---- 1.352B .919A .919A 1.299 +.375 10 .924 24 2355 ---- 1.381B .942A .942A 1.327 +.380 .947 2360 ---- 1.412B .965A .965A 1.356 +.386 .970 2365 ---- 1.442B .988A .988A 1.385 +.391 .994 2370 ---- 1.473B 1.012A 1.012A 1.415 +.397 1.018 2375 ---- 1.504B 1.036A 1.036A 1.445 +.403 1.042 1 2380 ---- 1.536B 1.060A 1.060A 1.476 +.409 1.067 1 2385 ---- 1.567B 1.085A 1.085A 1.506 +.414 1.092 2390 ---- 1.600B 1.110A 1.110A 1.538 +.421 1.117 2395 ---- 1.632B 1.136A 1.136A 1.569 +.426 1.143 2 2400 1.530 1.665B 1.162A 1.665B 1.601 +.432 7 1.169 13 21 2405 1.470 1.698B 1.470 1.698B 1.633 +.438 2 1.195 2410 ---- 1.733B ---- 1.733B 1.666 +.444 1.222 2415 ---- 1.767B 1.247A 1.247A 1.699 +.450 1.249 2420 1.464 1.801B 1.464 1.801B 1.732 +.455 2 1.277 2425 ---- 1.834B ---- 1.834B 1.765 +.460 1.305 4 2430 ---- 1.864B ---- 1.852B 1.799 +.466 1.333 2435 ---- 1.899B ---- 1.887B 1.833 +.472 1.361 2440 ---- 1.934B 1.389A 1.389A 1.868 +.478 1.390 2445 ---- 1.970B ---- 1.968B 1.903 +.484 1.419 2450 ---- 2.012B 1.448A 1.448A 1.938 +.489 1.449 2 2455 ---- 2.042B 1.478A 1.478A 1.973 +.494 1.479 2460 ---- 2.078B 1.508A 1.508A 2.009 +.500 1.509 2465 ---- 2.115B 1.535A 1.535A 2.045 +.505 1.540 2470 ---- 2.152B 1.569A 1.569A 2.081 +.510 1.571 2475 ---- 2.196B 1.600A 1.600A 2.118 +.516 1.602 2 2480 ---- 2.227B 1.632A 1.632A 2.154 +.520 1.634 2485 ---- 2.265B 1.664A 1.664A 2.192 +.526 1.666 2490 ---- 2.303B ---- 2.300B 2.229 +.531 1.698 2495 ---- 2.317B ---- 2.314B 2.266 +.536 1.730 2500 ---- 2.387B ---- 2.387B 2.304 +.541 1.763 1 6 2505 ---- 2.342B ---- 2.336B 2.342 +.545 1.797 4 2510 ---- 2.377B ---- 2.346B 2.381 +.551 1.830 2515 ---- 2.416B ---- 2.355B 2.419 +.555 1.864 2520 ---- 2.456B 1.894A 1.894A 2.458 +.560 1.898 2525 ---- 2.583B ---- 2.583B 2.497 +.565 1.932 2530 ---- 2.537B ---- 2.366B 2.536 +.569 1.967 2535 ---- 2.577B ---- 2.372B 2.576 +.574 2.002 2540 ---- 2.618B ---- 2.383B 2.615 +.578 2.037 2545 ---- 2.659B ---- 2.328B 2.655 +.582 2.073 2550 ---- 2.785B ---- 2.785B 2.695 +.586 2.109 1 2555 ---- 2.741B ---- 2.307B 2.735 +.590 2.145 2560 ---- 2.783B ---- 2.363B 2.776 +.595 2.181 2565 ---- 2.825B ---- 2.355B 2.817 +.599 2.218 2570 ---- 2.866B ---- 2.373B 2.857 +.602 2.255 2575 ---- 2.991B 2.284A 2.284A 2.898 +.606 2.292 2580 ---- 2.950B 2.321A 2.321A 2.940 +.611 2.329 2585 ---- 2.992B ---- ---- 2.981 +.614 2.367 2590 ---- 3.034B ---- ---- 3.023 +.619 2.404 2595 ---- 3.076B 2.433A 2.433A 3.064 +.621 2.443 2600 ---- 3.202B 2.472A 2.472A 3.106 +.625 2.481 7 2605 ---- ---- ---- 2.535A 3.148 ---- ---- 2610 ---- ---- ---- 2.572A 3.190 ---- ---- 2615 ---- ---- ---- 2.611A 3.233 ---- ---- 2625 ---- 3.417B ---- 3.417B 3.318 +.643 2.675 2650 ---- 3.635B ---- 3.635B 3.533 +.658 2.875 5 2675 ---- 3.856B ---- 3.856B 3.752 +.673 3.079 2700 ---- 4.079B ---- 4.079B 3.974 +.686 3.288 15 2725 ---- 4.305B ---- 4.305B 4.198 +.698 3.500 1 2750 ---- 4.534B ---- 4.534B 4.424 +.708 3.716 2 2775 ---- 4.764B ---- 4.764B 4.653 +.718 3.935 2800 ---- 4.996B ---- 4.996B 4.884 +.728 4.156 2 2825 ---- 5.229B ---- 5.229B 5.117 +.736 4.381 4 2850 ---- 5.465B ---- 5.465B 5.351 +.744 4.607 2 2875 ---- 5.701B ---- 5.701B 5.586 +.750 4.836 9 2900 ---- 5.939B ---- 5.939B 5.823 +.757 5.066 1 2925 ---- 6.180B ---- 6.180B 6.061 +.763 5.298 2 2950 ---- 6.420B ---- 6.420B 6.300 +.768 5.532 2 2975 ---- 6.660B ---- 6.660B 6.540 +.773 5.767 5 3000 ---- 6.900B ---- 6.900B 6.781 +.777 6.004 5 3025 7.015 7.145B 6.720A 6.720A 7.022 +.781 2 6.241 3 3050 ---- 7.390B ---- 7.390B 7.265 +.786 6.479 1 3075 ---- 7.635B ---- 7.635B 7.508 +.789 6.719 1 3100 7.649 7.880B 7.448A 7.448A 7.751 +.792 4 6.959 3125 7.894 8.117B 7.690A 8.110B 7.995 +.795 4 7.200 3 3150 7.984 8.232B 7.933A 7.933A 8.240 +.798 2 7.442 2 3175 ---- 8.256B ---- 8.256B 8.485 +.801 7.684 2 4 3200 ---- ---- ---- ---- 8.730 +.803 7.927 2 3225 ---- ---- ---- ---- 8.976 +.805 8.171 2 6 3250 ---- ---- ---- ---- 9.223 +.808 8.415 3 3275 ---- ---- ---- ---- 9.469 +.809 8.660 6 3300 ---- ---- ---- ---- 9.716 +.811 8.905 2 3325 ---- ---- ---- ---- 9.963 +.813 9.150 1 3350 ---- ---- ---- ---- 10.211 +.815 9.396 3375 ---- ---- ---- ---- 10.458 +.816 9.642 1 3400 ---- ---- ---- ---- 10.706 +.817 9.889 2 3425 ---- ---- ---- ---- 10.954 +.819 10.135 2 3450 ---- ---- ---- ---- 11.203 +.820 10.383 3 3475 ---- ---- ---- ---- 11.451 +.821 10.630 1 3500 ---- ---- ---- ---- 11.700 +.822 10.878 1 3525 ---- ---- ---- ---- 11.949 +.823 11.126 2 3550 ---- ---- ---- ---- 12.198 +.824 11.374 3 3575 ---- ---- ---- ---- 12.447 +.825 11.622 1 3600 ---- ---- ---- ---- 12.696 +.826 11.870 3625 ---- ---- ---- ---- 12.946 +.827 12.119 2 3650 ---- ---- ---- ---- 13.196 +.828 12.368 1 3675 ---- ---- ---- ---- 13.445 +.828 12.617 1 3700 ---- ---- ---- ---- 13.695 +.829 12.866 3725 ---- ---- ---- ---- 13.945 +.829 13.116 4000 ---- ---- ---- ---- 16.695 +.831 15.864 1 4500 ---- ---- ---- ---- 21.695 +.831 20.864 5000 ---- ---- ---- ---- 26.695 +.831 25.864 6000 ---- ---- ---- ---- 36.695 +.831 35.864 7500 ---- ---- ---- ---- 51.695 +.831 50.864 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .006 +.001 .005 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 +.001 .006 1075 ---- ---- ---- ---- .007 +.001 .006 1100 ---- ---- ---- ---- .008 +.001 .007 1125 ---- ---- ---- ---- .009 +.002 .007 1150 ---- ---- ---- ---- .010 +.002 .008 1175 ---- ---- ---- ---- .010 +.001 .009 1200 ---- ---- ---- ---- .011 +.002 .009 1225 ---- ---- ---- ---- .012 +.002 .010 1250 ---- ---- ---- ---- .013 +.002 .011 1275 ---- ---- ---- ---- .014 +.003 .011 1300 ---- ---- ---- ---- .016 +.004 .012 1325 ---- ---- ---- ---- .017 +.004 .013 1350 ---- ---- ---- ---- .019 +.004 .015 1375 ---- ---- ---- ---- .021 +.005 .016 1400 ---- ---- ---- ---- .023 +.005 .018 1425 ---- .021B ---- .021B .026 +.006 .020 1450 ---- .024B ---- .024B .028 +.006 .022 1475 ---- .027B ---- .027B .032 +.007 .025 1500 ---- .030B ---- .030B .035 +.007 .028 10 1525 ---- .034B ---- .034B .040 +.009 .031 1550 ---- .038B ---- .038B .044 +.010 .034 21 1575 ---- .043B ---- .043B .049 +.011 .038 1600 ---- .049B ---- .049B .054 +.012 .042 5 1625 ---- .055B ---- .054B .060 +.013 .047 1 1650 ---- .061B ---- .061B .066 +.014 .052 3 1675 ---- .069B ---- .069B .074 +.017 .057 100 1700 ---- .077B ---- .077B .081 +.018 .063 57 1725 ---- .086B ---- .086B .090 +.020 .070 2 1750 ---- .097B ---- .097B .100 +.023 .077 2 1775 ---- .109B ---- .109B .112 +.026 .086 2 1800 ---- .122B ---- .122B .125 +.030 .095 5 14 1825 ---- .137B ---- .137B .140 +.034 .106 4 1850 ---- .155B ---- .155B .156 +.038 .118 19 1875 ---- .174B ---- .174B .175 +.043 .132 9 1900 ---- .197B ---- .197B .197 +.050 .147 11 1925 ---- .223B ---- .223B .222 +.057 .165 4 1950 ---- .253B ---- .253B .250 +.065 .185 16 1975 ---- .286B ---- .286B .281 +.074 .207 6 2000 ---- .323B ---- .323B .317 +.084 .233 5 18 2025 ---- .366B ---- .366B .358 +.096 .262 14 2050 ---- .414B ---- .414B .403 +.108 .295 5 2075 ---- .467B ---- .467B .455 +.123 .332 7 2100 ---- .526B ---- .526B .512 +.139 .373 20 2125 ---- .594B ---- .594B .576 +.156 .420 46 2150 ---- .666B ---- .666B .646 +.174 .472 18 2175 ---- .748B ---- .748B .724 +.194 .530 7 2200 ---- .837B ---- .837B .810 +.215 .595 12 2225 ---- .934B ---- .934B .904 +.238 .666 4 2250 ---- 1.038B ---- 1.038B 1.005 +.260 .745 8 2275 ---- 1.151B ---- 1.151B 1.115 +.285 .830 2300 ---- 1.272B ---- 1.272B 1.233 +.309 .924 6 2325 1.321 1.403B 1.317 1.221A 1.359 +.334 3 1.025 1 2 2350 ---- 1.539B ---- 1.539B 1.493 +.360 50 1.133 7 2375 ---- 1.685B ---- 1.685B 1.634 +.384 1.250 3 2400 ---- 1.839B ---- 1.839B 1.783 +.408 1.375 1 2425 ---- 1.999B ---- 1.999B 1.940 +.433 1.507 2 2450 ---- 2.167B ---- 2.167B 2.103 +.456 1.647 2 2475 ---- 2.341B ---- 2.341B 2.273 +.479 1.794 2 2500 ---- 2.521B ---- 2.521B 2.449 +.500 1.949 2525 ---- 2.707B ---- 2.707B 2.631 +.521 2.110 2550 ---- 2.897B 2.274A 2.274A 2.818 +.541 2.277 1 2575 ---- 3.092B 2.450A 2.450A 3.010 +.559 2.451 2600 ---- 3.291B ---- 3.291B 3.206 +.576 2.630 1 2625 ---- 3.495B ---- 3.495B 3.407 +.593 2.814 2650 ---- 3.702B 3.002A 3.002A 3.611 +.608 3.003 2675 ---- 3.912B ---- 3.912B 3.819 +.623 3.196 1 2700 ---- 4.126B ---- 4.126B 4.030 +.636 3.394 2725 ---- 4.342B ---- 4.342B 4.244 +.648 3.596 2750 ---- 4.561B ---- 4.561B 4.460 +.659 3.801 1 2775 ---- 4.781B ---- 4.781B 4.679 +.670 4.009 2800 ---- 5.005B ---- 5.004B 4.900 +.679 4.221 2825 ---- 5.230B ---- 5.230B 5.124 +.689 4.435 2 2850 ---- 5.456B ---- 5.456B 5.349 +.698 4.651 1 2875 ---- 5.685B ---- 5.685B 5.576 +.706 4.870 1 2900 ---- 5.914B ---- 5.913B 5.804 +.713 5.091 1 2925 ---- 6.145B ---- 6.145B 6.034 +.720 5.314 1 2950 ---- 6.377B ---- 6.377B 6.265 +.726 5.539 1 2975 ---- 6.611B ---- 6.611B 6.498 +.733 5.765 3000 ---- 6.844B ---- 6.844B 6.731 +.738 5.993 3025 ---- 7.080B ---- 7.080B 6.966 +.743 6.223 3050 ---- 7.316B ---- 7.316B 7.202 +.748 6.454 2 3075 ---- 7.554B ---- 7.554B 7.439 +.753 6.686 3100 ---- 7.794B ---- 7.794B 7.676 +.757 6.919 3125 ---- 8.034B ---- 8.034B 7.915 +.762 7.153 2 3150 ---- 8.274B ---- 8.274B 8.154 +.765 7.389 3175 ---- 8.514B ---- 8.514B 8.394 +.769 7.625 3200 ---- 8.754B ---- 8.754B 8.634 +.772 7.862 2 3225 ---- 9.000B ---- 9.000B 8.875 +.775 8.100 3250 ---- 9.240B ---- 9.240B 9.117 +.778 8.339 3275 ---- 9.486B ---- 9.486B 9.359 +.781 8.578 3300 ---- 9.726B ---- 9.726B 9.602 +.784 8.818 3325 ---- 9.972B ---- 9.972B 9.845 +.786 9.059 3350 ---- 10.218B ---- 10.218B 10.088 +.788 9.300 3375 ---- 10.464B ---- 10.464B 10.332 +.791 9.541 3400 ---- 10.697B ---- 10.697B 10.577 +.793 9.784 3425 ---- 10.880B ---- 10.880B 10.822 +.796 10.026 3500 ---- ---- ---- ---- 11.558 +.801 10.757 4000 ---- ---- ---- ---- 16.524 +.826 15.698 5000 ---- ---- ---- ---- 26.524 +.829 25.695 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 +.001 .003 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .005 UNCH .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 10000 ---- ---- ---- ---- 76.524 +.829 75.695 1025 ---- ---- ---- ---- .008 UNCH .008 1050 ---- ---- ---- ---- .009 UNCH .009 1075 ---- ---- ---- ---- .010 UNCH .010 1100 ---- ---- ---- ---- .012 +.001 .011 1125 ---- ---- ---- ---- .013 +.001 .012 1150 ---- ---- ---- ---- .014 +.001 .013 1175 ---- ---- ---- ---- .016 +.002 .014 1200 ---- ---- ---- ---- .018 +.002 .016 1225 ---- ---- ---- ---- .019 +.002 .017 1250 ---- ---- ---- ---- .021 +.003 .018 1275 ---- ---- ---- ---- .023 +.003 .020 1300 ---- ---- ---- ---- .026 +.004 .022 233 1325 ---- ---- ---- ---- .028 +.004 .024 1 1350 ---- ---- ---- ---- .031 +.005 .026 1375 ---- ---- ---- ---- .034 +.006 .028 1 1400 ---- .032B ---- .032B .037 +.007 .030 1 1425 ---- .036B ---- .036B .041 +.008 .033 1450 ---- .040B ---- .040B .045 +.009 .036 1475 ---- .044B ---- .044B .049 +.009 .040 1500 ---- .050B ---- .050B .054 +.010 .044 1000 1525 ---- .055B ---- .055B .060 +.012 .048 215 1550 ---- .062B ---- .062B .066 +.013 .053 40 1575 ---- .069B ---- .069B .072 +.014 .058 19 1600 ---- .076B ---- .076B .080 +.016 .064 2000 1625 ---- .085B ---- .085B .088 +.017 .071 13 1650 ---- .094B ---- .094B .098 +.020 .078 62 1675 ---- .105B ---- .105B .108 +.021 .087 106 1700 ---- .118B ---- .118B .119 +.023 .096 1002 1725 ---- .131B ---- .131B .132 +.026 .106 25 1750 ---- .145B ---- .145B .147 +.030 .117 126 1775 ---- .161B ---- .161B .163 +.033 .130 17 1800 ---- .180B ---- .180B .181 +.037 1 .144 1 36 1825 ---- .201B ---- .201B .202 +.043 .159 9 1850 ---- .224B ---- .224B .224 +.048 .176 8 1875 ---- .251B ---- .251B .250 +.055 .195 139 1900 ---- .280B ---- .280B .278 +.062 .216 29 1925 ---- .313B ---- .313B .310 +.070 .240 6 1950 ---- .350B ---- .350B .346 +.080 .266 6 1975 ---- .390B ---- .390B .385 +.089 .296 12 2000 .415 .436B .415 .436B .429 +.100 2 .329 137 2025 ---- .487B ---- .487B .478 +.113 .365 2050 ---- .543B ---- .543B .532 +.127 .405 2075 ---- .605B ---- .605B .592 +.142 .450 6 2100 ---- .673B ---- .673B .657 +.157 .500 8 2125 ---- .748B ---- .748B .729 +.174 .555 1 2150 ---- .829B ---- .829B .808 +.192 .616 35 2175 ---- .917B ---- .917B .893 +.211 .682 12 26 2200 ---- 1.012B ---- 1.011B .986 +.231 .755 4 2225 ---- 1.115B ---- 1.114B 1.086 +.251 .835 8 2250 ---- 1.225B ---- 1.225B 1.193 +.272 .921 2 2275 ---- 1.343B ---- 1.343B 1.308 +.294 1.014 7 2300 ---- 1.468B ---- 1.468B 1.430 +.316 1.114 2325 1.486 1.600B 1.486 1.421A 1.559 +.338 1 1.221 2350 ---- 1.740B ---- 1.740B 1.695 +.360 1.335 2 2375 ---- 1.886B ---- 1.886B 1.837 +.381 1.456 2400 ---- 2.039B ---- 2.039B 1.987 +.403 1.584 3 2425 2.038 2.199B 2.038 1.971A 2.142 +.423 2 1.719 4 2450 ---- 2.364B ---- 2.364B 2.304 +.444 1.860 2 2475 ---- 2.535B ---- 2.535B 2.472 +.464 2.008 6 2500 ---- 2.712B ---- 2.712B 2.645 +.483 2.162 4 2525 ---- 2.894B ---- 2.894B 2.823 +.502 2.321 2550 ---- 3.079B ---- 3.079B 3.006 +.519 2.487 2 2575 ---- 3.271B ---- 3.271B 3.194 +.536 2.658 2 2600 ---- 3.465B ---- 3.465B 3.386 +.553 2.833 8 2625 3.434 3.664B 3.013A 3.664B 3.581 +.567 3 3.014 2650 ---- 3.865B ---- 3.865B 3.781 +.582 3.199 1 2675 3.937 4.071B 3.937 4.071B 3.983 +.595 1 3.388 1 2700 4.141 4.279B 3.581A 4.279B 4.189 +.607 1 3.582 3 2725 ---- 4.490B ---- 4.490B 4.398 +.620 3.778 1 2750 ---- 4.704B ---- 4.704B 4.609 +.630 3.979 1 3 2775 ---- 4.919B ---- 4.919B 4.823 +.641 4.182 2800 ---- 5.137B ---- 5.137B 5.040 +.652 4.388 2825 ---- 5.358B ---- 5.358B 5.258 +.661 4.597 2850 ---- 5.579B ---- 5.579B 5.478 +.669 4.809 1 2875 ---- 5.803B ---- 5.803B 5.700 +.678 5.022 1 2900 ---- 6.028B ---- 6.028B 5.924 +.686 5.238 2925 ---- 6.255B ---- 6.255B 6.150 +.694 5.456 2950 ---- 6.483B ---- 6.483B 6.377 +.701 5.676 1 2975 ---- 6.712B ---- 6.712B 6.605 +.708 5.897 3000 ---- 6.943B ---- 6.943B 6.834 +.713 6.121 1 3025 ---- 7.175B ---- 7.175B 7.065 +.720 6.345 1 3050 ---- 7.407B ---- 7.407B 7.297 +.726 6.571 1 3075 ---- 7.640B ---- 7.640B 7.529 +.730 6.799 1 3100 ---- 7.875B ---- 7.875B 7.763 +.735 7.028 3125 ---- 8.109B ---- 8.109B 7.998 +.740 7.258 5 3150 ---- 8.346B ---- 8.346B 8.233 +.744 7.489 1 3175 ---- 8.582B ---- 8.582B 8.469 +.748 7.721 2 3200 ---- 8.820B ---- 8.820B 8.706 +.752 7.954 3 3225 ---- 9.058B ---- 9.058B 8.944 +.755 8.189 4 3250 ---- 9.297B ---- 9.297B 9.182 +.759 8.423 2 3275 ---- 9.541B ---- 9.541B 9.421 +.762 8.659 6 3300 ---- 9.779B ---- 9.779B 9.661 +.765 8.896 3 3325 ---- 10.018B ---- 10.018B 9.901 +.768 9.133 8 3350 ---- 10.262B ---- 10.262B 10.142 +.771 9.371 9 3375 ---- 10.507B ---- 10.507B 10.383 +.774 9.609 10 3400 ---- 10.750B ---- 10.750B 10.625 +.777 9.848 12 3425 10.895 10.990B 10.830 10.902B 10.867 +.779 2 10.088 3500 ---- 11.726B ---- 11.726B 11.597 +.787 10.810 14 4000 ---- ---- ---- ---- 16.529 +.819 15.710 5000 ---- ---- ---- ---- 26.524 +.829 25.695 6000 ---- ---- ---- ---- 36.524 +.829 35.695 7000 ---- ---- ---- ---- 46.524 +.829 45.695 800 ---- ---- ---- ---- .002 -.001 .003 1 8000 ---- ---- ---- ---- 56.524 +.829 55.695 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 -.001 .005 9000 ---- ---- ---- ---- 66.524 +.829 65.695 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .019 +.003 .016 1175 ---- ---- ---- ---- .021 +.003 .018 1200 ---- ---- ---- ---- .023 +.003 .020 1225 ---- ---- ---- ---- .026 +.003 .023 1250 ---- ---- ---- ---- .029 +.004 .025 1275 ---- ---- ---- ---- .032 +.004 .028 1300 ---- ---- ---- ---- .036 +.005 .031 1325 ---- ---- ---- ---- .040 +.006 .034 1350 ---- ---- ---- ---- .044 +.006 .038 1375 ---- ---- ---- ---- .048 +.007 .041 1400 ---- ---- ---- ---- .053 +.007 .046 1425 ---- ---- ---- ---- .059 +.009 .050 1450 ---- .056B ---- .056B .064 +.009 .055 1475 ---- .062B ---- .062B .070 +.010 .060 1500 ---- .069B ---- .068B .077 +.012 .065 1525 ---- .076B ---- .076B .084 +.013 .071 1550 ---- .084B ---- .084B .092 +.014 .078 1575 ---- .093B ---- .093B .101 +.016 .085 1600 ---- .103B ---- .103B .111 +.018 .093 1625 ---- .114B ---- .114B .121 +.019 .102 1650 ---- .127B ---- .127B .133 +.022 .111 1675 ---- .140B ---- .140B .146 +.025 .121 1 1700 ---- .154B ---- .154B .160 +.027 .133 1 1725 ---- .171B ---- .171B .176 +.031 .145 2 1750 ---- .189B ---- .189B .194 +.035 .159 1 1775 ---- .209B ---- .209B .214 +.039 .175 2 1800 ---- .232B ---- .232B .236 +.044 .192 1 1825 ---- .258B ---- .258B .260 +.049 .211 1 1850 ---- .286B ---- .286B .287 +.055 .232 1875 ---- .319B ---- .319B .317 +.062 .255 1900 ---- .352B ---- .352B .350 +.069 .281 1925 ---- .390B ---- .390B .387 +.078 .309 1950 ---- .432B ---- .432B .428 +.087 .341 8 1975 ---- .478B ---- .478B .473 +.098 .375 2000 .500 .529B .500 .529B .522 +.108 1 .414 20 2025 ---- .585B ---- .585B .576 +.120 .456 2050 ---- .647B ---- .647B .635 +.133 .502 10 2075 ---- .713B ---- .713B .699 +.147 .552 2100 ---- .784B ---- .784B .769 +.162 .607 2125 ---- .863B ---- .863B .844 +.177 .667 2150 ---- .948B ---- .948B .926 +.193 .733 2175 ---- 1.036B ---- 1.034B 1.014 +.210 .804 2200 ---- 1.133B ---- 1.131B 1.108 +.228 .880 2225 ---- 1.236B ---- 1.236B 1.209 +.246 .963 2250 ---- 1.346B ---- 1.346B 1.316 +.265 1.051 2275 ---- 1.463B ---- 1.463B 1.430 +.284 1.146 2300 ---- 1.587B ---- 1.587B 1.550 +.303 1.247 2325 ---- 1.716B ---- 1.716B 1.676 +.322 1.354 2350 ---- 1.852B ---- 1.852B 1.809 +.341 1.468 2375 ---- 1.994B ---- 1.994B 1.948 +.360 1.588 2400 ---- 2.142B ---- 2.142B 2.093 +.379 1.714 2425 ---- 2.296B ---- 2.296B 2.244 +.398 1.846 2450 ---- 2.455B ---- 2.455B 2.401 +.417 1.984 2475 ---- 2.620B ---- 2.620B 2.562 +.434 2.128 2500 ---- 2.790B ---- 2.790B 2.729 +.451 2.278 2525 ---- 2.965B ---- 2.965B 2.901 +.468 2.433 2550 ---- 3.144B ---- 3.144B 3.077 +.484 2.593 2575 ---- 3.328B ---- 3.328B 3.258 +.500 2.758 2600 ---- 3.516B ---- 3.516B 3.443 +.515 2.928 4 2625 ---- 3.707B ---- 3.707B 3.631 +.528 3.103 2650 ---- 3.902B ---- 3.902B 3.824 +.542 3.282 2 2675 ---- 4.100B ---- 4.100B 4.019 +.554 3.465 2 2700 ---- 4.301B ---- 4.301B 4.218 +.567 3.651 2 2725 ---- 4.506B ---- 4.506B 4.420 +.578 3.842 2 2750 ---- 4.713B ---- 4.713B 4.624 +.588 4.036 4 2775 ---- 4.922B ---- 4.922B 4.832 +.600 4.232 2800 ---- 5.134B ---- 5.134B 5.041 +.609 4.432 2825 ---- 5.347B ---- 5.347B 5.253 +.618 4.635 2 2850 ---- 5.563B ---- 5.563B 5.468 +.628 4.840 2875 ---- 5.781B ---- 5.781B 5.684 +.637 5.047 2900 ---- 6.001B ---- 6.001B 5.902 +.645 5.257 2925 ---- 6.222B ---- 6.222B 6.122 +.653 5.469 2950 ---- 6.445B ---- 6.445B 6.343 +.660 5.683 2975 ---- 6.669B ---- 6.669B 6.566 +.668 5.898 3000 ---- 6.895B ---- 6.895B 6.790 +.675 6.115 3025 ---- 7.122B ---- 7.122B 7.015 +.680 6.335 3050 ---- 7.349B ---- 7.349B 7.242 +.687 6.555 3075 ---- 7.579B ---- 7.579B 7.470 +.693 6.777 3100 ---- 7.809B ---- 7.809B 7.699 +.698 7.001 3125 ---- 8.040B ---- 8.040B 7.929 +.703 7.226 3150 ---- 8.272B ---- 8.272B 8.160 +.708 7.452 3175 ---- 8.505B ---- 8.505B 8.392 +.713 7.679 2 3200 ---- 8.739B ---- 8.739B 8.625 +.717 7.908 3225 ---- 8.973B ---- 8.973B 8.859 +.721 8.138 3250 ---- 9.208B ---- 9.208B 9.094 +.726 8.368 3275 ---- 9.444B ---- 9.444B 9.329 +.729 8.600 3300 ---- 9.681B ---- 9.681B 9.565 +.733 8.832 3325 ---- 9.918B ---- 9.918B 9.802 +.736 9.066 3350 ---- 10.156B ---- 10.156B 10.040 +.740 9.300 3375 ---- 10.394B ---- 10.394B 10.278 +.743 9.535 3400 ---- 10.633B ---- 10.633B 10.516 +.746 9.770 3425 ---- 10.872B ---- 10.872B 10.756 +.749 10.007 3450 ---- ---- ---- 10.276A 10.996 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .021 +.001 .020 10000 ---- ---- ---- ---- 76.334 +.818 75.516 1025 ---- ---- ---- ---- .022 +.002 .020 1050 ---- ---- ---- ---- .022 +.002 .020 1075 ---- ---- ---- ---- .023 +.002 .021 1100 ---- ---- ---- ---- .024 +.002 .022 1125 ---- ---- ---- ---- .026 +.003 .023 1150 ---- ---- ---- ---- .028 +.003 .025 1175 ---- ---- ---- ---- .030 +.004 .026 1200 ---- ---- ---- ---- .033 +.004 .029 9 1225 ---- ---- ---- ---- .036 +.005 .031 1250 ---- ---- ---- ---- .039 +.005 .034 1275 ---- ---- ---- ---- .043 +.005 .038 1300 ---- ---- ---- ---- .048 +.007 .041 1325 ---- ---- ---- ---- .053 +.007 .046 1350 ---- .051B ---- .051B .058 +.008 .050 1375 ---- .056B ---- .056B .064 +.009 .055 1400 ---- .062B ---- .062B .071 +.010 .061 102 1425 ---- .069B ---- .069B .078 +.011 .067 1450 ---- .076B ---- .076B .085 +.012 .073 1475 ---- .084B ---- .083B .093 +.014 .079 1500 ---- .092B ---- .092B .102 +.016 .086 1525 ---- .102B ---- .102B .111 +.018 .093 6 1550 ---- .112B ---- .112B .121 +.020 .101 2 1575 ---- .124B ---- .124B .132 +.022 .110 1600 ---- .137B ---- .137B .144 +.024 .120 41 1625 ---- .151B ---- .151B .158 +.027 .131 42 1650 ---- .166B ---- .165B .173 +.030 .143 42 1675 ---- .183B ---- .182B .190 +.033 .157 1 1700 ---- .202B ---- .202B .208 +.036 .172 148 1725 ---- .223B ---- .223B .229 +.041 .188 2 1750 ---- .246B ---- .246B .251 +.045 .206 52 1775 ---- .271B ---- .271B .276 +.050 .226 1800 .283 .299B .282 .299B .304 +.056 10 .248 23 1825 .309 .330B .309 .330B .334 +.062 10 .272 3 1850 .338 .364B .338 .364B .367 +.069 5 .298 125 1875 ---- .402B ---- .402B .404 +.078 .326 13 1900 ---- .443B ---- .443B .443 +.085 .358 1 1925 ---- .488B ---- .488B .487 +.095 .392 1950 ---- .537B ---- .537B .534 +.104 .430 25 1975 ---- .589B ---- .589B .586 +.115 .471 2000 .540 .648B .540 .648B .642 +.126 1 .516 151 2025 ---- .711B ---- .711B .703 +.139 .564 2050 ---- .779B ---- .779B .768 +.151 .617 140 2075 ---- .852B ---- .852B .839 +.164 .675 1 2100 ---- .930B ---- .930B .915 +.178 .737 9 2125 ---- 1.015B ---- 1.015B .996 +.192 .804 2150 ---- 1.104B ---- 1.104B 1.084 +.207 .877 39 2175 ---- 1.197B ---- 1.197B 1.177 +.222 .955 2200 ---- 1.299B ---- 1.299B 1.276 +.238 1.038 103 2225 ---- 1.408B ---- 1.408B 1.382 +.255 1.127 8 2250 ---- 1.522B ---- 1.522B 1.493 +.271 1.222 2275 ---- 1.642B ---- 1.642B 1.611 +.289 1.322 2300 1.747 1.767B 1.747 1.616A 1.734 +.306 1 1.428 2325 ---- 1.899B ---- 1.899B 1.864 +.324 1.540 7 2350 ---- 2.037B ---- 2.037B 1.999 +.341 1.658 6 2375 ---- 2.180B ---- 2.180B 2.139 +.358 1.781 2400 ---- 2.327B ---- 2.327B 2.285 +.375 1.910 1 102 2425 ---- 2.481B ---- 2.481B 2.436 +.392 2.044 2450 ---- 2.640B ---- 2.640B 2.592 +.409 2.183 2475 ---- 2.803B ---- 2.803B 2.752 +.425 2.327 2500 ---- 2.971B ---- 2.971B 2.917 +.440 2.477 13 2525 ---- 3.144B ---- 3.144B 3.087 +.456 2.631 2550 ---- 3.321B ---- 3.321B 3.261 +.470 2.791 2575 ---- 3.502B ---- 3.502B 3.439 +.484 2.955 2600 3.525 3.686B 3.429A 3.686B 3.621 +.498 10 3.123 16 2625 ---- 3.874B ---- 3.874B 3.807 +.511 3.296 2650 ---- 4.066B ---- 4.066B 3.996 +.523 3.473 1 2675 ---- 4.261B ---- 4.261B 4.188 +.535 3.653 2700 ---- 4.458B ---- 4.458B 4.383 +.546 3.837 1 2725 ---- 4.659B ---- 4.659B 4.581 +.557 4.024 2750 ---- 4.862B ---- 4.862B 4.782 +.568 4.214 2775 ---- 5.068B ---- 5.068B 4.986 +.579 4.407 2800 ---- 5.276B ---- 5.276B 5.192 +.589 4.603 2825 ---- 5.486B ---- 5.486B 5.400 +.598 4.802 1 2850 ---- 5.698B ---- 5.698B 5.610 +.606 5.004 2875 ---- 5.913B ---- 5.913B 5.822 +.615 5.207 2900 ---- 6.129B ---- 6.129B 6.036 +.623 5.413 2925 ---- 6.346B ---- 6.346B 6.252 +.630 5.622 2950 ---- 6.566B ---- 6.566B 6.470 +.638 5.832 2975 ---- 6.786B ---- 6.786B 6.689 +.645 6.044 3000 ---- 7.009B ---- 7.009B 6.910 +.652 6.258 3025 ---- 7.232B ---- 7.232B 7.132 +.658 6.474 3050 ---- 7.457B ---- 7.457B 7.356 +.664 6.692 3075 ---- 7.683B ---- 7.683B 7.581 +.671 6.910 3100 ---- 7.910B ---- 7.910B 7.807 +.676 7.131 3125 ---- 8.139B ---- 8.139B 8.034 +.681 7.353 3150 ---- 8.368B ---- 8.368B 8.262 +.686 7.576 1 3175 ---- 8.598B ---- 8.598B 8.491 +.691 7.800 3200 ---- 8.829B ---- 8.829B 8.721 +.696 8.025 1 3225 ---- 9.061B ---- 9.061B 8.952 +.700 8.252 3250 ---- 9.293B ---- 9.293B 9.184 +.705 8.479 3275 ---- 9.527B ---- 9.527B 9.417 +.710 8.707 3300 ---- 9.761B ---- 9.761B 9.650 +.713 8.937 2 3325 ---- 9.995B ---- 9.995B 9.884 +.717 9.167 3350 ---- 10.231B ---- 10.231B 10.118 +.720 9.398 3375 ---- 10.467B ---- 10.467B 10.353 +.724 9.629 3400 ---- 10.703B ---- 10.703B 10.589 +.727 9.862 1 3425 ---- 10.940B ---- 10.940B 10.825 +.730 10.095 1 3450 ---- 11.178B ---- 11.178B 11.062 +.733 10.329 3475 ---- 11.416B ---- 11.416B 11.300 +.737 10.563 1 3500 ---- 11.654B ---- 11.654B 11.538 +.740 10.798 1 3525 ---- 11.894B ---- 11.894B 11.776 +.742 11.034 2 3550 ---- 12.133B ---- 12.133B 12.015 +.745 11.270 1 3575 ---- 12.373B ---- 12.373B 12.255 +.748 11.507 2 3600 ---- 12.614B ---- 12.614B 12.495 +.751 11.744 3 3625 ---- 12.856B ---- 12.856B 12.735 +.753 11.982 2 3650 ---- 13.097B ---- 13.096B 12.976 +.756 12.220 5 3675 ---- 13.339B ---- 13.337B 13.217 +.758 12.459 3 3700 ---- 13.580B ---- 13.580B 13.459 +.760 12.699 5 3725 ---- 13.826B ---- 13.826B 13.700 +.762 12.938 2 3750 ---- 14.068B ---- 14.064B 13.943 +.765 13.178 3775 ---- 14.310B ---- 14.310B 14.185 +.766 13.419 3800 ---- 14.556B ---- 14.556B 14.428 +.768 13.660 3825 ---- 14.800B ---- 14.800B 14.672 +.771 13.901 3850 ---- 15.040B ---- 15.040B 14.915 +.772 14.143 3875 ---- 15.289B ---- 15.285B 15.159 +.774 14.385 3900 ---- 15.530B ---- 15.530B 15.403 +.776 14.627 3925 ---- 15.779B ---- 15.775B 15.648 +.778 14.870 3950 ---- 16.020B ---- 16.020B 15.893 +.780 15.113 3975 ---- 16.270B ---- 16.270B 16.138 +.782 15.356 4000 ---- 16.507B ---- 16.507B 16.383 +.783 15.600 4025 ---- 16.703B ---- 16.703B 16.629 +.785 15.844 4050 ---- 16.840B ---- 16.840B 16.875 +.787 16.088 4075 ---- 16.866B ---- 16.864B 17.121 +.788 16.333 4500 ---- ---- ---- ---- 21.335 +.810 20.525 5000 ---- ---- ---- ---- 26.334 +.818 25.516 6000 ---- ---- ---- ---- 36.334 +.818 35.516 7000 ---- ---- ---- ---- 46.334 +.818 45.516 725 ---- ---- ---- ---- .017 -.001 .018 750 ---- ---- ---- ---- .018 UNCH .018 775 ---- ---- ---- ---- .019 UNCH .019 800 ---- ---- ---- ---- .019 UNCH .019 8000 ---- ---- ---- ---- 56.334 +.818 55.516 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .020 +.001 .019 875 ---- ---- ---- ---- .020 +.001 .019 900 ---- ---- ---- ---- .020 +.001 .019 9000 ---- ---- ---- ---- 66.334 +.818 65.516 925 ---- ---- ---- ---- .020 +.001 .019 950 ---- ---- ---- ---- .021 +.002 .019 975 ---- ---- ---- ---- .021 +.001 .020 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .028 UNCH .028 10000 ---- ---- ---- ---- 76.116 +.822 75.294 1025 ---- ---- ---- ---- .030 UNCH .030 1050 ---- ---- ---- ---- .033 +.002 .031 1075 ---- ---- ---- ---- .036 +.002 .034 1100 ---- ---- ---- ---- .038 +.002 .036 1125 ---- ---- ---- ---- .041 +.003 .038 1150 ---- ---- ---- ---- .045 +.004 .041 1175 ---- ---- ---- ---- .048 +.005 .043 1200 ---- ---- ---- ---- .052 +.006 .046 1225 ---- ---- ---- ---- .056 +.006 .050 1250 ---- ---- ---- ---- .061 +.007 .054 1275 ---- ---- ---- ---- .066 +.008 .058 1300 ---- ---- ---- ---- .072 +.010 .062 1325 ---- ---- ---- ---- .078 +.011 .067 1350 ---- ---- ---- ---- .085 +.012 .073 1375 ---- ---- ---- ---- .092 +.013 .079 1400 ---- .087B ---- .087B .100 +.014 .086 100 1425 ---- .096B ---- .096B .109 +.015 .094 1450 ---- .106B ---- .106B .119 +.017 .102 1475 ---- .117B ---- .117B .130 +.019 .111 1500 ---- .129B ---- .129B .142 +.020 .122 1525 ---- .142B ---- .142B .156 +.023 .133 1550 ---- .157B ---- .157B .170 +.025 .145 5 1575 ---- .173B ---- .173B .187 +.028 .159 1600 ---- .191B ---- .190B .204 +.031 .173 1625 ---- .211B ---- .211B .224 +.034 .190 1650 ---- .232B ---- .231B .245 +.038 .207 1675 ---- .256B ---- .256B .269 +.043 .226 1700 ---- .282B ---- .282B .294 +.047 .247 1725 ---- .310B ---- .310B .322 +.052 .270 1750 ---- .341B ---- .341B .352 +.057 .295 1775 ---- .374B ---- .374B .385 +.063 .322 1800 .380 .411B .380 .411B .421 +.070 100 .351 1825 ---- .450B ---- .450B .460 +.077 .383 19 1850 ---- .493B ---- .493B .502 +.084 .418 1875 ---- .539B ---- .539B .547 +.092 .455 1900 ---- .589B ---- .589B .596 +.101 .495 1925 ---- .642B ---- .642B .648 +.110 .538 1950 ---- .699B ---- .699B .704 +.119 .585 1975 ---- .760B ---- .760B .764 +.129 .635 2000 ---- .826B ---- .826B .829 +.140 .689 2025 ---- .896B ---- .896B .897 +.150 .747 2050 ---- .971B ---- .971B .971 +.162 .809 1 2075 ---- 1.050B ---- 1.050B 1.049 +.174 .875 2100 ---- 1.135B ---- 1.135B 1.131 +.186 .945 100 2125 ---- 1.224B ---- 1.224B 1.219 +.199 1.020 12 12 2150 ---- 1.319B ---- 1.319B 1.311 +.212 1.099 5 2175 ---- 1.413B ---- 1.413B 1.409 +.226 1.183 8 2200 ---- 1.518B ---- 1.518B 1.511 +.239 1.272 3 2225 ---- 1.629B ---- 1.629B 1.619 +.253 1.366 2250 ---- 1.744B ---- 1.744B 1.732 +.267 1.465 2 2275 ---- 1.865B ---- 1.865B 1.850 +.281 1.569 2300 ---- 1.991B ---- 1.991B 1.974 +.296 1.678 10 2325 ---- 2.122B ---- 2.122B 2.102 +.310 1.792 2350 ---- 2.257B ---- 2.257B 2.235 +.324 1.911 2375 ---- 2.398B ---- 2.398B 2.373 +.339 2.034 2400 ---- 2.543B ---- 2.543B 2.516 +.353 2.163 2425 ---- 2.693B ---- 2.693B 2.663 +.367 2.296 2450 ---- 2.847B ---- 2.847B 2.815 +.381 2.434 2475 ---- 3.005B ---- 3.005B 2.971 +.395 2.576 2500 ---- 3.168B ---- 3.168B 3.131 +.408 2.723 2525 ---- 3.334B ---- 3.334B 3.296 +.422 2.874 2550 ---- 3.505B ---- 3.505B 3.464 +.434 3.030 2575 ---- 3.679B ---- 3.679B 3.635 +.446 3.189 2600 ---- 3.856B ---- 3.856B 3.811 +.459 3.352 2625 ---- 4.037B ---- 4.037B 3.989 +.470 3.519 2650 ---- 4.221B ---- 4.221B 4.171 +.482 3.689 2675 4.193 4.408B 4.178A 4.408B 4.356 +.493 10 3.863 2700 ---- 4.598B ---- 4.598B 4.544 +.504 4.040 2725 ---- 4.791B ---- 4.791B 4.734 +.513 4.221 2750 ---- 4.986B ---- 4.986B 4.928 +.524 4.404 2775 ---- 5.184B ---- 5.184B 5.124 +.534 4.590 2800 ---- 5.385B ---- 5.385B 5.322 +.543 4.779 15 2825 ---- 5.587B ---- 5.587B 5.523 +.552 4.971 2850 ---- 5.792B ---- 5.792B 5.725 +.560 5.165 2875 ---- 5.998B ---- 5.998B 5.930 +.568 5.362 2900 ---- 6.207B ---- 6.207B 6.137 +.576 5.561 2925 ---- 6.417B ---- 6.417B 6.346 +.584 5.762 2950 ---- 6.629B ---- 6.629B 6.556 +.591 5.965 2975 ---- 6.843B ---- 6.843B 6.769 +.600 6.169 3000 ---- 7.058B ---- 7.058B 6.982 +.606 6.376 3025 ---- 7.275B ---- 7.275B 7.198 +.613 6.585 3050 ---- 7.493B ---- 7.493B 7.414 +.619 6.795 3075 ---- 7.712B ---- 7.712B 7.633 +.626 7.007 3100 ---- 7.933B ---- 7.933B 7.852 +.632 7.220 3125 ---- 8.155B ---- 8.155B 8.072 +.637 7.435 3150 ---- 8.378B ---- 8.378B 8.294 +.643 7.651 3175 ---- 8.602B ---- 8.602B 8.517 +.649 7.868 3200 ---- 8.827B ---- 8.827B 8.741 +.654 8.087 3225 ---- 9.053B ---- 9.053B 8.965 +.658 8.307 3250 ---- 9.280B ---- 9.280B 9.191 +.664 8.527 3275 ---- 9.508B ---- 9.508B 9.418 +.669 8.749 3300 ---- 9.736B ---- 9.736B 9.645 +.673 8.972 3325 ---- 9.966B ---- 9.966B 9.873 +.677 9.196 3350 ---- 10.196B ---- 10.196B 10.103 +.682 9.421 3375 ---- 10.427B ---- 10.427B 10.332 +.685 9.647 3400 ---- 10.659B ---- 10.659B 10.563 +.690 9.873 3425 ---- 10.891B ---- 10.891B 10.794 +.694 10.100 3450 ---- 11.124B ---- 11.124B 11.026 +.697 10.329 3475 ---- ---- ---- 10.673A 11.259 ---- ---- 3500 ---- 11.591B ---- 11.591B 11.492 +.705 10.787 3 4000 ---- 16.370B ---- 16.365B 16.255 +.757 15.498 2 4500 ---- ---- ---- ---- 21.145 +.791 20.354 5000 ---- ---- ---- ---- 26.116 +.818 25.298 6000 ---- ---- ---- ---- 36.116 +.822 35.294 7000 ---- ---- ---- ---- 46.116 +.822 45.294 8000 ---- ---- ---- ---- 56.116 +.822 55.294 825 ---- ---- ---- ---- .015 -.002 .017 850 ---- ---- ---- ---- .017 -.001 .018 875 ---- ---- ---- ---- .018 -.001 .019 900 ---- ---- ---- ---- .020 -.001 .021 9000 ---- ---- ---- ---- 66.116 +.822 65.294 925 ---- ---- ---- ---- .022 -.001 .023 950 ---- ---- ---- ---- .024 UNCH .024 975 ---- ---- ---- ---- .026 UNCH .026 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .018 +.001 .017 1 10000 ---- ---- ---- ---- 75.821 +.830 74.991 1025 ---- ---- ---- ---- .021 +.001 .020 1050 ---- ---- ---- ---- .024 +.001 .023 1075 ---- ---- ---- ---- .028 +.001 .027 1100 ---- ---- ---- ---- .033 +.003 .030 1125 ---- ---- ---- ---- .037 +.002 .035 1150 ---- ---- ---- ---- .043 +.004 .039 1175 ---- ---- ---- ---- .049 +.005 .044 1200 ---- ---- ---- ---- .055 +.005 .050 1225 ---- ---- ---- ---- .062 +.006 .056 1250 ---- ---- ---- ---- .070 +.007 .063 1275 ---- ---- ---- ---- .079 +.009 .070 1300 ---- ---- ---- ---- .089 +.011 .078 1325 ---- ---- ---- ---- .099 +.013 .086 1350 ---- ---- ---- ---- .110 +.015 .095 1 1375 ---- ---- ---- ---- .122 +.016 .106 1 1400 ---- ---- ---- ---- .135 +.019 .116 1425 ---- ---- ---- ---- .150 +.022 .128 1450 ---- ---- ---- ---- .165 +.024 .141 1475 ---- ---- ---- ---- .182 +.027 .155 1500 ---- ---- ---- ---- .199 +.030 .169 1 1525 ---- ---- ---- ---- .218 +.033 .185 1550 ---- ---- ---- ---- .239 +.036 .203 1575 ---- ---- ---- ---- .261 +.040 .221 1600 ---- ---- ---- ---- .284 +.043 .241 101 1625 ---- ---- ---- ---- .309 +.047 .262 1650 ---- ---- ---- ---- .336 +.050 .286 1675 ---- ---- ---- ---- .366 +.056 .310 1700 ---- ---- ---- ---- .397 +.060 .337 1725 ---- .367B ---- ---- .431 +.065 .366 1750 ---- ---- ---- ---- .467 +.070 .397 1775 ---- ---- ---- ---- .506 +.076 .430 1800 ---- ---- ---- ---- .548 +.082 .466 17 1825 ---- .534B ---- ---- .593 +.088 .505 5 1850 ---- ---- ---- ---- .642 +.095 .547 100 1875 ---- ---- ---- ---- .694 +.101 .593 1900 ---- ---- ---- ---- .750 +.107 .643 1925 ---- ---- ---- ---- .811 +.115 .696 1950 ---- .820B ---- ---- .876 +.123 .753 1975 ---- ---- ---- ---- .945 +.131 .814 2000 ---- ---- ---- ---- 1.019 +.140 .879 1 2025 ---- ---- ---- ---- 1.098 +.150 .948 2050 ---- 1.121B ---- ---- 1.181 +.159 1.022 2075 ---- ---- ---- ---- 1.268 +.168 1.100 2100 ---- 1.298B ---- ---- 1.360 +.178 1.182 1 2125 ---- ---- ---- ---- 1.457 +.188 1.269 2150 ---- 1.493B ---- ---- 1.557 +.197 1.360 2175 ---- ---- ---- ---- 1.663 +.208 1.455 2200 ---- 1.705B ---- ---- 1.772 +.218 1.554 25 2225 ---- ---- ---- ---- 1.886 +.228 1.658 20 2250 ---- ---- ---- ---- 2.003 +.238 1.765 2275 ---- ---- ---- ---- 2.125 +.248 1.877 1 2300 ---- 2.184B ---- ---- 2.251 +.259 1.992 2325 ---- ---- ---- ---- 2.381 +.270 2.111 2350 ---- ---- ---- ---- 2.515 +.280 2.235 2375 ---- ---- ---- ---- 2.653 +.291 2.362 100 2400 ---- 2.730B ---- ---- 2.795 +.303 2.492 8 2425 ---- 2.830B ---- ---- 2.941 +.315 2.626 2450 ---- ---- ---- ---- 3.090 +.326 2.764 2475 ---- 3.181B ---- ---- 3.242 +.336 2.906 2500 ---- 3.338B ---- ---- 3.399 +.349 3.050 2525 ---- ---- ---- ---- 3.558 +.360 3.198 6 2550 ---- ---- ---- ---- 3.721 +.371 3.350 2575 ---- ---- ---- ---- 3.887 +.383 3.504 2600 ---- ---- ---- ---- 4.056 +.394 3.662 2625 ---- ---- ---- ---- 4.228 +.406 3.822 2650 ---- ---- ---- ---- 4.403 +.417 3.986 2675 ---- ---- ---- ---- 4.580 +.428 4.152 2700 ---- ---- ---- ---- 4.761 +.439 4.322 2725 ---- ---- ---- ---- 4.944 +.450 4.494 2750 ---- ---- ---- ---- 5.129 +.461 4.668 2775 ---- ---- ---- ---- 5.317 +.471 4.846 2800 ---- ---- ---- ---- 5.507 +.481 5.026 2825 ---- ---- ---- ---- 5.699 +.490 5.209 2850 ---- ---- ---- ---- 5.893 +.498 5.395 2875 ---- ---- ---- ---- 6.090 +.507 5.583 2900 ---- ---- ---- ---- 6.288 +.514 5.774 2925 ---- ---- ---- ---- 6.488 +.521 5.967 2950 ---- ---- ---- ---- 6.690 +.528 6.162 2975 ---- ---- ---- ---- 6.893 +.534 6.359 3000 ---- ---- ---- ---- 7.099 +.540 6.559 13 3025 ---- ---- ---- ---- 7.305 +.545 6.760 3050 ---- ---- ---- ---- 7.514 +.551 6.963 3075 ---- ---- ---- ---- 7.723 +.555 7.168 3100 ---- ---- ---- ---- 7.934 +.560 7.374 3125 ---- ---- ---- ---- 8.146 +.565 7.581 3150 ---- ---- ---- ---- 8.360 +.570 7.790 3175 ---- ---- ---- ---- 8.575 +.575 8.000 3200 ---- ---- ---- ---- 8.790 +.579 8.211 3225 ---- ---- ---- ---- 9.007 +.584 8.423 3250 ---- ---- ---- ---- 9.225 +.589 8.636 3275 ---- ---- ---- ---- 9.444 +.595 8.849 15 3300 ---- ---- ---- ---- 9.664 +.600 9.064 3325 ---- ---- ---- ---- 9.885 +.606 9.279 3350 ---- ---- ---- ---- 10.106 +.610 9.496 3375 ---- ---- ---- ---- 10.329 +.616 9.713 3400 ---- ---- ---- ---- 10.552 +.621 9.931 3425 ---- ---- ---- ---- 10.776 +.627 10.149 3450 ---- ---- ---- ---- 11.001 +.632 10.369 3475 ---- ---- ---- ---- 11.227 +.638 10.589 3500 ---- ---- ---- ---- 11.454 +.644 10.810 3525 ---- ---- ---- ---- 11.681 +.649 11.032 3550 ---- ---- ---- ---- 11.908 +.654 11.254 3575 ---- ---- ---- ---- 12.137 +.660 11.477 3600 ---- ---- ---- ---- 12.366 +.665 11.701 3625 ---- ---- ---- ---- 12.596 +.671 11.925 3650 ---- ---- ---- ---- 12.826 +.675 12.151 3675 ---- ---- ---- ---- 13.057 +.680 12.377 3700 ---- ---- ---- ---- 13.289 +.686 12.603 3725 ---- ---- ---- ---- 13.521 +.691 12.830 3750 ---- ---- ---- ---- 13.753 +.695 13.058 3775 ---- ---- ---- ---- 13.986 +.700 13.286 3800 ---- ---- ---- ---- 14.220 +.705 13.515 3825 ---- ---- ---- ---- 14.454 +.709 13.745 3850 ---- ---- ---- ---- 14.689 +.714 13.975 3875 ---- ---- ---- ---- 14.924 +.718 14.206 3900 ---- ---- ---- ---- 15.159 +.721 14.438 3925 ---- ---- ---- ---- 15.395 +.725 14.670 3950 ---- ---- ---- ---- 15.631 +.729 14.902 3975 ---- ---- ---- ---- 15.868 +.733 15.135 4000 ---- ---- ---- ---- 16.105 +.736 15.369 4025 ---- ---- ---- ---- 16.343 +.740 15.603 4050 ---- ---- ---- ---- 16.581 +.743 15.838 4075 ---- ---- ---- ---- 16.819 +.746 16.073 4500 ---- ---- ---- ---- 20.920 +.784 20.136 5000 ---- ---- ---- ---- 25.836 +.811 25.025 6000 ---- ---- ---- ---- 35.821 +.830 34.991 7000 ---- ---- ---- ---- 45.821 +.830 44.991 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 55.821 +.830 54.991 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 -.001 .007 875 ---- ---- ---- ---- .008 UNCH .008 900 ---- ---- ---- ---- .009 UNCH .009 9000 ---- ---- ---- ---- 65.821 +.830 64.991 925 ---- ---- ---- ---- .011 UNCH .011 950 ---- ---- ---- ---- .013 UNCH .013 975 ---- ---- ---- ---- .015 UNCH .015 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .056 -.010 .066 1025 ---- ---- ---- ---- .062 -.011 .073 1050 ---- ---- ---- ---- .069 -.012 .081 1075 ---- ---- ---- ---- .077 -.012 .089 1100 ---- ---- ---- ---- .085 -.012 .097 1125 ---- ---- ---- ---- .093 -.014 .107 1150 ---- ---- ---- ---- .103 -.013 .116 1175 ---- ---- ---- ---- .113 -.014 .127 1200 ---- ---- ---- ---- .123 -.015 .138 1225 ---- ---- ---- ---- .135 -.014 .149 1250 ---- ---- ---- ---- .147 -.014 .161 1275 ---- ---- ---- ---- .159 -.015 .174 1300 ---- ---- ---- ---- .173 -.015 .188 1325 ---- ---- ---- ---- .187 -.015 .202 1350 ---- ---- ---- ---- .203 -.014 .217 1375 ---- ---- ---- ---- .219 -.014 .233 1400 ---- ---- ---- ---- .236 -.014 .250 1425 ---- ---- ---- ---- .254 -.014 .268 1450 ---- ---- ---- ---- .274 -.013 .287 1475 ---- ---- ---- ---- .295 -.012 .307 1500 ---- ---- ---- ---- .317 -.012 .329 1525 ---- ---- ---- ---- .340 -.012 .352 1550 ---- ---- ---- ---- .365 -.011 .376 1575 ---- ---- ---- ---- .391 -.010 .401 1600 ---- ---- ---- ---- .419 -.010 .429 1625 ---- ---- ---- ---- .449 -.009 .458 1650 ---- ---- ---- ---- .481 -.008 .489 1675 ---- ---- ---- ---- .515 -.007 .522 1700 ---- ---- ---- ---- .552 -.005 .557 1725 ---- ---- ---- ---- .590 -.005 .595 1750 ---- ---- ---- ---- .632 -.003 .635 1775 ---- ---- ---- ---- .676 -.002 .678 1800 ---- ---- ---- ---- .723 -.001 .724 12 1825 ---- ---- ---- ---- .773 UNCH .773 1850 ---- ---- ---- ---- .826 +.001 .825 1875 ---- ---- ---- ---- .882 +.001 .881 1900 ---- ---- ---- ---- .943 +.003 .940 1925 ---- ---- ---- ---- 1.007 +.003 1.004 1950 ---- ---- ---- ---- 1.075 +.004 1.071 1975 ---- ---- ---- ---- 1.147 +.005 1.142 2000 ---- ---- ---- ---- 1.224 +.007 1.217 2025 ---- ---- ---- ---- 1.305 +.009 1.296 2050 ---- ---- ---- ---- 1.391 +.012 1.379 2075 ---- ---- ---- ---- 1.481 +.015 1.466 2100 ---- ---- ---- ---- 1.577 +.020 1.557 2125 ---- ---- ---- ---- 1.678 +.027 1.651 2150 ---- ---- ---- ---- 1.784 +.034 1.750 2175 ---- ---- ---- ---- 1.895 +.043 1.852 2200 ---- ---- ---- ---- 2.012 +.055 1.957 2225 ---- ---- ---- ---- 2.135 +.069 2.066 2250 ---- ---- ---- ---- 2.263 +.085 2.178 2275 ---- ---- ---- ---- 2.397 +.103 2.294 2300 ---- ---- ---- ---- 2.537 +.125 2.412 2325 ---- ---- ---- ---- 2.683 +.150 2.533 2350 ---- ---- ---- ---- 2.833 +.176 2.657 2375 ---- ---- ---- ---- 2.988 +.203 2.785 2400 ---- ---- ---- ---- 3.148 +.233 2.915 2425 ---- ---- ---- ---- 3.311 +.263 3.048 2450 ---- ---- ---- ---- 3.479 +.295 3.184 2475 ---- ---- ---- ---- 3.649 +.326 3.323 2500 ---- ---- ---- ---- 3.822 +.357 3.465 2525 ---- ---- ---- ---- 3.998 +.388 3.610 2550 ---- ---- ---- ---- 4.175 +.418 3.757 2575 ---- ---- ---- ---- 4.354 +.446 3.908 2600 ---- ---- ---- ---- 4.534 +.472 4.062 2625 ---- ---- ---- ---- 4.714 +.496 4.218 2650 ---- ---- ---- ---- 4.895 +.517 4.378 2675 ---- ---- ---- ---- 5.076 +.536 4.540 2700 ---- ---- ---- ---- 5.257 +.552 4.705 2725 ---- ---- ---- ---- 5.438 +.565 4.873 2750 ---- ---- ---- ---- 5.619 +.575 5.044 2775 ---- ---- ---- ---- 5.800 +.583 5.217 2800 ---- ---- ---- ---- 5.982 +.590 5.392 2825 ---- ---- ---- ---- 6.165 +.595 5.570 2850 ---- ---- ---- ---- 6.349 +.599 5.750 2875 ---- ---- ---- ---- 6.533 +.601 5.932 2900 ---- ---- ---- ---- 6.719 +.603 6.116 2925 ---- ---- ---- ---- 6.905 +.603 6.302 2950 ---- ---- ---- ---- 7.093 +.603 6.490 2975 ---- ---- ---- ---- 7.283 +.604 6.679 3000 ---- ---- ---- ---- 7.475 +.605 6.870 3025 ---- ---- ---- ---- 7.668 +.605 7.063 3050 ---- ---- ---- ---- 7.863 +.606 7.257 3075 ---- ---- ---- ---- 8.060 +.608 7.452 3100 ---- ---- ---- ---- 8.259 +.610 7.649 3125 ---- ---- ---- ---- 8.460 +.613 7.847 3150 ---- ---- ---- ---- 8.662 +.616 8.046 3175 ---- ---- ---- ---- 8.866 +.620 8.246 3200 ---- ---- ---- ---- 9.071 +.623 8.448 3225 ---- ---- ---- ---- 9.279 +.628 8.651 3250 ---- ---- ---- ---- 9.487 +.632 8.855 3275 ---- ---- ---- ---- 9.697 +.637 9.060 3300 ---- ---- ---- ---- 9.908 +.642 9.266 3325 ---- ---- ---- ---- 10.121 +.648 9.473 3350 ---- ---- ---- ---- 10.334 +.653 9.681 3375 ---- ---- ---- ---- 10.549 +.658 9.891 3400 ---- ---- ---- ---- 10.765 +.664 10.101 3425 ---- ---- ---- ---- 10.982 +.670 10.312 3450 ---- ---- ---- ---- 11.200 +.676 10.524 3475 ---- ---- ---- ---- 11.419 +.682 10.737 3500 ---- ---- ---- ---- 11.639 +.688 10.951 3525 ---- ---- ---- ---- 11.860 +.694 11.166 3550 ---- ---- ---- ---- 12.082 +.700 11.382 3575 ---- ---- ---- ---- 12.304 +.706 11.598 3600 ---- ---- ---- ---- 12.527 +.711 11.816 3625 ---- ---- ---- ---- 12.751 +.717 12.034 3650 ---- ---- ---- ---- 12.976 +.723 12.253 3675 ---- ---- ---- ---- 13.201 +.729 12.472 3700 ---- ---- ---- ---- 13.427 +.734 12.693 3725 ---- ---- ---- ---- 13.653 +.739 12.914 3750 ---- ---- ---- ---- 13.880 +.744 13.136 3775 ---- ---- ---- ---- 14.107 +.749 13.358 3800 ---- ---- ---- ---- 14.336 +.755 13.581 3825 ---- ---- ---- ---- 14.564 +.759 13.805 3850 ---- ---- ---- ---- 14.793 +.764 14.029 3875 ---- ---- ---- ---- 15.023 +.769 14.254 3900 ---- ---- ---- ---- 15.253 +.773 14.480 3925 ---- ---- ---- ---- 15.484 +.778 14.706 3950 ---- ---- ---- ---- 15.715 +.782 14.933 3975 ---- ---- ---- ---- 15.946 +.786 15.160 4000 ---- ---- ---- ---- 16.178 +.790 15.388 4025 ---- ---- ---- ---- 16.411 +.795 15.616 4050 ---- ---- ---- ---- 16.644 +.799 15.845 4075 ---- ---- ---- ---- 16.877 +.803 16.074 4100 ---- ---- ---- ---- 17.111 +.807 16.304 725 ---- ---- ---- ---- .012 -.005 .017 750 ---- ---- ---- ---- .015 -.004 .019 775 ---- ---- ---- ---- .017 -.005 .022 800 ---- ---- ---- ---- .020 -.006 .026 825 ---- ---- ---- ---- .023 -.006 .029 850 ---- ---- ---- ---- .026 -.007 .033 875 ---- ---- ---- ---- .030 -.008 .038 900 ---- ---- ---- ---- .034 -.009 .043 925 ---- ---- ---- ---- .039 -.009 .048 950 ---- ---- ---- ---- .044 -.009 .053 975 ---- ---- ---- ---- .050 -.010 .060 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .217 -.001 .218 1025 ---- ---- ---- ---- .232 UNCH .232 1050 ---- ---- ---- ---- .248 +.001 .247 1075 ---- ---- ---- ---- .264 +.002 .262 1100 ---- ---- ---- ---- .281 +.003 .278 1125 ---- ---- ---- ---- .298 +.004 .294 1150 ---- ---- ---- ---- .316 +.005 .311 1175 ---- ---- ---- ---- .334 +.006 .328 1200 ---- ---- ---- ---- .353 +.007 .346 1225 ---- ---- ---- ---- .372 +.008 .364 1250 ---- ---- ---- ---- .392 +.009 .383 1275 ---- ---- ---- ---- .413 +.012 .401 1300 ---- ---- ---- ---- .434 +.013 .421 1325 ---- ---- ---- ---- .455 +.014 .441 1350 ---- ---- ---- ---- .477 +.016 .461 1375 ---- ---- ---- ---- .500 +.018 .482 1400 ---- ---- ---- ---- .523 +.020 .503 1425 ---- ---- ---- ---- .547 +.023 .524 1450 ---- ---- ---- ---- .572 +.026 .546 1475 ---- ---- ---- ---- .597 +.028 .569 1500 ---- ---- ---- ---- .623 +.031 .592 1525 ---- ---- ---- ---- .649 +.033 .616 1550 ---- ---- ---- ---- .677 +.035 .642 1575 ---- ---- ---- ---- .707 +.039 .668 1600 ---- ---- ---- ---- .738 +.042 .696 1625 ---- ---- ---- ---- .771 +.045 .726 1650 ---- ---- ---- ---- .806 +.048 .758 1675 ---- ---- ---- ---- .843 +.051 .792 1700 ---- ---- ---- ---- .884 +.055 .829 1725 ---- ---- ---- ---- .927 +.058 .869 1750 ---- ---- ---- ---- .973 +.060 .913 1775 ---- ---- ---- ---- 1.023 +.064 .959 1800 ---- ---- ---- ---- 1.077 +.068 1.009 1825 ---- ---- ---- ---- 1.134 +.071 1.063 1850 ---- ---- ---- ---- 1.195 +.075 1.120 1875 ---- ---- ---- ---- 1.260 +.079 1.181 1900 ---- ---- ---- ---- 1.329 +.084 1.245 1925 ---- ---- ---- ---- 1.402 +.090 1.312 1950 ---- ---- ---- ---- 1.479 +.097 1.382 1975 ---- ---- ---- ---- 1.559 +.104 1.455 2000 ---- ---- ---- ---- 1.644 +.112 1.532 2025 ---- ---- ---- ---- 1.733 +.121 1.612 2050 ---- ---- ---- ---- 1.825 +.129 1.696 2075 ---- ---- ---- ---- 1.922 +.140 1.782 2100 ---- ---- ---- ---- 2.022 +.149 1.873 2125 ---- ---- ---- ---- 2.127 +.160 1.967 2150 ---- ---- ---- ---- 2.235 +.171 2.064 2175 ---- ---- ---- ---- 2.348 +.183 2.165 2200 ---- ---- ---- ---- 2.464 +.194 2.270 2225 ---- ---- ---- ---- 2.585 +.207 2.378 2250 ---- ---- ---- ---- 2.709 +.220 2.489 2275 ---- ---- ---- ---- 2.837 +.232 2.605 2300 ---- ---- ---- ---- 2.969 +.246 2.723 2325 ---- ---- ---- ---- 3.105 +.259 2.846 2350 ---- ---- ---- ---- 3.244 +.272 2.972 2375 ---- ---- ---- ---- 3.387 +.286 3.101 2400 ---- ---- ---- ---- 3.534 +.300 3.234 2425 ---- ---- ---- ---- 3.683 +.313 3.370 2450 ---- ---- ---- ---- 3.836 +.327 3.509 2475 ---- ---- ---- ---- 3.992 +.340 3.652 2500 ---- ---- ---- ---- 4.151 +.354 3.797 2525 ---- ---- ---- ---- 4.312 +.367 3.945 2550 ---- ---- ---- ---- 4.476 +.380 4.096 2575 ---- ---- ---- ---- 4.642 +.392 4.250 2600 ---- ---- ---- ---- 4.810 +.404 4.406 2625 ---- ---- ---- ---- 4.981 +.416 4.565 2650 ---- ---- ---- ---- 5.153 +.427 4.726 2675 ---- ---- ---- ---- 5.327 +.437 4.890 2700 ---- ---- ---- ---- 5.502 +.447 5.055 2725 ---- ---- ---- ---- 5.679 +.456 5.223 2750 ---- ---- ---- ---- 5.857 +.465 5.392 2775 ---- ---- ---- ---- 6.037 +.474 5.563 2800 ---- ---- ---- ---- 6.218 +.481 5.737 2825 ---- ---- ---- ---- 6.401 +.489 5.912 2850 ---- ---- ---- ---- 6.584 +.495 6.089 2875 ---- ---- ---- ---- 6.770 +.503 6.267 2900 ---- ---- ---- ---- 6.956 +.508 6.448 2925 ---- ---- ---- ---- 7.145 +.515 6.630 2950 ---- ---- ---- ---- 7.334 +.520 6.814 2975 ---- ---- ---- ---- 7.525 +.526 6.999 3000 ---- ---- ---- ---- 7.718 +.531 7.187 3025 ---- ---- ---- ---- 7.912 +.537 7.375 3050 ---- ---- ---- ---- 8.107 +.541 7.566 3075 ---- ---- ---- ---- 8.304 +.546 7.758 3100 ---- ---- ---- ---- 8.502 +.551 7.951 3125 ---- ---- ---- ---- 8.702 +.555 8.147 3150 ---- ---- ---- ---- 8.904 +.561 8.343 3175 ---- ---- ---- ---- 9.106 +.565 8.541 3200 ---- ---- ---- ---- 9.310 +.570 8.740 3225 ---- ---- ---- ---- 9.515 +.574 8.941 3250 ---- ---- ---- ---- 9.721 +.579 9.142 3275 ---- ---- ---- ---- 9.929 +.584 9.345 3300 ---- ---- ---- ---- 10.137 +.588 9.549 3325 ---- ---- ---- ---- 10.346 +.592 9.754 3350 ---- ---- ---- ---- 10.557 +.596 9.961 3375 ---- ---- ---- ---- 10.768 +.600 10.168 3400 ---- ---- ---- ---- 10.980 +.604 10.376 3425 ---- ---- ---- ---- 11.192 +.608 10.584 3450 ---- ---- ---- ---- 11.406 +.612 10.794 3475 ---- ---- ---- ---- 11.620 +.615 11.005 3500 ---- ---- ---- ---- 11.834 +.618 11.216 3525 ---- ---- ---- ---- 12.050 +.622 11.428 3550 ---- ---- ---- ---- 12.265 +.625 11.640 3575 ---- ---- ---- ---- 12.481 +.627 11.854 3600 ---- ---- ---- ---- 12.698 +.631 12.067 3625 ---- ---- ---- ---- 12.915 +.633 12.282 3650 ---- ---- ---- ---- 13.133 +.636 12.497 3675 ---- ---- ---- ---- 13.350 +.638 12.712 3700 ---- ---- ---- ---- 13.569 +.641 12.928 3725 ---- ---- ---- ---- 13.787 +.643 13.144 3750 ---- ---- ---- ---- 14.006 +.645 13.361 3775 ---- ---- ---- ---- 14.225 +.646 13.579 3800 ---- ---- ---- ---- 14.445 +.649 13.796 3825 ---- ---- ---- ---- 14.665 +.650 14.015 3850 ---- ---- ---- ---- 14.886 +.652 14.234 3875 ---- ---- ---- ---- 15.107 +.654 14.453 3900 ---- ---- ---- ---- 15.328 +.655 14.673 3925 ---- ---- ---- ---- 15.550 +.656 14.894 3950 ---- ---- ---- ---- 15.772 +.657 15.115 3975 ---- ---- ---- ---- 15.995 +.659 15.336 4000 ---- ---- ---- ---- 16.218 +.660 15.558 4025 ---- ---- ---- ---- 16.442 +.661 15.781 4050 ---- ---- ---- ---- 16.666 +.662 16.004 4075 ---- ---- ---- ---- 16.891 +.664 16.227 4100 ---- ---- ---- ---- 17.116 +.665 16.451 725 ---- ---- ---- ---- .086 -.004 .090 750 ---- ---- ---- ---- .095 -.004 .099 775 ---- ---- ---- ---- .105 -.003 .108 800 ---- ---- ---- ---- .115 -.004 .119 825 ---- ---- ---- ---- .126 -.003 .129 850 ---- ---- ---- ---- .137 -.004 .141 875 ---- ---- ---- ---- .149 -.003 .152 900 ---- ---- ---- ---- .162 -.002 .164 925 ---- ---- ---- ---- .175 -.002 .177 950 ---- ---- ---- ---- .188 -.002 .190 975 ---- ---- ---- ---- .202 -.002 .204 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .393 +.011 .382 1025 ---- ---- ---- ---- .415 +.011 .404 1050 ---- ---- ---- ---- .438 +.013 .425 1075 ---- ---- ---- ---- .462 +.014 .448 1100 ---- ---- ---- ---- .486 +.015 .471 1125 ---- ---- ---- ---- .511 +.017 .494 1150 ---- ---- ---- ---- .536 +.018 .518 1175 ---- ---- ---- ---- .561 +.019 .542 1200 ---- ---- ---- ---- .587 +.021 .566 1225 ---- ---- ---- ---- .614 +.023 .591 1250 ---- ---- ---- ---- .641 +.024 .617 1275 ---- ---- ---- ---- .668 +.026 .642 1300 ---- ---- ---- ---- .696 +.027 .669 1325 ---- ---- ---- ---- .725 +.030 .695 1350 ---- ---- ---- ---- .753 +.031 .722 1375 ---- ---- ---- ---- .783 +.034 .749 1400 ---- ---- ---- ---- .813 +.036 .777 1425 ---- ---- ---- ---- .843 +.038 .805 1450 ---- ---- ---- ---- .874 +.040 .834 1475 ---- ---- ---- ---- .905 +.043 .862 1500 ---- ---- ---- ---- .937 +.045 .892 1525 ---- ---- ---- ---- .969 +.047 .922 1550 ---- ---- ---- ---- 1.003 +.050 .953 1575 ---- ---- ---- ---- 1.038 +.053 .985 1600 ---- ---- ---- ---- 1.074 +.056 1.018 1625 ---- ---- ---- ---- 1.112 +.059 1.053 1650 ---- ---- ---- ---- 1.152 +.062 1.090 1675 ---- ---- ---- ---- 1.194 +.065 1.129 1700 ---- ---- ---- ---- 1.238 +.068 1.170 1725 ---- ---- ---- ---- 1.286 +.071 1.215 1750 ---- ---- ---- ---- 1.337 +.075 1.262 1775 ---- ---- ---- ---- 1.391 +.078 1.313 1800 ---- ---- ---- ---- 1.449 +.082 1.367 1825 ---- ---- ---- ---- 1.511 +.086 1.425 1850 ---- ---- ---- ---- 1.577 +.090 1.487 1875 ---- ---- ---- ---- 1.646 +.094 1.552 1900 ---- ---- ---- ---- 1.720 +.099 1.621 1925 ---- ---- ---- ---- 1.797 +.104 1.693 1950 ---- ---- ---- ---- 1.878 +.109 1.769 1975 ---- ---- ---- ---- 1.963 +.115 1.848 2000 ---- ---- ---- ---- 2.052 +.121 1.931 2025 ---- ---- ---- ---- 2.145 +.128 2.017 2050 ---- ---- ---- ---- 2.242 +.135 2.107 2075 ---- ---- ---- ---- 2.343 +.143 2.200 2100 ---- ---- ---- ---- 2.448 +.152 2.296 2125 ---- ---- ---- ---- 2.557 +.161 2.396 2150 ---- ---- ---- ---- 2.670 +.170 2.500 2175 ---- ---- ---- ---- 2.787 +.180 2.607 2200 ---- ---- ---- ---- 2.908 +.190 2.718 2225 ---- ---- ---- ---- 3.032 +.200 2.832 2250 ---- ---- ---- ---- 3.161 +.212 2.949 2275 ---- ---- ---- ---- 3.293 +.223 3.070 2300 ---- ---- ---- ---- 3.428 +.234 3.194 2325 ---- ---- ---- ---- 3.568 +.247 3.321 2350 ---- ---- ---- ---- 3.710 +.258 3.452 2375 ---- ---- ---- ---- 3.856 +.271 3.585 2400 ---- ---- ---- ---- 4.005 +.284 3.721 2425 ---- ---- ---- ---- 4.157 +.296 3.861 2450 ---- ---- ---- ---- 4.313 +.310 4.003 2475 ---- ---- ---- ---- 4.470 +.322 4.148 2500 ---- ---- ---- ---- 4.631 +.335 4.296 2525 ---- ---- ---- ---- 4.794 +.348 4.446 2550 ---- ---- ---- ---- 4.959 +.360 4.599 2575 ---- ---- ---- ---- 5.126 +.372 4.754 2600 ---- ---- ---- ---- 5.296 +.384 4.912 2625 ---- ---- ---- ---- 5.467 +.395 5.072 2650 ---- ---- ---- ---- 5.640 +.405 5.235 2675 ---- ---- ---- ---- 5.814 +.414 5.400 2700 ---- ---- ---- ---- 5.990 +.424 5.566 2725 ---- ---- ---- ---- 6.166 +.431 5.735 2750 ---- ---- ---- ---- 6.344 +.438 5.906 2775 ---- ---- ---- ---- 6.523 +.445 6.078 2800 ---- ---- ---- ---- 6.703 +.451 6.252 2825 ---- ---- ---- ---- 6.884 +.455 6.429 2850 ---- ---- ---- ---- 7.066 +.459 6.607 2875 ---- ---- ---- ---- 7.249 +.463 6.786 2900 ---- ---- ---- ---- 7.434 +.466 6.968 2925 ---- ---- ---- ---- 7.620 +.469 7.151 2950 ---- ---- ---- ---- 7.807 +.471 7.336 2975 ---- ---- ---- ---- 7.996 +.474 7.522 3000 ---- ---- ---- ---- 8.186 +.476 7.710 3025 ---- ---- ---- ---- 8.377 +.477 7.900 3050 ---- ---- ---- ---- 8.570 +.479 8.091 3075 ---- ---- ---- ---- 8.765 +.482 8.283 3100 ---- ---- ---- ---- 8.961 +.483 8.478 3125 ---- ---- ---- ---- 9.160 +.487 8.673 3150 ---- ---- ---- ---- 9.359 +.489 8.870 3175 ---- ---- ---- ---- 9.560 +.491 9.069 3200 ---- ---- ---- ---- 9.763 +.495 9.268 3225 ---- ---- ---- ---- 9.967 +.498 9.469 3250 ---- ---- ---- ---- 10.172 +.501 9.671 3275 ---- ---- ---- ---- 10.379 +.505 9.874 3300 ---- ---- ---- ---- 10.586 +.508 10.078 3325 ---- ---- ---- ---- 10.795 +.512 10.283 3350 ---- ---- ---- ---- 11.004 +.515 10.489 3375 ---- ---- ---- ---- 11.215 +.520 10.695 3400 ---- ---- ---- ---- 11.426 +.523 10.903 3425 ---- ---- ---- ---- 11.638 +.527 11.111 3450 ---- ---- ---- ---- 11.850 +.531 11.319 3475 ---- ---- ---- ---- 12.063 +.534 11.529 3500 ---- ---- ---- ---- 12.277 +.538 11.739 3525 ---- ---- ---- ---- 12.490 +.541 11.949 3550 ---- ---- ---- ---- 12.704 +.545 12.159 3575 ---- ---- ---- ---- 12.919 +.549 12.370 3600 ---- ---- ---- ---- 13.134 +.552 12.582 3625 ---- ---- ---- ---- 13.349 +.555 12.794 3650 ---- ---- ---- ---- 13.564 +.558 13.006 3675 ---- ---- ---- ---- 13.780 +.561 13.219 3700 ---- ---- ---- ---- 13.996 +.564 13.432 3725 ---- ---- ---- ---- 14.213 +.567 13.646 3750 ---- ---- ---- ---- 14.430 +.570 13.860 3775 ---- ---- ---- ---- 14.647 +.573 14.074 3800 ---- ---- ---- ---- 14.865 +.576 14.289 3825 ---- ---- ---- ---- 15.083 +.579 14.504 3850 ---- ---- ---- ---- 15.301 +.581 14.720 3875 ---- ---- ---- ---- 15.520 +.584 14.936 3900 ---- ---- ---- ---- 15.739 +.586 15.153 3925 ---- ---- ---- ---- 15.959 +.589 15.370 3950 ---- ---- ---- ---- 16.179 +.591 15.588 3975 ---- ---- ---- ---- 16.400 +.594 15.806 4000 ---- ---- ---- ---- 16.621 +.597 16.024 4025 ---- ---- ---- ---- 16.842 +.599 16.243 4050 ---- ---- ---- ---- 17.064 +.601 16.463 4075 ---- ---- ---- ---- 17.286 +.603 16.683 4100 ---- ---- ---- ---- 17.509 +.606 16.903 4125 ---- ---- ---- ---- 17.732 +.608 17.124 925 ---- ---- ---- ---- .328 +.007 .321 950 ---- ---- ---- ---- .349 +.008 .341 975 ---- ---- ---- ---- .371 +.010 .361 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .491 +.005 .486 1025 ---- ---- ---- ---- .518 +.006 .512 1050 ---- ---- ---- ---- .546 +.008 .538 1075 ---- ---- ---- ---- .574 +.009 .565 1100 ---- ---- ---- ---- .603 +.011 .592 1125 ---- ---- ---- ---- .632 +.012 .620 1150 ---- ---- ---- ---- .662 +.014 .648 1175 ---- ---- ---- ---- .692 +.016 .676 1200 ---- ---- ---- ---- .723 +.018 .705 1225 ---- ---- ---- ---- .754 +.020 .734 1250 ---- ---- ---- ---- .786 +.022 .764 1275 ---- ---- ---- ---- .818 +.024 .794 1300 ---- ---- ---- ---- .851 +.026 .825 1325 ---- ---- ---- ---- .884 +.028 .856 1350 ---- ---- ---- ---- .918 +.031 .887 1375 ---- ---- ---- ---- .952 +.033 .919 1400 ---- ---- ---- ---- .987 +.036 .951 1425 ---- ---- ---- ---- 1.022 +.039 .983 1450 ---- ---- ---- ---- 1.058 +.042 1.016 1475 ---- ---- ---- ---- 1.094 +.045 1.049 1500 ---- ---- ---- ---- 1.131 +.048 1.083 1525 ---- ---- ---- ---- 1.169 +.051 1.118 1550 ---- ---- ---- ---- 1.208 +.055 1.153 1575 ---- ---- ---- ---- 1.248 +.058 1.190 1600 ---- ---- ---- ---- 1.289 +.062 1.227 1625 ---- ---- ---- ---- 1.332 +.065 1.267 1650 ---- ---- ---- ---- 1.377 +.069 1.308 1675 ---- ---- ---- ---- 1.424 +.073 1.351 1700 ---- ---- ---- ---- 1.473 +.076 1.397 1725 ---- ---- ---- ---- 1.525 +.079 1.446 1750 ---- ---- ---- ---- 1.580 +.082 1.498 1775 ---- ---- ---- ---- 1.639 +.086 1.553 1800 ---- ---- ---- ---- 1.701 +.089 1.612 1825 ---- ---- ---- ---- 1.766 +.092 1.674 1850 ---- ---- ---- ---- 1.836 +.096 1.740 1875 ---- ---- ---- ---- 1.909 +.100 1.809 1900 ---- ---- ---- ---- 1.986 +.104 1.882 1925 ---- ---- ---- ---- 2.066 +.107 1.959 1950 ---- ---- ---- ---- 2.151 +.112 2.039 1975 ---- ---- ---- ---- 2.240 +.118 2.122 2000 ---- ---- ---- ---- 2.333 +.124 2.209 2025 ---- ---- ---- ---- 2.430 +.131 2.299 2050 ---- ---- ---- ---- 2.530 +.137 2.393 2075 ---- ---- ---- ---- 2.635 +.145 2.490 2100 ---- ---- ---- ---- 2.744 +.154 2.590 2125 ---- ---- ---- ---- 2.856 +.162 2.694 2150 ---- ---- ---- ---- 2.973 +.172 2.801 2175 ---- ---- ---- ---- 3.093 +.181 2.912 2200 ---- ---- ---- ---- 3.216 +.190 3.026 2225 ---- ---- ---- ---- 3.343 +.200 3.143 2250 ---- ---- ---- ---- 3.474 +.211 3.263 2275 ---- ---- ---- ---- 3.607 +.221 3.386 2300 ---- ---- ---- ---- 3.744 +.232 3.512 2325 ---- ---- ---- ---- 3.884 +.242 3.642 2350 ---- ---- ---- ---- 4.027 +.253 3.774 2375 ---- ---- ---- ---- 4.172 +.264 3.908 2400 ---- ---- ---- ---- 4.320 +.274 4.046 2425 ---- ---- ---- ---- 4.471 +.285 4.186 2450 ---- ---- ---- ---- 4.624 +.296 4.328 2475 ---- ---- ---- ---- 4.780 +.306 4.474 2500 ---- ---- ---- ---- 4.938 +.316 4.622 2525 ---- ---- ---- ---- 5.098 +.326 4.772 2550 ---- ---- ---- ---- 5.261 +.336 4.925 2575 ---- ---- ---- ---- 5.426 +.346 5.080 2600 ---- ---- ---- ---- 5.593 +.355 5.238 2625 ---- ---- ---- ---- 5.762 +.364 5.398 2650 ---- ---- ---- ---- 5.933 +.373 5.560 2675 ---- ---- ---- ---- 6.107 +.382 5.725 2700 ---- ---- ---- ---- 6.281 +.389 5.892 2725 ---- ---- ---- ---- 6.458 +.397 6.061 2750 ---- ---- ---- ---- 6.637 +.405 6.232 2775 ---- ---- ---- ---- 6.817 +.412 6.405 2800 ---- ---- ---- ---- 6.999 +.419 6.580 2825 ---- ---- ---- ---- 7.182 +.425 6.757 2850 ---- ---- ---- ---- 7.367 +.431 6.936 2875 ---- ---- ---- ---- 7.554 +.437 7.117 2900 ---- ---- ---- ---- 7.742 +.442 7.300 2925 ---- ---- ---- ---- 7.931 +.447 7.484 2950 ---- ---- ---- ---- 8.122 +.452 7.670 2975 ---- ---- ---- ---- 8.315 +.457 7.858 3000 ---- ---- ---- ---- 8.508 +.461 8.047 3025 ---- ---- ---- ---- 8.703 +.465 8.238 3050 ---- ---- ---- ---- 8.899 +.469 8.430 3075 ---- ---- ---- ---- 9.097 +.473 8.624 3100 ---- ---- ---- ---- 9.295 +.477 8.818 3125 ---- ---- ---- ---- 9.495 +.480 9.015 3150 ---- ---- ---- ---- 9.696 +.484 9.212 3175 ---- ---- ---- ---- 9.898 +.487 9.411 3200 ---- ---- ---- ---- 10.101 +.491 9.610 3225 ---- ---- ---- ---- 10.305 +.494 9.811 3250 ---- ---- ---- ---- 10.509 +.496 10.013 3275 ---- ---- ---- ---- 10.715 +.499 10.216 3300 ---- ---- ---- ---- 10.921 +.502 10.419 3325 ---- ---- ---- ---- 11.129 +.505 10.624 3350 ---- ---- ---- ---- 11.337 +.508 10.829 3375 ---- ---- ---- ---- 11.545 +.510 11.035 3400 ---- ---- ---- ---- 11.754 +.512 11.242 3425 ---- ---- ---- ---- 11.964 +.515 11.449 3450 ---- ---- ---- ---- 12.175 +.518 11.657 3475 ---- ---- ---- ---- 12.385 +.519 11.866 3500 ---- ---- ---- ---- 12.597 +.522 12.075 3525 ---- ---- ---- ---- 12.809 +.525 12.284 3550 ---- ---- ---- ---- 13.021 +.527 12.494 3575 ---- ---- ---- ---- 13.233 +.529 12.704 3600 ---- ---- ---- ---- 13.446 +.531 12.915 3625 ---- ---- ---- ---- 13.659 +.533 13.126 3650 ---- ---- ---- ---- 13.873 +.536 13.337 3675 ---- ---- ---- ---- 14.087 +.538 13.549 3700 ---- ---- ---- ---- 14.301 +.540 13.761 3725 ---- ---- ---- ---- 14.516 +.543 13.973 3750 ---- ---- ---- ---- 14.731 +.545 14.186 3775 ---- ---- ---- ---- 14.947 +.548 14.399 3800 ---- ---- ---- ---- 15.163 +.550 14.613 3825 ---- ---- ---- ---- 15.379 +.552 14.827 3850 ---- ---- ---- ---- 15.595 +.553 15.042 3875 ---- ---- ---- ---- 15.813 +.556 15.257 3900 ---- ---- ---- ---- 16.030 +.558 15.472 3925 ---- ---- ---- ---- 16.248 +.560 15.688 3950 ---- ---- ---- ---- 16.466 +.562 15.904 3975 ---- ---- ---- ---- 16.685 +.564 16.121 4000 ---- ---- ---- ---- 16.904 +.566 16.338 4025 ---- ---- ---- ---- 17.124 +.568 16.556 4050 ---- ---- ---- ---- 17.344 +.570 16.774 4075 ---- ---- ---- ---- 17.565 +.573 16.992 4100 ---- ---- ---- ---- 17.786 +.574 17.212 4125 ---- ---- ---- ---- 18.007 +.576 17.431 925 ---- ---- ---- ---- .414 +.002 .412 950 ---- ---- ---- ---- .439 +.003 .436 975 ---- ---- ---- ---- .465 +.004 .461 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .760 +.007 .753 1050 ---- ---- ---- ---- .794 +.009 .785 1075 ---- ---- ---- ---- .828 +.010 .818 1100 ---- ---- ---- ---- .862 +.011 .851 1125 ---- ---- ---- ---- .897 +.012 .885 1150 ---- ---- ---- ---- .932 +.013 .919 1175 ---- ---- ---- ---- .967 +.015 .952 1200 ---- ---- ---- ---- 1.003 +.016 .987 1225 ---- ---- ---- ---- 1.039 +.018 1.021 1250 ---- ---- ---- ---- 1.075 +.019 1.056 1275 ---- ---- ---- ---- 1.112 +.021 1.091 1300 ---- ---- ---- ---- 1.148 +.022 1.126 1325 ---- ---- ---- ---- 1.185 +.024 1.161 1350 ---- ---- ---- ---- 1.223 +.027 1.196 1375 ---- ---- ---- ---- 1.260 +.028 1.232 1400 ---- ---- ---- ---- 1.298 +.030 1.268 1425 ---- ---- ---- ---- 1.336 +.032 1.304 1450 ---- ---- ---- ---- 1.374 +.034 1.340 1475 ---- ---- ---- ---- 1.413 +.037 1.376 1500 ---- ---- ---- ---- 1.452 +.040 1.412 1525 ---- ---- ---- ---- 1.491 +.042 1.449 1550 ---- ---- ---- ---- 1.530 +.044 1.486 1575 ---- ---- ---- ---- 1.569 +.046 1.523 1600 ---- ---- ---- ---- 1.609 +.049 1.560 1625 ---- ---- ---- ---- 1.650 +.053 1.597 1650 ---- ---- ---- ---- 1.691 +.055 1.636 1675 ---- ---- ---- ---- 1.733 +.057 1.676 1700 ---- ---- ---- ---- 1.777 +.060 1.717 1725 ---- ---- ---- ---- 1.822 +.063 1.759 1750 ---- ---- ---- ---- 1.870 +.066 1.804 1775 ---- ---- ---- ---- 1.919 +.069 1.850 1800 ---- ---- ---- ---- 1.971 +.071 1.900 1825 ---- ---- ---- ---- 2.026 +.074 1.952 1850 ---- ---- ---- ---- 2.085 +.078 2.007 1875 ---- ---- ---- ---- 2.147 +.080 2.067 1900 ---- ---- ---- ---- 2.213 +.083 2.130 1925 ---- ---- ---- ---- 2.282 +.085 2.197 1950 ---- ---- ---- ---- 2.356 +.089 2.267 1975 ---- ---- ---- ---- 2.434 +.092 2.342 2000 ---- ---- ---- ---- 2.516 +.096 2.420 2025 ---- ---- ---- ---- 2.602 +.099 2.503 2050 ---- ---- ---- ---- 2.693 +.104 2.589 2075 ---- ---- ---- ---- 2.788 +.110 2.678 2100 ---- ---- ---- ---- 2.888 +.116 2.772 2125 ---- ---- ---- ---- 2.993 +.124 2.869 2150 ---- ---- ---- ---- 3.101 +.131 2.970 2175 ---- ---- ---- ---- 3.214 +.139 3.075 2200 ---- ---- ---- ---- 3.331 +.147 3.184 2225 ---- ---- ---- ---- 3.453 +.157 3.296 2250 ---- ---- ---- ---- 3.578 +.167 3.411 2275 ---- ---- ---- ---- 3.707 +.177 3.530 2300 ---- ---- ---- ---- 3.840 +.187 3.653 2325 ---- ---- ---- ---- 3.977 +.199 3.778 2350 ---- ---- ---- ---- 4.117 +.210 3.907 2375 ---- ---- ---- ---- 4.260 +.221 4.039 2400 ---- ---- ---- ---- 4.406 +.231 4.175 2425 ---- ---- ---- ---- 4.555 +.243 4.312 2450 ---- ---- ---- ---- 4.707 +.254 4.453 2475 ---- ---- ---- ---- 4.862 +.266 4.596 2500 ---- ---- ---- ---- 5.019 +.277 4.742 2525 ---- ---- ---- ---- 5.178 +.287 4.891 2550 ---- ---- ---- ---- 5.339 +.297 5.042 2575 ---- ---- ---- ---- 5.503 +.308 5.195 2600 ---- ---- ---- ---- 5.668 +.317 5.351 2625 ---- ---- ---- ---- 5.836 +.327 5.509 2650 ---- ---- ---- ---- 6.006 +.337 5.669 2675 ---- ---- ---- ---- 6.177 +.345 5.832 2700 ---- ---- ---- ---- 6.351 +.355 5.996 2725 ---- ---- ---- ---- 6.526 +.363 6.163 2750 ---- ---- ---- ---- 6.702 +.370 6.332 2775 ---- ---- ---- ---- 6.880 +.377 6.503 2800 ---- ---- ---- ---- 7.060 +.385 6.675 2825 ---- ---- ---- ---- 7.241 +.391 6.850 2850 ---- ---- ---- ---- 7.423 +.397 7.026 2875 ---- ---- ---- ---- 7.606 +.402 7.204 2900 ---- ---- ---- ---- 7.791 +.407 7.384 2925 ---- ---- ---- ---- 7.977 +.412 7.565 2950 ---- ---- ---- ---- 8.164 +.415 7.749 2975 ---- ---- ---- ---- 8.352 +.419 7.933 3000 ---- ---- ---- ---- 8.542 +.423 8.119 3025 ---- ---- ---- ---- 8.733 +.426 8.307 3050 ---- ---- ---- ---- 8.925 +.429 8.496 3075 ---- ---- ---- ---- 9.119 +.432 8.687 3100 ---- ---- ---- ---- 9.314 +.435 8.879 3125 ---- ---- ---- ---- 9.510 +.438 9.072 3150 ---- ---- ---- ---- 9.708 +.441 9.267 3175 ---- ---- ---- ---- 9.906 +.443 9.463 3200 ---- ---- ---- ---- 10.107 +.447 9.660 3225 ---- ---- ---- ---- 10.308 +.449 9.859 3250 ---- ---- ---- ---- 10.511 +.452 10.059 3275 ---- ---- ---- ---- 10.715 +.456 10.259 3300 ---- ---- ---- ---- 10.920 +.459 10.461 3325 ---- ---- ---- ---- 11.126 +.461 10.665 3350 ---- ---- ---- ---- 11.334 +.465 10.869 3375 ---- ---- ---- ---- 11.542 +.468 11.074 3400 ---- ---- ---- ---- 11.752 +.472 11.280 3425 ---- ---- ---- ---- 11.962 +.475 11.487 3450 ---- ---- ---- ---- 12.174 +.479 11.695 3475 ---- ---- ---- ---- 12.386 +.482 11.904 3500 ---- ---- ---- ---- 12.599 +.485 12.114 3525 ---- ---- ---- ---- 12.813 +.488 12.325 3550 ---- ---- ---- ---- 13.028 +.492 12.536 3575 ---- ---- ---- ---- 13.244 +.495 12.749 3600 ---- ---- ---- ---- 13.460 +.498 12.962 3625 ---- ---- ---- ---- 13.677 +.502 13.175 3650 ---- ---- ---- ---- 13.895 +.505 13.390 3675 ---- ---- ---- ---- 14.113 +.508 13.605 3700 ---- ---- ---- ---- 14.332 +.511 13.821 3725 ---- ---- ---- ---- 14.552 +.514 14.038 3750 ---- ---- ---- ---- 14.772 +.517 14.255 3775 ---- ---- ---- ---- 14.992 +.519 14.473 3800 ---- ---- ---- ---- 15.214 +.523 14.691 3825 ---- ---- ---- ---- 15.436 +.526 14.910 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .917 +.014 .903 1050 ---- ---- ---- ---- .954 +.015 .939 1075 ---- ---- ---- ---- .991 +.016 .975 1100 ---- ---- ---- ---- 1.029 +.017 1.012 1125 ---- ---- ---- ---- 1.067 +.018 1.049 1150 ---- ---- ---- ---- 1.105 +.020 1.085 1175 ---- ---- ---- ---- 1.144 +.022 1.122 1200 ---- ---- ---- ---- 1.182 +.022 1.160 1225 ---- ---- ---- ---- 1.221 +.024 1.197 1250 ---- ---- ---- ---- 1.260 +.026 1.234 1275 ---- ---- ---- ---- 1.299 +.027 1.272 1300 ---- ---- ---- ---- 1.339 +.029 1.310 1325 ---- ---- ---- ---- 1.378 +.031 1.347 1350 ---- ---- ---- ---- 1.418 +.033 1.385 1375 ---- ---- ---- ---- 1.457 +.034 1.423 1400 ---- ---- ---- ---- 1.497 +.036 1.461 1425 ---- ---- ---- ---- 1.537 +.038 1.499 1450 ---- ---- ---- ---- 1.577 +.040 1.537 1475 ---- ---- ---- ---- 1.617 +.042 1.575 1500 ---- ---- ---- ---- 1.658 +.045 1.613 1525 ---- ---- ---- ---- 1.698 +.046 1.652 1550 ---- ---- ---- ---- 1.739 +.049 1.690 1575 ---- ---- ---- ---- 1.779 +.051 1.728 1600 ---- ---- ---- ---- 1.820 +.053 1.767 1625 ---- ---- ---- ---- 1.862 +.056 1.806 1650 ---- ---- ---- ---- 1.904 +.058 1.846 1675 ---- ---- ---- ---- 1.948 +.061 1.887 1700 ---- ---- ---- ---- 1.993 +.064 1.929 1725 ---- ---- ---- ---- 2.040 +.067 1.973 1750 ---- ---- ---- ---- 2.089 +.070 2.019 1775 ---- ---- ---- ---- 2.140 +.072 2.068 1800 ---- ---- ---- ---- 2.194 +.074 2.120 1825 ---- ---- ---- ---- 2.252 +.078 2.174 1850 ---- ---- ---- ---- 2.314 +.081 2.233 1875 ---- ---- ---- ---- 2.379 +.084 2.295 1900 ---- ---- ---- ---- 2.449 +.087 2.362 1925 ---- ---- ---- ---- 2.523 +.090 2.433 1950 ---- ---- ---- ---- 2.601 +.094 2.507 1975 ---- ---- ---- ---- 2.683 +.097 2.586 2000 ---- ---- ---- ---- 2.770 +.102 2.668 2025 ---- ---- ---- ---- 2.860 +.106 2.754 2050 ---- ---- ---- ---- 2.955 +.112 2.843 2075 ---- ---- ---- ---- 3.053 +.117 2.936 2100 ---- ---- ---- ---- 3.155 +.123 3.032 2125 ---- ---- ---- ---- 3.261 +.129 3.132 2150 ---- ---- ---- ---- 3.371 +.137 3.234 2175 ---- ---- ---- ---- 3.484 +.143 3.341 2200 ---- ---- ---- ---- 3.602 +.152 3.450 2225 ---- ---- ---- ---- 3.723 +.160 3.563 2250 ---- ---- ---- ---- 3.848 +.169 3.679 2275 ---- ---- ---- ---- 3.976 +.178 3.798 2300 ---- ---- ---- ---- 4.108 +.187 3.921 2325 ---- ---- ---- ---- 4.244 +.197 4.047 2350 ---- ---- ---- ---- 4.383 +.207 4.176 2375 ---- ---- ---- ---- 4.525 +.217 4.308 2400 ---- ---- ---- ---- 4.670 +.227 4.443 2425 ---- ---- ---- ---- 4.819 +.238 4.581 2450 ---- ---- ---- ---- 4.971 +.249 4.722 2475 ---- ---- ---- ---- 5.125 +.259 4.866 2500 ---- ---- ---- ---- 5.283 +.270 5.013 2525 ---- ---- ---- ---- 5.443 +.281 5.162 2550 ---- ---- ---- ---- 5.605 +.291 5.314 2575 ---- ---- ---- ---- 5.770 +.302 5.468 2600 ---- ---- ---- ---- 5.938 +.313 5.625 2625 ---- ---- ---- ---- 6.107 +.323 5.784 2650 ---- ---- ---- ---- 6.279 +.333 5.946 2675 ---- ---- ---- ---- 6.452 +.343 6.109 2700 ---- ---- ---- ---- 6.628 +.353 6.275 2725 ---- ---- ---- ---- 6.805 +.362 6.443 2750 ---- ---- ---- ---- 6.983 +.371 6.612 2775 ---- ---- ---- ---- 7.163 +.379 6.784 2800 ---- ---- ---- ---- 7.344 +.387 6.957 2825 ---- ---- ---- ---- 7.525 +.393 7.132 2850 ---- ---- ---- ---- 7.708 +.400 7.308 2875 ---- ---- ---- ---- 7.892 +.406 7.486 2900 ---- ---- ---- ---- 8.077 +.411 7.666 2925 ---- ---- ---- ---- 8.263 +.416 7.847 2950 ---- ---- ---- ---- 8.450 +.421 8.029 2975 ---- ---- ---- ---- 8.638 +.425 8.213 3000 ---- ---- ---- ---- 8.827 +.429 8.398 3025 ---- ---- ---- ---- 9.017 +.432 8.585 3050 ---- ---- ---- ---- 9.209 +.435 8.774 3075 ---- ---- ---- ---- 9.402 +.438 8.964 3100 ---- ---- ---- ---- 9.596 +.441 9.155 3125 ---- ---- ---- ---- 9.791 +.443 9.348 3150 ---- ---- ---- ---- 9.988 +.445 9.543 3175 ---- ---- ---- ---- 10.186 +.448 9.738 3200 ---- ---- ---- ---- 10.386 +.450 9.936 3225 ---- ---- ---- ---- 10.587 +.452 10.135 3250 ---- ---- ---- ---- 10.790 +.455 10.335 3275 ---- ---- ---- ---- 10.994 +.457 10.537 3300 ---- ---- ---- ---- 11.199 +.459 10.740 3325 ---- ---- ---- ---- 11.405 +.461 10.944 3350 ---- ---- ---- ---- 11.613 +.464 11.149 3375 ---- ---- ---- ---- 11.821 +.466 11.355 3400 ---- ---- ---- ---- 12.030 +.468 11.562 3425 ---- ---- ---- ---- 12.240 +.470 11.770 3450 ---- ---- ---- ---- 12.451 +.472 11.979 3475 ---- ---- ---- ---- 12.663 +.474 12.189 3500 ---- ---- ---- ---- 12.875 +.476 12.399 3525 ---- ---- ---- ---- 13.088 +.477 12.611 3550 ---- ---- ---- ---- 13.302 +.479 12.823 3575 ---- ---- ---- ---- 13.517 +.482 13.035 3600 ---- ---- ---- ---- 13.732 +.483 13.249 3625 ---- ---- ---- ---- 13.948 +.485 13.463 3650 ---- ---- ---- ---- 14.164 +.486 13.678 3675 ---- ---- ---- ---- 14.382 +.488 13.894 3700 ---- ---- ---- ---- 14.600 +.490 14.110 3725 ---- ---- ---- ---- 14.818 +.491 14.327 3750 ---- ---- ---- ---- 15.037 +.492 14.545 3775 ---- ---- ---- ---- 15.257 +.494 14.763 3800 ---- ---- ---- ---- 15.477 +.495 14.982 3825 ---- ---- ---- ---- 15.698 +.497 15.201 3850 ---- ---- ---- ---- 15.920 +.499 15.421 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.108 UNCH 1.108 1050 ---- ---- ---- ---- 1.149 +.002 1.147 1075 ---- ---- ---- ---- 1.190 +.003 1.187 1100 ---- ---- ---- ---- 1.231 +.004 1.227 1125 ---- ---- ---- ---- 1.272 +.005 1.267 1150 ---- ---- ---- ---- 1.314 +.008 1.306 1175 ---- ---- ---- ---- 1.355 +.009 1.346 1200 ---- ---- ---- ---- 1.397 +.011 1.386 1225 ---- ---- ---- ---- 1.438 +.012 1.426 1250 ---- ---- ---- ---- 1.480 +.014 1.466 1275 ---- ---- ---- ---- 1.522 +.017 1.505 1300 ---- ---- ---- ---- 1.563 +.018 1.545 1325 ---- ---- ---- ---- 1.605 +.020 1.585 1350 ---- ---- ---- ---- 1.647 +.023 1.624 1375 ---- ---- ---- ---- 1.688 +.024 1.664 1400 ---- ---- ---- ---- 1.730 +.027 1.703 1425 ---- ---- ---- ---- 1.771 +.029 1.742 1450 ---- ---- ---- ---- 1.813 +.032 1.781 1475 ---- ---- ---- ---- 1.855 +.035 1.820 1500 ---- ---- ---- ---- 1.896 +.037 1.859 1525 ---- ---- ---- ---- 1.938 +.040 1.898 1550 ---- ---- ---- ---- 1.979 +.043 1.936 1575 ---- ---- ---- ---- 2.020 +.045 1.975 1600 ---- ---- ---- ---- 2.062 +.049 2.013 1625 ---- ---- ---- ---- 2.104 +.052 2.052 1650 ---- ---- ---- ---- 2.147 +.055 2.092 1675 ---- ---- ---- ---- 2.191 +.058 2.133 1700 ---- ---- ---- ---- 2.236 +.061 2.175 1725 ---- ---- ---- ---- 2.284 +.065 2.219 1750 ---- ---- ---- ---- 2.333 +.068 2.265 1775 ---- ---- ---- ---- 2.385 +.071 2.314 1800 ---- ---- ---- ---- 2.440 +.073 2.367 1825 ---- ---- ---- ---- 2.499 +.077 2.422 1850 ---- ---- ---- ---- 2.562 +.080 2.482 1875 ---- ---- ---- ---- 2.629 +.083 2.546 1900 ---- ---- ---- ---- 2.700 +.085 2.615 1925 ---- ---- ---- ---- 2.776 +.088 2.688 1950 ---- ---- ---- ---- 2.856 +.090 2.766 1975 ---- ---- ---- ---- 2.941 +.094 2.847 2000 ---- ---- ---- ---- 3.029 +.096 2.933 2025 ---- ---- ---- ---- 3.122 +.100 3.022 2050 ---- ---- ---- ---- 3.219 +.104 3.115 2075 ---- ---- ---- ---- 3.320 +.109 3.211 2100 ---- ---- ---- ---- 3.425 +.115 3.310 2125 ---- ---- ---- ---- 3.534 +.121 3.413 2150 ---- ---- ---- ---- 3.647 +.128 3.519 2175 ---- ---- ---- ---- 3.763 +.135 3.628 2200 ---- ---- ---- ---- 3.884 +.143 3.741 2225 ---- ---- ---- ---- 4.008 +.151 3.857 2250 ---- ---- ---- ---- 4.136 +.160 3.976 2275 ---- ---- ---- ---- 4.267 +.169 4.098 2300 ---- ---- ---- ---- 4.402 +.179 4.223 2325 ---- ---- ---- ---- 4.541 +.189 4.352 2350 ---- ---- ---- ---- 4.682 +.199 4.483 2375 ---- ---- ---- ---- 4.827 +.209 4.618 2400 ---- ---- ---- ---- 4.975 +.220 4.755 2425 ---- ---- ---- ---- 5.126 +.231 4.895 2450 ---- ---- ---- ---- 5.280 +.242 5.038 2475 ---- ---- ---- ---- 5.437 +.253 5.184 2500 ---- ---- ---- ---- 5.596 +.264 5.332 2525 ---- ---- ---- ---- 5.758 +.275 5.483 2550 ---- ---- ---- ---- 5.922 +.286 5.636 2575 ---- ---- ---- ---- 6.089 +.297 5.792 2600 ---- ---- ---- ---- 6.258 +.307 5.951 2625 ---- ---- ---- ---- 6.430 +.318 6.112 2650 ---- ---- ---- ---- 6.603 +.328 6.275 2675 ---- ---- ---- ---- 6.779 +.338 6.441 2700 ---- ---- ---- ---- 6.957 +.348 6.609 2725 ---- ---- ---- ---- 7.136 +.356 6.780 2750 ---- ---- ---- ---- 7.317 +.365 6.952 2775 ---- ---- ---- ---- 7.500 +.373 7.127 2800 ---- ---- ---- ---- 7.685 +.381 7.304 2825 ---- ---- ---- ---- 7.871 +.388 7.483 2850 ---- ---- ---- ---- 8.058 +.394 7.664 2875 ---- ---- ---- ---- 8.247 +.400 7.847 2900 ---- ---- ---- ---- 8.437 +.405 8.032 2925 ---- ---- ---- ---- 8.629 +.410 8.219 2950 ---- ---- ---- ---- 8.821 +.414 8.407 2975 ---- ---- ---- ---- 9.015 +.419 8.596 3000 ---- ---- ---- ---- 9.209 +.422 8.787 3025 ---- ---- ---- ---- 9.405 +.426 8.979 3050 ---- ---- ---- ---- 9.601 +.429 9.172 3075 ---- ---- ---- ---- 9.798 +.432 9.366 3100 ---- ---- ---- ---- 9.996 +.435 9.561 3125 ---- ---- ---- ---- 10.195 +.438 9.757 3150 ---- ---- ---- ---- 10.394 +.441 9.953 3175 ---- ---- ---- ---- 10.594 +.443 10.151 3200 ---- ---- ---- ---- 10.795 +.446 10.349 3225 ---- ---- ---- ---- 10.997 +.449 10.548 3250 ---- ---- ---- ---- 11.199 +.451 10.748 3275 ---- ---- ---- ---- 11.402 +.453 10.949 3300 ---- ---- ---- ---- 11.606 +.456 11.150 3325 ---- ---- ---- ---- 11.810 +.458 11.352 3350 ---- ---- ---- ---- 12.016 +.460 11.556 3375 ---- ---- ---- ---- 12.222 +.463 11.759 3400 ---- ---- ---- ---- 12.429 +.465 11.964 3425 ---- ---- ---- ---- 12.637 +.467 12.170 3450 ---- ---- ---- ---- 12.845 +.469 12.376 3475 ---- ---- ---- ---- 13.054 +.470 12.584 3500 ---- ---- ---- ---- 13.264 +.472 12.792 3525 ---- ---- ---- ---- 13.475 +.475 13.000 3550 ---- ---- ---- ---- 13.686 +.476 13.210 3575 ---- ---- ---- ---- 13.899 +.479 13.420 3600 ---- ---- ---- ---- 14.111 +.480 13.631 3625 ---- ---- ---- ---- 14.325 +.482 13.843 3650 ---- ---- ---- ---- 14.539 +.484 14.055 3675 ---- ---- ---- ---- 14.754 +.486 14.268 3700 ---- ---- ---- ---- 14.969 +.487 14.482 3725 ---- ---- ---- ---- 15.185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1868 1473 31980 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 4.809 -.828 5.637 1875 ---- ---- ---- ---- 4.561 -.827 5.388 1900 ---- ---- ---- ---- 4.313 -.826 5.139 1925 ---- ---- ---- ---- 4.066 -.824 4.890 1950 ---- ---- ---- ---- 3.820 -.822 4.642 1975 ---- ---- ---- ---- 3.574 -.820 4.394 2000 ---- ---- ---- ---- 3.330 -.817 4.147 2025 ---- ---- ---- ---- 3.086 -.815 3.901 2050 ---- ---- 2.718A 2.718A 2.845 -.810 3.655 2075 ---- ---- 2.478A 2.478A 2.605 -.805 3.410 2100 ---- ---- 2.244A 2.244A 2.369 -.798 3.167 2125 ---- ---- 2.016A 2.016A 2.138 -.788 2.926 2150 ---- ---- 1.795A 1.795A 1.913 -.774 2.687 2175 ---- ---- 1.589A 1.589A 1.695 -.756 2.451 2200 ---- ---- 1.386A 1.386A 1.488 -.733 2.221 2225 ---- ---- 1.195A 1.195A 1.292 -.704 1.996 2240 ---- ---- ---- ---- 1.182 -.683 1.865 2245 ---- ---- ---- ---- 1.146 -.676 1.822 2250 ---- ---- 1.023A 1.023A 1.111 -.669 1.780 2255 ---- ---- ---- ---- 1.076 -.662 1.738 2260 ---- ---- ---- ---- 1.042 -.654 1.696 2265 ---- ---- ---- ---- 1.009 -.646 1.655 2270 ---- ---- ---- ---- .976 -.638 1.614 2275 ---- ---- .867A .867A .944 -.630 1.574 2280 ---- ---- ---- ---- .913 -.621 1.534 2285 ---- ---- .811A .811A .882 -.612 1.494 2290 ---- ---- .782A .782A .852 -.604 1.456 2295 ---- ---- .755A .755A .823 -.594 1.417 2300 ---- ---- .729A .729A .795 -.585 1.380 2305 ---- ---- .702A .702A .767 -.575 1.342 2310 ---- ---- .677A .677A .740 -.566 1.306 2315 ---- ---- .653A .653A .713 -.557 1.270 2320 ---- ---- .629A .629A .688 -.546 1.234 2325 ---- ---- .606A .606A .663 -.536 1.199 2330 .648 .648 .583A .679B .638 -.527 8 1.165 2335 ---- ---- .562A .562A .615 -.516 1.131 2340 ---- ---- .533A .533A .592 -.506 1.098 2345 ---- ---- .515A .515A .570 -.496 1.066 2350 .623 .706B .495A .495A .548 -.486 6 1.034 2355 ---- ---- .477A .477A .527 -.476 1.003 2360 ---- ---- .459A .459A .507 -.465 .972 2365 ---- ---- .441A .441A .488 -.454 .942 2370 ---- ---- .425A .425A .469 -.444 .913 2375 ---- ---- .408A .408A .451 -.433 .884 2380 ---- ---- .393A .393A .433 -.423 .856 7 2385 ---- ---- .378A .378A .416 -.412 .828 2390 ---- ---- .363A .363A .400 -.402 .802 2395 ---- ---- .348A .348A .385 -.390 .775 2400 .453 .453 .336A .336A .369 -.381 3 .750 3 13 2405 ---- ---- .323A .323A .355 -.370 .725 2410 ---- ---- .310A .310A .341 -.359 .700 2415 ---- ---- .298A .298A .328 -.349 .677 2420 ---- ---- .286A .286A .315 -.339 .654 2425 ---- ---- .275A .275A .302 -.329 .631 2430 ---- ---- .264A .264A .291 -.318 .609 2435 ---- ---- .254A .254A .279 -.309 .588 2440 ---- ---- .245A .245A .268 -.299 .567 2445 ---- ---- .235A .235A .258 -.289 .547 2450 ---- ---- .226A .226A .248 -.280 .528 2455 ---- ---- .217A .217A .238 -.271 .509 2460 ---- ---- .209A .209A .229 -.262 .491 2465 ---- ---- .201A .201A .220 -.253 .473 2470 ---- ---- .193A .193A .211 -.245 .456 2475 ---- ---- .186A .186A .203 -.237 .440 2480 ---- ---- .179A .179A .195 -.229 .424 2485 ---- ---- .172A .172A .188 -.221 .409 2490 ---- ---- .165A .165A .180 -.214 .394 2495 ---- ---- .159A .159A .173 -.207 .380 2500 ---- ---- .153A .153A .167 -.199 .366 2505 ---- ---- ---- .147A .160 ---- ---- 2510 ---- ---- ---- .142A .154 ---- ---- 2515 ---- ---- ---- .136A .148 ---- ---- 2525 ---- ---- .126A .126A .138 -.166 .304 2550 ---- ---- .105A .105A .114 -.139 .253 10 2575 ---- ---- .088A .088A .095 -.116 .211 15 2600 ---- ---- .074A .074A .079 -.097 .176 2625 ---- ---- .063A .063A .067 -.081 .148 2650 ---- ---- .054A .054A .057 -.067 .124 2675 ---- ---- .047A .047A .049 -.056 .105 2700 ---- ---- .041A .041A .042 -.046 .088 2725 ---- ---- .036A .036A .037 -.038 .075 2750 ---- ---- .033A .033A .032 -.032 .064 2775 ---- ---- .029A .029A .029 -.026 .055 2800 ---- ---- .027A .027A .025 -.022 .047 2825 ---- ---- .024A .024A .023 -.018 .041 2850 ---- ---- .022A .022A .020 -.015 .035 2875 ---- ---- .021A .021A .018 -.012 .030 2900 ---- ---- .019A .019A .017 -.010 .027 2925 ---- ---- ---- .018A .015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 3 45 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .010 +.004 .006 1875 ---- .008B ---- .008B .012 +.005 .007 1900 ---- .010B ---- .010B .014 +.005 .009 1925 ---- .013B ---- .013B .017 +.007 .010 1950 ---- .016B ---- .016B .021 +.009 .012 1975 ---- .021B ---- .021B .025 +.010 .015 2000 ---- .026B ---- .026B .030 +.013 .017 2025 ---- .034B ---- .034B .037 +.016 .021 2050 ---- .043B ---- .042B .045 +.020 .025 2075 ---- .055B ---- .054B .055 +.025 .030 2100 ---- .070B ---- .070B .069 +.032 .037 2125 ---- .092B ---- .092B .087 +.042 .045 2150 ---- .119B ---- .119B .111 +.055 .056 2175 ---- .155B ---- .155B .144 +.074 .070 2200 ---- .203B ---- .203B .186 +.097 .089 2225 ---- .264B ---- .264B .240 +.126 .114 2240 ---- .307B ---- .307B .279 +.146 .133 2245 ---- .323B ---- .321B .293 +.153 .140 2250 ---- .341B ---- .338B .307 +.160 .147 1 1 2255 ---- .358B ---- .355B .323 +.168 .155 2260 ---- .376B .162A .162A .339 +.176 .163 2265 ---- .394B .170A .170A .355 +.183 .172 2270 ---- .412B .178A .178A .373 +.192 .181 23 23 2275 .257 .433B .187A .430B .391 +.200 5 .191 7 7 2280 ---- .452B .196A .196A .409 +.208 .201 2285 ---- .473B .205A .205A .428 +.217 .211 2290 ---- .496B .215A .215A .448 +.226 .222 11 2295 ---- .518B .226A .226A .469 +.235 .234 2300 .534 .542B .237A .383A .490 +.244 1 .246 51 50 2305 ---- .565B .249A .249A .512 +.253 .259 2310 ---- .589B .261A .261A .535 +.263 .272 2315 ---- .615B .274A .274A .559 +.273 .286 2320 .564 .641B .287A .539A .583 +.283 2 .300 2325 ---- .667B .301A .301A .608 +.293 .315 2330 ---- .695B .316A .316A .633 +.302 .331 2335 ---- .723B .331A .331A .660 +.313 .347 2340 ---- .752B .347A .347A .687 +.323 .364 2345 ---- .781B .363A .363A .714 +.333 .381 2350 ---- .811B .381A .381A .743 +.344 .399 19 28 2355 ---- .842B .398A .398A .772 +.354 .418 2360 ---- .873B .417A .417A .801 +.364 .437 2365 ---- .905B .436A .436A .832 +.375 .457 37 37 2370 ---- .938B .456A .456A .863 +.385 .478 2375 .750 .971B .476A .966B .895 +.396 1 .499 1 1 2380 ---- .936B .497A .497A .927 +.406 .521 2385 ---- .941B .519A .519A .960 +.417 .543 2390 ---- .940B .542A .542A .994 +.428 .566 2395 ---- .932B .566A .566A 1.028 +.438 .590 6 2400 .960 1.143B .590A 1.141B 1.063 +.449 6 .614 3 9 2405 ---- .940B .615A .615A 1.098 +.459 .639 2410 ---- .937B ---- .936B 1.134 +.470 .664 2415 ---- ---- ---- ---- 1.171 +.480 .691 2420 ---- ---- ---- ---- 1.208 +.491 .717 2425 ---- 1.334B ---- 1.334B 1.245 +.500 .745 2430 ---- ---- ---- ---- 1.283 +.510 .773 2435 ---- ---- ---- ---- 1.322 +.520 .802 2440 1.300 1.300 1.300 1.300 1.361 +.530 1 .831 1 2445 ---- ---- ---- ---- 1.400 +.539 .861 2450 ---- 1.534B ---- 1.534B 1.440 +.549 .891 2455 ---- ---- ---- ---- 1.480 +.558 .922 2460 ---- ---- ---- ---- 1.521 +.567 .954 2465 ---- ---- ---- ---- 1.562 +.576 .986 2470 ---- ---- ---- ---- 1.603 +.584 1.019 2475 ---- 1.743B ---- 1.743B 1.645 +.592 1.053 2480 ---- ---- ---- ---- 1.687 +.600 1.087 2485 ---- ---- ---- ---- 1.729 +.608 1.121 2490 ---- ---- ---- ---- 1.772 +.616 1.156 2495 ---- ---- ---- ---- 1.815 +.623 1.192 2500 ---- 1.960B ---- 1.960B 1.858 +.630 1.228 2505 ---- ---- ---- 1.271A 1.902 ---- ---- 2510 ---- ---- ---- 1.309A 1.946 ---- ---- 2515 ---- ---- ---- 1.346A 1.990 ---- ---- 2525 ---- 2.188B ---- 2.188B 2.079 +.663 1.416 2550 ---- 2.412B ---- 2.412B 2.304 +.690 1.614 2575 ---- 2.646B ---- 2.646B 2.535 +.714 1.821 2600 ---- 2.886B ---- 2.886B 2.769 +.733 2.036 2625 ---- 3.126B ---- 3.126B 3.007 +.750 2.257 2650 ---- 3.366B ---- 3.366B 3.246 +.763 2.483 2675 ---- 3.612B ---- 3.612B 3.488 +.775 2.713 2700 ---- 3.758B ---- 3.757B 3.731 +.784 2.947 2725 ---- 3.768B ---- 3.768B 3.975 +.792 3.183 2750 ---- ---- ---- ---- 4.220 +.798 3.422 2775 ---- ---- ---- ---- 4.466 +.804 3.662 2800 ---- ---- ---- ---- 4.713 +.809 3.904 2825 ---- ---- ---- ---- 4.960 +.813 4.147 2850 ---- ---- ---- ---- 5.208 +.816 4.392 2875 ---- ---- ---- ---- 5.456 +.819 4.637 2900 ---- ---- ---- ---- 5.704 +.821 4.883 2925 ---- ---- ---- 5.163A 5.952 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 142 174 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.306 -.830 8.136 1625 ---- ---- ---- ---- 7.056 -.830 7.886 1650 ---- ---- ---- ---- 6.806 -.830 7.636 1675 ---- ---- ---- ---- 6.556 -.830 7.386 1700 ---- ---- ---- ---- 6.306 -.830 7.136 1725 ---- ---- ---- ---- 6.056 -.830 6.886 1750 ---- ---- ---- ---- 5.806 -.830 6.636 1775 ---- ---- ---- ---- 5.556 -.830 6.386 1800 ---- ---- ---- ---- 5.306 -.830 6.136 1825 ---- ---- ---- ---- 5.056 -.830 5.886 1850 ---- ---- ---- ---- 4.806 -.830 5.636 1875 ---- ---- ---- ---- 4.556 -.830 5.386 1900 ---- ---- ---- ---- 4.306 -.830 5.136 1925 ---- ---- ---- ---- 4.056 -.830 4.886 1950 ---- ---- ---- ---- 3.806 -.830 4.636 1975 ---- ---- ---- ---- 3.556 -.831 4.387 2000 ---- ---- ---- ---- 3.306 -.831 4.137 2005 ---- ---- ---- ---- 3.256 -.831 4.087 2010 ---- ---- ---- ---- 3.206 -.831 4.037 2015 ---- ---- ---- ---- 3.156 -.831 3.987 2020 ---- ---- ---- ---- 3.106 -.831 3.937 2025 ---- ---- ---- ---- 3.056 -.831 3.887 2030 ---- ---- ---- ---- 3.006 -.831 3.837 2035 ---- ---- ---- ---- 2.956 -.831 3.787 2040 ---- ---- ---- ---- 2.906 -.831 3.737 2045 ---- ---- ---- ---- 2.856 -.831 3.687 2050 ---- ---- ---- ---- 2.806 -.831 3.637 2055 ---- ---- ---- ---- 2.756 -.831 3.587 2060 ---- ---- ---- ---- 2.706 -.831 3.537 2065 ---- ---- ---- ---- 2.656 -.831 3.487 2070 ---- ---- ---- ---- 2.606 -.831 3.437 2075 ---- ---- ---- ---- 2.556 -.831 3.387 2080 ---- ---- ---- ---- 2.506 -.831 3.337 2085 ---- ---- ---- ---- 2.456 -.831 3.287 3 2090 ---- ---- ---- ---- 2.406 -.831 3.237 2095 ---- ---- ---- ---- 2.356 -.831 3.187 2100 ---- ---- ---- ---- 2.306 -.831 3.137 4 2105 ---- ---- ---- ---- 2.256 -.831 3.087 2110 ---- ---- ---- ---- 2.206 -.831 3.037 2115 ---- ---- ---- ---- 2.156 -.831 2.987 2 2120 ---- ---- ---- ---- 2.106 -.831 2.937 2125 ---- ---- ---- ---- 2.056 -.832 2.888 2 2130 ---- ---- ---- ---- 2.006 -.832 2.838 2 2135 ---- ---- ---- ---- 1.956 -.832 2.788 2140 ---- ---- ---- ---- 1.906 -.832 2.738 2145 ---- ---- ---- ---- 1.856 -.832 2.688 2150 ---- ---- ---- ---- 1.806 -.832 2.638 1 2155 ---- ---- ---- ---- 1.756 -.833 2.589 2160 ---- ---- ---- ---- 1.706 -.833 2.539 2 2165 ---- ---- ---- ---- 1.656 -.833 2.489 2170 ---- ---- ---- ---- 1.606 -.833 2.439 2175 ---- ---- ---- ---- 1.557 -.833 2.390 96 2180 ---- ---- ---- ---- 1.507 -.833 2.340 2185 ---- ---- ---- ---- 1.457 -.833 2.290 2190 ---- ---- ---- ---- 1.408 -.833 2.241 4 2195 ---- ---- ---- ---- 1.358 -.833 2.191 3 2200 ---- ---- ---- ---- 1.309 -.832 2.141 107 2205 ---- ---- ---- ---- 1.259 -.833 2.092 12 2210 ---- ---- ---- ---- 1.210 -.832 2.042 2215 ---- ---- ---- ---- 1.161 -.832 1.993 2220 ---- ---- ---- ---- 1.112 -.831 1.943 6 2225 ---- ---- .944A .944A 1.063 -.831 1.894 2230 ---- ---- ---- ---- 1.014 -.831 1.845 19 2235 ---- ---- ---- ---- .966 -.830 1.796 2240 ---- ---- ---- ---- .918 -.828 1.746 33 2245 ---- ---- ---- ---- .870 -.827 1.697 2250 ---- ---- .712A .712A .823 -.825 1.648 32 2255 ---- ---- .723A .723A .776 -.824 1.600 2260 ---- ---- .681A .681A .729 -.822 1.551 5 2265 ---- ---- .638A .638A .683 -.819 1.502 2270 ---- ---- .596A .596A .638 -.816 1.454 2 2275 ---- ---- .496A .496A .594 -.812 1.406 27 2280 ---- ---- .518A .518A .550 -.808 1.358 2285 ---- ---- .479A .479A .508 -.802 1.310 2290 ---- ---- .444A .444A .467 -.795 1.262 2295 ---- ---- .349A .349A .427 -.788 1.215 2300 .389 .389 .313A .417B .389 -.779 5 1.168 65 2305 ---- ---- .285A .285A .352 -.770 1.122 2310 ---- ---- .254A .254A .318 -.758 8 1.076 2315 ---- ---- .227A .227A .285 -.745 1.030 2320 ---- ---- .203A .203A .254 -.731 1 .985 4 2325 ---- ---- .179A .179A .226 -.715 1 .941 1 70 2330 ---- ---- .157A .157A .200 -.697 .897 15 2335 .251 .251 .137A .137A .176 -.678 4 .854 4 2340 ---- ---- .120A .120A .154 -.658 1 .812 1 2345 ---- ---- .106A .106A .135 -.636 .771 47 2350 .120 .197 .091A .091A .118 -.613 31 .731 55 2355 .158 .238 .080A .261B .103 -.589 2 .692 6 2360 .140 .140 .070A .081A .089 -.565 3 .654 4 2365 .098 .201 .061A .139B .078 -.539 7 .617 9 2370 .106 .106 .054A .054A .067 -.514 6 .581 2 2375 .100 .128 .047A .052A .058 -.488 194 .546 411 2380 .081 .081 .041A .041A .050 -.462 2 .512 16 2385 .203 .203 .033 .054B .044 -.436 17 .480 1 11 2390 ---- ---- .032A .032A .038 -.411 .449 2 2395 ---- ---- .028A .028A .032 -.387 .419 10 18 2400 .140 .140 .024A .026A .028 -.362 17 .390 17 23 2405 ---- ---- .022A .022A .024 -.338 .362 17 17 2410 .098 .098 .019A .103B .020 -.316 2 .336 8 6 2415 ---- ---- .017A .017A .017 -.293 .310 3 3 2420 ---- ---- .015A .015A .015 -.271 .286 2425 ---- ---- .013A .013A .012 -.252 1 .264 1 12 2430 ---- ---- .012A .012A .010 -.233 .243 2435 .007 .007 .007 .007 .009 -.214 4 .223 4 4 2440 .126 .126 .010A .010A .007 -.197 6 .204 3 3 2445 ---- ---- .010A .010A .006 -.181 .187 2450 .050 .050 .009A .009A .005 -.166 12 .171 13 94 2455 .040 .040 .008A .008A .004 -.153 1 .157 2 2460 ---- ---- .007A .007A .004 -.139 .143 1 1 2465 ---- ---- .007A .007A .003 -.127 .130 2470 ---- ---- .006A .006A .003 -.116 .119 1 1 2475 .025 .025 .006A .006A .002 -.106 37 .108 3 39 2480 ---- ---- .005A .005A .002 -.097 .099 1 1 2485 ---- ---- .005A .005A .002 -.088 .090 5 5 2490 ---- ---- .005A .005A .001 -.081 .082 2 2 2495 ---- ---- .004A .004A .001 -.073 .074 1 1 2500 ---- ---- .004A .004A .001 -.067 .068 214 296 2505 ---- ---- ---- .004A .001 ---- ---- 2510 ---- ---- ---- .004A .001 ---- ---- 2515 ---- ---- ---- .004A .001 ---- ---- 2525 ---- ---- .004A .004A .001 -.041 .042 3 4 2550 ---- ---- .003A .003A .001 -.025 .026 13 97 2575 ---- ---- .003A .003A .001 -.015 .016 1 2600 ---- ---- .003A .003A .001 -.009 .010 26 2625 ---- ---- .003A .003A .001 -.006 .007 6 2650 ---- ---- .003A .003A .001 -.003 .004 50 2675 ---- ---- ---- ---- .001 -.002 .003 26 2700 ---- ---- ---- ---- .001 -.001 .002 33 2725 ---- ---- ---- ---- .001 UNCH .001 1 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 1 2825 ---- ---- ---- ---- .001 UNCH .001 1 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 362 324 1856 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 UNCH .001 27 1975 ---- ---- ---- ---- .001 UNCH .001 34 2000 ---- ---- ---- ---- .001 UNCH .001 35 2005 ---- ---- ---- ---- .001 UNCH .001 1 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 7 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 3 2055 ---- ---- ---- ---- .001 UNCH .001 2060 ---- ---- ---- ---- .001 UNCH .001 2065 ---- ---- ---- ---- .001 UNCH .001 2070 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2080 ---- ---- ---- ---- .001 UNCH .001 2085 ---- ---- ---- ---- .001 UNCH .001 2090 ---- ---- ---- ---- .001 UNCH .001 6 2095 ---- ---- ---- ---- .001 UNCH .001 16 2100 ---- ---- ---- ---- .001 UNCH .001 6 2105 ---- ---- ---- ---- .001 UNCH .001 2110 ---- ---- ---- ---- .001 -.001 .002 2115 ---- ---- ---- ---- .001 -.001 .002 1 2120 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.001 .002 95 2130 ---- ---- ---- ---- .001 -.001 .002 2135 ---- ---- ---- ---- .001 -.001 .002 2140 ---- ---- ---- ---- .001 -.001 .002 6 2145 ---- ---- ---- ---- .001 -.002 .003 23 2150 ---- ---- ---- ---- .001 -.002 .003 56 2155 ---- ---- ---- ---- .001 -.002 .003 2160 ---- ---- ---- ---- .001 -.002 .003 5 2165 ---- ---- ---- ---- .001 -.002 .003 5 5 2170 ---- .005B ---- .005B .002 -.002 .004 1 2175 .008 .008 .007 .006A .002 -.002 50 .004 1 11 2180 ---- ---- ---- ---- .002 -.002 .004 2185 ---- .008B ---- .008B .002 -.003 .005 1 2190 ---- .006B ---- .006B .003 -.002 .005 2 2195 ---- .007B ---- .007B .003 -.002 .005 2200 .011 .011 .001 .002B .004 -.002 2 .006 13 18 2205 .008 .009B .008 .009B .004 -.002 1 .006 2 2210 ---- .011B ---- .011B .005 -.002 .007 2215 ---- .013B ---- .013B .006 -.001 .007 4 2220 .010 .016B .007A .016B .007 -.001 11 .008 4 2225 ---- .019B ---- .019B .008 UNCH .008 156 2230 ---- .022B .008A .008A .010 +.001 .009 2235 ---- .026B .009A .009A .011 +.001 1 .010 12 2240 .017 .030B .009A .016B .013 +.002 12 .011 5 69 2245 ---- .035B .010A .010A .015 +.003 .012 2250 ---- .041B .011A .011A .018 +.005 2 .013 13 36 2255 .020 .047B .012A .016A .021 +.007 1 .014 2260 .023 .054B .012A .033B .024 +.009 2 .015 10 2265 .028 .063B .013A .025A .028 +.011 2 .017 8 2270 ---- .072B .014A .014A .033 +.015 .018 1 8 2275 .052 .083B .015A .032 .039 +.019 13 .020 4 31 2280 .010 .095B .010 .066B .045 +.023 11 .022 9 13 2285 ---- .108B .017A .017A .053 +.029 .024 2 2290 .121 .123B .019A .052A .062 +.036 5 .026 5 2295 ---- .136B .020A .020A .072 +.043 .029 1 2300 .090 .156B .022A .079A .084 +.052 136 .032 81 201 2305 .158 .174B .024A .052A .097 +.061 11 .036 1 2310 .124 .198B .027A .095A .113 +.073 101 .040 2315 ---- .222B .029A .029A .130 +.086 .044 6 4 2320 .234 .249B .033A .148B .149 +.100 40 .049 1 2325 .250 .275B .037A .149A .171 +.116 48 .055 7 77 2330 .175 .305B .042A .265B .195 +.134 3 .061 1 1 2335 .320 .335B .046A .238B .221 +.152 46 .069 11 26 2340 .312 .357B .056A .202A .249 +.172 5 .077 4 4 2345 ---- .391B .062A .062A .280 +.195 6 .085 4 34 2350 .125 .438B .067A .254A .313 +.218 8 .095 142 111 2355 ---- .463B .068A .068A .348 +.242 .106 1 1 2360 .090 .501B .076A .471B .384 +.266 3 .118 3 6 2365 ---- .540B .085A .085A .423 +.292 .131 13 2370 ---- .580B .096A .096A .462 +.317 .145 2 2375 .248 .635B .107A .533B .503 +.343 114 .160 48 142 2380 ---- .591B .120A .120A .545 +.369 .176 31 25 2385 .509 .637B .135A .364A .589 +.395 3 .194 33 19 2390 ---- .661B .151A .151A .633 +.420 .213 1 2395 ---- .708B .169A .169A .677 +.444 .233 2 1 2400 .175 .860B .175 .860B .723 +.469 4 .254 22 16 2405 ---- .752B .210A .210A .769 +.493 .276 2 2 2410 ---- .776B .233A .233A .815 +.515 .300 2415 ---- .781B .271A .271A .862 +.538 .324 8 8 2420 ---- .754B .290A .290A .910 +.560 .350 2425 ---- 1.096B .318A .318A .957 +.579 .378 14 2430 ---- .743B .348A .348A 1.005 +.598 .407 2435 ---- .734B .380A .380A 1.054 +.617 .437 2440 ---- .610B .413A .413A 1.102 +.634 .468 2 2445 ---- .655B .449A .449A 1.151 +.650 .501 2450 ---- 1.240B .480A .480A 1.200 +.665 .535 2455 ---- .667B ---- ---- 1.249 +.679 .570 2460 ---- .701B ---- ---- 1.299 +.692 .607 2465 ---- .685B ---- ---- 1.348 +.704 .644 2470 ---- ---- ---- ---- 1.397 +.714 .683 2475 ---- ---- ---- ---- 1.447 +.725 .722 1 2 2480 ---- ---- ---- ---- 1.497 +.734 .763 2485 ---- ---- ---- ---- 1.546 +.742 .804 2490 ---- ---- ---- ---- 1.596 +.750 .846 2495 ---- ---- ---- ---- 1.646 +.758 .888 2500 ---- ---- ---- ---- 1.696 +.765 .931 2505 ---- ---- ---- .981A 1.746 ---- ---- 2510 ---- ---- ---- 1.024A 1.796 ---- ---- 2515 ---- ---- ---- 1.071A 1.846 ---- ---- 2525 ---- ---- ---- ---- 1.946 +.790 1.156 3 2550 ---- ---- ---- ---- 2.196 +.806 1.390 1 2575 ---- ---- ---- ---- 2.446 +.816 1.630 2600 ---- ---- ---- ---- 2.696 +.822 1.874 2625 ---- ---- ---- ---- 2.946 +.826 2.120 2650 ---- ---- ---- ---- 3.196 +.828 2.368 2675 ---- ---- ---- ---- 3.446 +.830 2.616 2700 ---- ---- ---- ---- 3.696 +.831 2.865 2725 ---- ---- ---- ---- 3.946 +.831 3.115 2750 ---- ---- ---- ---- 4.196 +.831 3.365 2775 ---- ---- ---- ---- 4.446 +.831 3.615 2800 ---- ---- ---- ---- 4.696 +.831 3.865 2825 ---- ---- ---- ---- 4.946 +.831 4.115 2850 ---- ---- ---- ---- 5.196 +.831 4.365 2875 ---- ---- ---- ---- 5.446 +.831 4.615 2900 ---- ---- ---- ---- 5.696 +.832 4.864 2925 ---- ---- ---- 5.146A 5.946 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 641 459 1442 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.305 -.831 8.136 1625 ---- ---- ---- ---- 7.055 -.831 7.886 1650 ---- ---- ---- ---- 6.805 -.831 7.636 1675 ---- ---- ---- ---- 6.555 -.831 7.386 1700 ---- ---- ---- ---- 6.305 -.831 7.136 1725 ---- ---- ---- ---- 6.055 -.831 6.886 1750 ---- ---- ---- ---- 5.805 -.831 6.636 1775 ---- ---- ---- ---- 5.555 -.831 6.386 1800 ---- ---- ---- ---- 5.305 -.831 6.136 1825 ---- ---- ---- ---- 5.055 -.831 5.886 1850 ---- ---- ---- ---- 4.805 -.831 5.636 1875 ---- ---- ---- ---- 4.555 -.831 5.386 1900 ---- ---- ---- ---- 4.306 -.830 5.136 1925 ---- ---- ---- ---- 4.056 -.830 4.886 1950 ---- ---- ---- ---- 3.807 -.830 4.637 1975 ---- ---- ---- ---- 3.558 -.829 4.387 2000 ---- ---- ---- ---- 3.309 -.829 4.138 2010 ---- ---- ---- ---- 3.210 -.828 4.038 2015 ---- ---- ---- ---- 3.161 -.827 3.988 2020 ---- ---- ---- ---- 3.111 -.828 3.939 2025 ---- ---- ---- ---- 3.061 -.828 3.889 2030 ---- ---- ---- ---- 3.012 -.827 3.839 2035 ---- ---- ---- ---- 2.962 -.827 3.789 2040 ---- ---- ---- ---- 2.913 -.826 3.739 2045 ---- ---- ---- ---- 2.863 -.827 3.690 2050 ---- ---- ---- ---- 2.814 -.826 3.640 2055 ---- ---- ---- ---- 2.764 -.826 3.590 2060 ---- ---- ---- ---- 2.715 -.826 3.541 2065 ---- ---- ---- ---- 2.666 -.825 3.491 2070 ---- ---- ---- ---- 2.616 -.825 3.441 2075 ---- ---- ---- ---- 2.567 -.825 3.392 2080 ---- ---- ---- ---- 2.518 -.824 3.342 2085 ---- ---- ---- ---- 2.469 -.823 3.292 2090 ---- ---- ---- ---- 2.420 -.823 3.243 2095 ---- ---- ---- ---- 2.371 -.822 3.193 2100 ---- ---- ---- ---- 2.322 -.822 3.144 2105 ---- ---- ---- ---- 2.273 -.821 3.094 2110 ---- ---- ---- ---- 2.224 -.820 3.044 2115 ---- ---- ---- ---- 2.175 -.820 2.995 2120 ---- ---- ---- ---- 2.126 -.820 2.946 2125 ---- ---- 1.984A 1.984A 2.078 -.818 2.896 2130 ---- ---- ---- ---- 2.029 -.818 2.847 2135 ---- ---- ---- ---- 1.981 -.816 2.797 2140 ---- ---- ---- ---- 1.933 -.815 2.748 2145 ---- ---- ---- ---- 1.885 -.814 2.699 2150 ---- ---- 1.710A 1.710A 1.837 -.813 2.650 2155 ---- ---- ---- ---- 1.789 -.811 2.600 2160 ---- ---- ---- ---- 1.741 -.810 2.551 2165 ---- ---- ---- ---- 1.694 -.808 2.502 2170 ---- ---- ---- ---- 1.646 -.807 2.453 2175 ---- ---- 1.475A 1.475A 1.599 -.805 2.404 2180 ---- ---- ---- ---- 1.552 -.803 2.355 2185 ---- ---- ---- ---- 1.506 -.800 2.306 2190 ---- ---- ---- ---- 1.460 -.798 2.258 2195 ---- ---- ---- ---- 1.414 -.795 2.209 2200 ---- ---- 1.245A 1.245A 1.368 -.792 2.160 2205 ---- ---- 1.262A 1.262A 1.323 -.789 2.112 2210 ---- ---- 1.218A 1.218A 1.278 -.786 2.064 2215 ---- ---- 1.175A 1.175A 1.233 -.782 2.015 2220 ---- ---- 1.132A 1.132A 1.189 -.778 1.967 2225 ---- ---- 1.032A 1.032A 1.146 -.774 1.920 1 2230 ---- ---- 1.050A 1.050A 1.103 -.769 1.872 2235 ---- ---- 1.009A 1.009A 1.061 -.763 1.824 2240 ---- ---- .970A .970A 1.019 -.758 1.777 2245 ---- ---- .931A .931A .978 -.752 1.730 5 2250 ---- ---- .840A .840A .938 -.746 1.684 2255 ---- ---- .857A .857A .898 -.739 1.637 2260 ---- ---- .822A .822A .859 -.732 1.591 1 2265 ---- ---- .788A .788A .821 -.724 1.545 2270 ---- ---- .754A .754A .784 -.716 1.500 2275 ---- ---- .660A .660A .747 -.708 1.455 2280 ---- ---- .635A .635A .712 -.698 1.410 2285 ---- ---- .604A .604A .678 -.688 1.366 2290 ---- ---- .579A .579A .644 -.678 1.322 2295 ---- ---- .538A .538A .612 -.667 1.279 2300 ---- ---- .510A .510A .580 -.657 1.237 1 2305 ---- ---- .482A .482A .550 -.644 1.194 2310 ---- ---- .454A .454A .521 -.632 1.153 2315 ---- ---- .429A .429A .492 -.620 1.112 2320 ---- ---- .405A .405A .465 -.607 1.072 2325 .411 .487 .381A .513B .439 -.593 2 1.032 2330 ---- ---- .359A .359A .414 -.579 .993 2335 ---- ---- .338A .338A .390 -.565 .955 1 1 2340 .428 .428 .318A .318A .367 -.551 4 .918 2345 ---- ---- .298A .298A .346 -.535 .881 2350 .325 .325 .280A .312 .325 -.520 8 .845 1 2355 ---- ---- .263A .263A .305 -.505 .810 2360 ---- ---- .247A .247A .286 -.490 .776 2365 ---- ---- .231A .231A .269 -.474 .743 2370 ---- ---- .217A .217A .252 -.458 .710 2375 ---- ---- .203A .203A .236 -.443 .679 2380 ---- ---- .189A .189A .221 -.427 .648 4 2385 ---- ---- .177A .177A .207 -.412 .619 2390 ---- ---- .166A .166A .194 -.396 .590 2395 ---- ---- .156A .156A .182 -.380 .562 2400 .175 .200 .146A .169 .170 -.365 4 .535 29 2405 ---- ---- .137A .137A .159 -.350 .509 2410 ---- ---- .129A .129A .149 -.335 .484 2415 .225 .225 .121A .139B .139 -.321 6 .460 11 2420 ---- ---- .113A .113A .130 -.307 .437 3 11 2425 ---- ---- .106A .106A .122 -.293 .415 3 2430 .114 .114 .100A .100A .114 -.280 1 .394 2435 ---- ---- .094A .094A .107 -.266 .373 2 2 2440 .135 .135 .088A .156B .100 -.254 1 .354 2445 ---- ---- .082A .082A .093 -.242 .335 2450 .118 .121 .077A .077A .087 -.230 8 .317 2 13 2455 ---- ---- .073A .073A .082 -.218 .300 2460 ---- ---- .068A .068A .076 -.208 .284 2465 ---- ---- .064A .064A .072 -.196 .268 2470 ---- ---- .061A .061A .067 -.187 .254 2475 ---- ---- .057A .057A .063 -.177 .240 9 2480 ---- ---- .054A .054A .059 -.167 .226 2485 ---- ---- .051A .051A .055 -.159 .214 2490 ---- ---- .048A .048A .052 -.150 .202 2495 ---- ---- .045A .045A .049 -.142 .191 2500 ---- ---- .043A .043A .046 -.134 .180 4 2505 ---- ---- ---- .040A .043 ---- ---- 2510 ---- ---- ---- .038A .040 ---- ---- 2515 ---- ---- ---- .036A .038 ---- ---- 2525 ---- ---- .032A .032A .033 -.101 .134 1 2550 ---- ---- .025A .025A .025 -.075 .100 2 4 2575 ---- ---- .019A .019A .018 -.057 .075 2 2 2600 .016 .016 .015A .015A .014 -.042 1 .056 17 2625 .008 .012 .008 .009 .010 -.033 24 .043 1 2650 ---- ---- .009A .009A .008 -.025 .033 2 2675 ---- ---- .007A .007A .006 -.019 .025 2700 ---- ---- .006A .006A .005 -.015 .020 2725 ---- ---- .006A .006A .004 -.012 .016 3 2750 ---- ---- .006A .006A .003 -.010 .013 13 2775 ---- ---- .007A .007A .002 -.009 .011 2800 ---- ---- .007A .007A .002 -.007 .009 2825 ---- ---- .007A .007A .002 -.006 .008 2850 ---- ---- ---- ---- .001 -.005 .006 2875 ---- ---- ---- ---- .001 -.004 .005 2900 ---- ---- ---- ---- .001 -.004 .005 2925 ---- ---- ---- .006A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 12 139 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 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 +.001 .001 1900 ---- ---- ---- ---- .002 UNCH .002 1 1925 ---- ---- ---- ---- .003 +.001 .002 1950 ---- ---- ---- ---- .004 +.001 .003 1975 ---- ---- ---- ---- .005 +.002 .003 16 2000 .005 .006 .004 .005 .006 +.002 24 .004 2 2010 ---- ---- ---- ---- .007 +.003 .004 2015 ---- ---- ---- ---- .007 +.002 .005 2020 ---- .006B ---- .006B .008 +.003 .005 2025 ---- ---- ---- ---- .008 +.003 .005 2030 ---- .007B ---- .007B .009 +.004 .005 2035 ---- .006B ---- .006B .009 +.004 .005 2040 .010 .010 .007 .007 .010 +.004 5 .006 5 2045 ---- .008B ---- .008B .010 +.004 .006 2050 ---- .009B ---- .008B .011 +.005 .006 2055 ---- .009B ---- .009B .011 +.005 .006 2 2060 ---- .010B ---- .010B .012 +.005 .007 2065 ---- .010B ---- .010B .012 +.005 .007 2070 ---- .011B ---- .011B .013 +.006 .007 2075 ---- .012B ---- .012B .014 +.006 .008 2080 ---- .013B ---- .012B .015 +.007 .008 2085 ---- .013B ---- .013B .015 +.007 .008 2090 ---- .014B ---- .014B .016 +.007 .009 2095 ---- .016B ---- .016B .017 +.008 .009 2100 ---- .017B ---- .017B .018 +.008 1 .010 2105 ---- .018B ---- .018B .019 +.009 .010 2110 ---- .019B ---- .019B .020 +.009 .011 2115 ---- .020B ---- .020B .022 +.011 .011 2120 ---- .023B ---- .023B .023 +.011 .012 3 2125 ---- .025B ---- .024B .024 +.012 .012 2130 ---- .026B ---- .026B .026 +.013 .013 2135 ---- .028B ---- .028B .027 +.014 .013 2140 ---- .030B ---- .030B .029 +.015 .014 2145 ---- .033B ---- .033B .031 +.016 .015 2150 ---- .035B ---- .035B .033 +.018 .015 15 2155 ---- .038B ---- .038B .035 +.019 .016 2160 ---- .040B ---- .040B .037 +.020 .017 5 2165 ---- .044B ---- .044B .040 +.022 .018 2170 ---- .048B ---- .048B .043 +.024 .019 2175 ---- .052B ---- .052B .045 +.025 .020 4 2180 ---- .056B ---- .056B .049 +.028 .021 1 2185 ---- .060B ---- .060B .052 +.030 .022 2190 ---- .065B ---- .065B .056 +.033 .023 2195 ---- .070B ---- .070B .060 +.035 .025 2200 .070 .075B .057 .057 .064 +.038 13 .026 21 2205 ---- .081B ---- .081B .069 +.041 .028 2210 ---- .087B ---- .087B .074 +.045 .029 2215 ---- .094B ---- .094B .079 +.048 .031 2220 ---- .103B ---- .103B .085 +.052 .033 2225 .090 .111B .070 .064A .092 +.057 2 .035 4 2230 .081 .119B .081 .114B .099 +.062 3 .037 2235 ---- .130B ---- .130B .106 +.066 .040 2240 ---- .139B ---- .139B .115 +.072 .043 2245 ---- .150B ---- .150B .124 +.078 .046 2250 .141 .162B .135 .123A .133 +.084 41 .049 4 2255 ---- .175B ---- .175B .143 +.090 .053 2 2260 ---- .190B ---- .190B .155 +.099 .056 3 3 2265 ---- .202B .059A .059A .167 +.106 .061 2270 .208 .219B .063A .208B .179 +.114 5 .065 4 2275 ---- .236B .067A .067A .193 +.123 .070 3 2280 ---- .252B .071A .071A .207 +.132 .075 5 2285 .175 .272B .076A .149A .223 +.142 2 .081 2290 .242 .291B .081A .212A .239 +.151 40 .088 2295 ---- .310B .086A .086A .257 +.163 .094 2300 .194 .332B .092A .315B .275 +.173 1 .102 1 107 2305 ---- .356B .098A .098A .295 +.186 .109 2310 ---- .378B .105A .105A .316 +.198 .118 2 2315 ---- .403B .112A .112A .337 +.210 .127 2320 ---- .428B .120A .120A .360 +.223 .137 2325 .344 .454B .129A .435B .384 +.237 1 .147 3 3 2330 ---- .482B .140A .140A .409 +.251 .158 2335 ---- .510B .149A .149A .435 +.265 .170 2340 .250 .540B .161A .522B .462 +.280 17 .182 3 3 2345 ---- .571B .171A .171A .490 +.294 .196 2350 .575 .602B .184A .366A .520 +.310 3 .210 2 2 2355 ---- .634B .198A .198A .550 +.325 .225 10 10 2360 ---- .668B .212A .212A .581 +.341 1 .240 2365 ---- .702B .227A .227A .614 +.357 .257 2370 ---- .737B .244A .244A .647 +.372 .275 1 2375 .650 .773B .261A .758B .681 +.388 3 .293 2380 ---- .746B .283A .283A .716 +.403 .313 2385 ---- .772B .303A .303A .752 +.419 .333 2390 ---- .805B .323A .323A .789 +.435 .354 2395 ---- .845B .344A .344A .826 +.450 .376 2400 ---- .960B .367A .367A .864 +.465 1 .399 1 2 2405 ---- .926B .390A .390A .903 +.480 .423 2410 ---- .968B ---- .746B .943 +.495 .448 2415 ---- 1.009B .462A .462A .983 +.509 .474 2420 ---- 1.053B .477A .477A 1.024 +.523 .501 2425 ---- 1.170B .505A .505A 1.066 +.537 .529 12 2430 ---- 1.140B .533A .533A 1.108 +.551 .557 2435 ---- 1.184B .562A .562A 1.151 +.564 .587 2440 ---- 1.227B .593A .593A 1.194 +.577 .617 2445 ---- 1.272B .624A .624A 1.237 +.588 .649 2450 ---- 1.395B .656A .656A 1.281 +.600 .681 2455 ---- 1.362B .689A .689A 1.326 +.612 .714 2460 ---- 1.376B .714A .714A 1.370 +.623 .747 2465 ---- 1.412B .757A .757A 1.416 +.634 .782 2470 ---- 1.424B .785A .785A 1.461 +.644 .817 2475 ---- 1.625B .827A .827A 1.507 +.654 .853 2480 ---- 1.493B ---- ---- 1.553 +.663 .890 2485 ---- 1.480B ---- ---- 1.599 +.672 .927 2490 ---- 1.488B ---- ---- 1.646 +.681 .965 2495 ---- 1.455B ---- ---- 1.692 +.688 1.004 2500 ---- 1.860B ---- 1.860B 1.739 +.696 1.043 2505 ---- ---- ---- 1.081A 1.786 ---- ---- 2510 ---- ---- ---- 1.121A 1.834 ---- ---- 2515 ---- ---- ---- 1.165A 1.881 ---- ---- 2525 ---- 2.104B ---- 2.104B 1.977 +.730 1.247 2550 ---- 2.256B ---- 2.256B 2.218 +.755 1.463 1 2575 ---- 2.229B ---- 2.229B 2.462 +.775 1.687 1 2600 ---- ---- ---- ---- 2.707 +.788 1.919 2625 ---- ---- ---- ---- 2.954 +.799 2.155 2650 ---- ---- ---- ---- 3.201 +.806 2.395 2675 ---- ---- ---- ---- 3.449 +.812 2.637 2700 ---- ---- ---- ---- 3.698 +.816 2.882 2725 ---- ---- ---- ---- 3.947 +.819 3.128 2750 ---- ---- ---- ---- 4.196 +.821 3.375 2775 ---- ---- ---- ---- 4.446 +.824 3.622 2800 ---- ---- ---- ---- 4.695 +.824 3.871 2825 ---- ---- ---- ---- 4.945 +.826 4.119 2850 ---- ---- ---- ---- 5.195 +.827 4.368 2875 ---- ---- ---- ---- 5.445 +.828 4.617 2900 ---- ---- ---- ---- 5.695 +.829 4.866 2925 ---- ---- ---- 5.142A 5.945 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 163 24 244 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.055 -.831 6.886 1750 ---- ---- ---- ---- 5.805 -.831 6.636 1775 ---- ---- ---- ---- 5.555 -.831 6.386 1800 ---- ---- ---- ---- 5.306 -.830 6.136 1825 ---- ---- ---- ---- 5.056 -.830 5.886 1850 ---- ---- ---- ---- 4.807 -.830 5.637 1875 ---- ---- ---- ---- 4.558 -.829 5.387 1900 ---- ---- ---- ---- 4.309 -.829 5.138 1925 ---- ---- ---- ---- 4.061 -.827 4.888 1950 ---- ---- ---- ---- 3.813 -.826 4.639 1975 ---- ---- ---- ---- 3.565 -.825 4.390 2000 ---- ---- ---- ---- 3.318 -.824 4.142 2025 ---- ---- ---- ---- 3.072 -.822 3.894 2050 ---- ---- ---- ---- 2.826 -.820 3.646 2075 ---- ---- 2.496A 2.496A 2.583 -.816 3.399 2100 ---- ---- 2.215A 2.215A 2.341 -.811 3.152 2125 ---- ---- 1.975A 1.975A 2.102 -.805 2.907 2135 ---- ---- ---- ---- 2.008 -.801 2.809 2140 ---- ---- ---- ---- 1.961 -.799 2.760 2145 ---- ---- ---- ---- 1.914 -.797 2.711 2150 ---- ---- 1.745A 1.745A 1.867 -.796 2.663 2155 ---- ---- ---- ---- 1.821 -.793 2.614 2160 ---- ---- ---- ---- 1.775 -.790 2.565 2165 ---- ---- ---- ---- 1.730 -.787 2.517 2170 ---- ---- ---- ---- 1.684 -.785 2.469 2175 ---- ---- 1.518A 1.518A 1.639 -.782 2.421 2180 ---- ---- 1.535A 1.535A 1.594 -.779 2.373 2185 ---- ---- 1.491A 1.491A 1.550 -.775 2.325 2190 ---- ---- 1.448A 1.448A 1.506 -.771 2.277 2195 ---- ---- 1.406A 1.406A 1.462 -.767 2.229 2200 ---- ---- 1.308A 1.308A 1.419 -.763 2.182 2205 ---- ---- 1.323A 1.323A 1.376 -.759 2.135 2210 ---- ---- 1.282A 1.282A 1.334 -.753 2.087 2215 ---- ---- 1.242A 1.242A 1.292 -.749 2.041 2220 ---- ---- 1.201A 1.201A 1.251 -.743 1.994 2225 ---- ---- 1.106A 1.106A 1.210 -.738 1.948 2230 ---- ---- 1.124A 1.124A 1.170 -.732 1.902 2235 ---- ---- 1.088A 1.088A 1.131 -.725 1.856 2240 ---- ---- 1.051A 1.051A 1.092 -.718 1.810 2245 ---- ---- 1.016A 1.016A 1.054 -.711 1.765 2250 ---- ---- .923A .923A 1.016 -.704 1.720 2255 ---- ---- .949A .949A .979 -.697 1.676 2260 ---- ---- .917A .917A .943 -.689 1.632 2265 ---- ---- .826A .826A .908 -.680 1.588 2270 ---- ---- .794A .794A .873 -.672 1.545 2275 ---- ---- .759A .759A .839 -.664 1.503 3 3 2280 ---- ---- .731A .731A .806 -.654 1.460 2285 ---- ---- .702A .702A .774 -.645 1.419 2290 ---- ---- .669A .669A .743 -.634 1.377 2295 ---- ---- .641A .641A .712 -.625 1.337 2300 .820 .820 .613A .896B .683 -.614 3 1.297 3 4 2305 ---- ---- .587A .587A .654 -.603 1.257 2310 ---- ---- .561A .561A .626 -.592 1.218 2315 ---- ---- .536A .536A .599 -.581 1.180 2320 ---- ---- .511A .511A .572 -.571 1.143 2325 ---- ---- .488A .488A .547 -.559 1.106 2330 .555 .585 .465A .503A .522 -.547 9 1.069 2335 ---- ---- .444A .444A .498 -.536 1.034 2340 ---- ---- .423A .423A .476 -.523 .999 2345 ---- ---- .403A .403A .454 -.511 .965 2350 ---- ---- .384A .384A .432 -.499 .931 2355 ---- ---- .366A .366A .412 -.486 .898 1 2360 ---- ---- .346A .346A .392 -.474 .866 2365 ---- ---- .330A .330A .373 -.462 .835 10 10 2370 ---- ---- .315A .315A .355 -.450 .805 2375 ---- ---- .299A .299A .338 -.437 5 .775 2380 ---- ---- .284A .284A .322 -.424 .746 2 2 2385 ---- ---- .271A .271A .306 -.412 .718 1 2390 ---- ---- .258A .258A .291 -.399 .690 2395 ---- ---- .246A .246A .277 -.387 110 .664 2400 ---- ---- .234A .234A .263 -.375 1 .638 6 8 2405 ---- ---- .223A .223A .251 -.361 .612 2410 .252 .252 .212A .213A .239 -.349 5 .588 1 1 2415 ---- ---- .201A .201A .227 -.337 .564 1 1 2420 ---- ---- .192A .192A .217 -.324 .541 2425 ---- ---- .183A .183A .206 -.313 5 .519 2430 ---- ---- .175A .175A .197 -.301 .498 2435 ---- ---- .166A .166A .188 -.289 .477 2440 ---- ---- .159A .159A .179 -.278 .457 2445 ---- ---- .151A .151A .170 -.268 .438 2450 ---- ---- .144A .144A .162 -.257 .419 1 1 2455 ---- ---- .139A .139A .155 -.247 .402 2460 ---- ---- .132A .132A .148 -.237 .385 2465 ---- ---- .126A .126A .141 -.227 .368 2470 ---- ---- .120A .120A .134 -.218 .352 2475 ---- ---- .115A .115A .128 -.209 .337 2480 ---- ---- .110A .110A .122 -.201 .323 2485 ---- ---- .105A .105A .116 -.193 .309 2490 ---- ---- .100A .100A .111 -.185 .296 2495 ---- ---- .096A .096A .106 -.177 .283 2500 .094 .130 .091A .107B .101 -.170 104 .271 6 51 2505 ---- ---- ---- .087A .096 ---- ---- 2510 ---- ---- ---- .084A .092 ---- ---- 2515 ---- ---- ---- .080A .087 ---- ---- 2525 ---- ---- .073A .073A .080 -.137 .217 2550 ---- ---- .058A .058A .064 -.110 .174 16 2575 ---- ---- .049A .049A .051 -.088 .139 2600 .048 .048 .040A .040A .042 -.069 5 .111 3 5 2625 .045 .045 .034A .034A .035 -.055 1 .090 2650 ---- ---- .029A .029A .029 -.043 .072 30 2675 ---- ---- .025A .025A .025 -.034 .059 2700 ---- ---- .022A .022A .021 -.027 .048 2725 ---- ---- .020A .020A .018 -.022 .040 2750 ---- ---- .018A .018A .016 -.018 .034 2775 ---- ---- .016A .016A .014 -.015 .029 2800 ---- ---- .015A .015A .012 -.013 .025 2825 ---- ---- .014A .014A .011 -.011 .022 2850 ---- ---- .013A .013A .009 -.010 .019 2875 ---- ---- .012A .012A .008 -.009 .017 3 3 2900 ---- ---- .012A .012A .008 -.007 .015 2925 ---- ---- ---- .011A .007 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 248 39 137 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 +.001 .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 +.001 .003 1825 ---- ---- ---- ---- .005 +.001 .004 1850 ---- ---- ---- ---- .006 +.002 .004 1875 ---- ---- ---- ---- .007 +.002 .005 1900 ---- ---- ---- ---- .008 +.003 .005 1925 ---- ---- ---- ---- .009 +.003 .006 1950 ---- ---- ---- ---- .011 +.004 .007 1975 ---- .010B ---- .010B .014 +.005 .009 2000 ---- .013B ---- .013B .017 +.007 .010 2 2025 ---- .017B ---- .017B .020 +.008 .012 36 2050 ---- .022B ---- .022B .025 +.011 .014 1 2075 ---- .029B ---- .029B .031 +.015 .016 2100 ---- .038B ---- .038B .039 +.019 .020 2125 ---- .050B ---- .050B .050 +.026 .024 2135 ---- .057B ---- .057B .055 +.029 .026 2140 ---- .061B ---- .061B .058 +.031 .027 2145 ---- .065B ---- .065B .061 +.032 .029 2150 ---- .069B ---- .069B .065 +.035 .030 1 2155 ---- .073B ---- .073B .069 +.038 .031 2160 ---- .078B ---- .078B .073 +.040 .033 2165 ---- .083B ---- .083B .077 +.043 .034 2170 ---- .088B ---- .088B .081 +.045 .036 2175 ---- .094B ---- .093B .086 +.048 .038 2180 ---- .100B ---- .100B .091 +.051 .040 2185 ---- .107B ---- .107B .097 +.055 .042 2190 ---- .113B ---- .113B .103 +.059 .044 2195 ---- .121B ---- .121B .109 +.063 .046 2200 ---- .129B ---- .129B .116 +.067 10 .049 1 2205 ---- .137B ---- .137B .123 +.072 .051 2210 ---- .146B ---- .146B .131 +.077 .054 2215 ---- .156B ---- .156B .139 +.082 .057 2220 ---- .166B ---- .166B .148 +.087 .061 2225 ---- .177B ---- .177B .157 +.093 .064 1 2230 ---- .188B ---- .188B .167 +.099 .068 2235 ---- .201B ---- .201B .177 +.105 .072 2240 ---- .213B ---- .213B .188 +.111 .077 2245 ---- .227B ---- .227B .200 +.118 .082 2250 ---- .241B ---- .241B .212 +.125 .087 2255 ---- .256B ---- .256B .225 +.133 .092 2260 ---- .270B .097A .097A .239 +.141 .098 2265 ---- .287B .103A .103A .254 +.149 .105 2270 ---- .304B .109A .109A .269 +.158 .111 6 6 2275 ---- .322B .115A .115A .285 +.166 .119 100 102 2280 ---- .341B .122A .122A .302 +.176 .126 6 6 2285 ---- .361B .128A .128A .320 +.185 .135 1 2290 ---- .382B .137A .137A .338 +.195 .143 1 2295 ---- .404B .145A .145A .358 +.205 .153 6 6 2300 .372 .426B .154A .415B .378 +.215 10 .163 9 2305 ---- .448B .163A .163A .399 +.226 .173 2310 ---- .472B .173A .173A .421 +.237 .184 16 16 2315 ---- .497B .183A .183A .444 +.248 .196 9 9 2320 ---- .523B .195A .195A .467 +.259 .208 1 1 2325 ---- .550B .207A .207A .492 +.271 .221 28 28 2330 .522 .577B .218A .577B .517 +.282 1 .235 250 250 2335 ---- .606B .232A .232A .543 +.294 .249 5 5 2340 ---- .635B .246A .246A .570 +.306 .264 2345 ---- .666B .261A .261A .598 +.318 .280 2350 ---- .696B .276A .276A .627 +.331 .296 2355 ---- .728B .293A .293A .656 +.343 .313 2360 ---- .760B .309A .309A .687 +.356 .331 2365 ---- .794B .327A .327A .718 +.368 .350 2370 ---- .828B .346A .346A .750 +.381 .369 2 2 2375 ---- .862B .364A .364A .782 +.392 .390 2380 .642 .890B .389A .884B .816 +.405 8 .411 8 8 2385 ---- .919B .410A .410A .850 +.418 .432 3 3 2390 ---- .950B .432A .432A .885 +.430 .455 2395 ---- .959B .454A .454A .921 +.443 .478 2400 ---- 1.051B .478A .478A .957 +.455 .502 2405 ---- 1.009B .502A .502A .995 +.468 .527 2410 ---- 1.051B ---- .987B 1.033 +.481 .552 2415 ---- 1.091B ---- .990B 1.071 +.493 .578 2420 ---- 1.133B .601A .601A 1.110 +.505 .605 2425 ---- 1.250B .620A .620A 1.150 +.517 .633 2430 ---- 1.217B .648A .648A 1.190 +.529 .661 2435 ---- 1.260B .669A .669A 1.231 +.540 .691 2440 ---- 1.303B .699A .699A 1.272 +.551 .721 2445 ---- 1.347B .730A .730A 1.314 +.563 .751 2450 ---- 1.458B .761A .761A 1.356 +.573 .783 2455 ---- 1.435B .793A .793A 1.398 +.583 .815 2460 ---- 1.479B .825A .825A 1.441 +.593 .848 2465 ---- 1.524B .859A .859A 1.484 +.603 .881 2470 ---- 1.568B .893A .893A 1.527 +.612 .915 2475 ---- 1.680B .928A .928A 1.571 +.621 .950 2480 ---- 1.658B .962A .962A 1.615 +.629 .986 2485 ---- 1.703B 1.001A 1.001A 1.659 +.637 1.022 2490 ---- 1.749B 1.035A 1.035A 1.703 +.645 1.058 2495 ---- 1.793B ---- ---- 1.748 +.652 1.096 2500 ---- 1.908B ---- 1.908B 1.793 +.660 1.133 2505 ---- ---- ---- 1.173A 1.839 ---- ---- 2510 ---- ---- ---- 1.213A 1.884 ---- ---- 2515 ---- ---- ---- 1.253A 1.930 ---- ---- 2525 ---- 2.140B ---- 2.140B 2.022 +.693 1.329 2550 ---- 2.375B ---- 2.375B 2.256 +.720 1.536 2575 ---- 2.615B ---- 2.615B 2.493 +.742 1.751 2600 ---- 2.860B ---- 2.860B 2.734 +.761 1.973 2625 ---- 3.010B ---- 3.010B 2.976 +.776 2.200 2650 ---- 3.044B ---- 3.044B 3.220 +.787 2.433 2675 ---- ---- ---- ---- 3.466 +.797 2.669 2700 ---- ---- ---- ---- 3.712 +.804 2.908 2725 ---- ---- ---- ---- 3.959 +.809 3.150 2750 ---- ---- ---- ---- 4.206 +.813 3.393 2775 ---- ---- ---- ---- 4.454 +.816 3.638 2800 ---- ---- ---- ---- 4.703 +.819 3.884 2825 ---- ---- ---- ---- 4.951 +.820 4.131 2850 ---- ---- ---- ---- 5.200 +.822 4.378 2875 ---- ---- ---- ---- 5.449 +.823 4.626 2900 ---- ---- ---- ---- 5.698 +.824 4.874 2925 ---- ---- ---- 5.149A 5.947 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 440 495 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.306 -.830 6.136 1825 ---- ---- ---- ---- 5.057 -.829 5.886 1850 ---- ---- ---- ---- 4.808 -.829 5.637 1875 ---- ---- ---- ---- 4.559 -.828 5.387 1900 ---- ---- ---- ---- 4.311 -.827 5.138 1925 ---- ---- ---- ---- 4.063 -.826 4.889 1950 ---- ---- ---- ---- 3.816 -.824 4.640 1975 ---- ---- ---- ---- 3.569 -.823 4.392 2000 ---- ---- ---- ---- 3.323 -.821 4.144 2025 ---- ---- ---- ---- 3.078 -.819 3.897 2050 ---- ---- 2.748A 2.748A 2.834 -.816 3.650 2075 ---- ---- 2.465A 2.465A 2.592 -.812 3.404 2100 ---- ---- 2.225A 2.225A 2.353 -.805 3.158 2125 ---- ---- 1.995A 1.995A 2.118 -.797 2.915 2150 ---- ---- 1.770A 1.770A 1.888 -.785 2.673 2175 ---- ---- 1.554A 1.554A 1.666 -.768 2.434 2190 ---- ---- ---- ---- 1.537 -.756 2.293 2195 ---- ---- ---- ---- 1.494 -.752 2.246 2200 ---- ---- 1.344A 1.344A 1.452 -.748 2.200 2205 ---- ---- ---- ---- 1.411 -.742 2.153 2210 ---- ---- ---- ---- 1.370 -.737 2.107 2215 ---- ---- ---- ---- 1.330 -.731 2.061 2220 ---- ---- ---- ---- 1.290 -.726 2.016 2225 ---- ---- 1.155A 1.155A 1.251 -.720 1.971 2230 ---- ---- ---- ---- 1.212 -.714 1.926 2235 ---- ---- ---- ---- 1.174 -.707 1.881 2240 ---- ---- ---- ---- 1.136 -.701 1.837 2245 ---- ---- ---- ---- 1.100 -.693 1.793 2250 ---- ---- .973A .973A 1.063 -.686 1.749 2255 ---- ---- ---- ---- 1.028 -.678 1.706 2260 ---- ---- ---- ---- .993 -.670 1.663 2265 ---- ---- ---- ---- .958 -.663 1.621 2270 ---- ---- ---- ---- .925 -.654 1.579 2275 ---- ---- .813A .813A .892 -.645 1.537 2280 ---- ---- ---- ---- .860 -.636 1.496 2285 ---- ---- ---- ---- .828 -.628 1.456 2290 ---- ---- .726A .726A .798 -.618 1.416 2295 ---- ---- .698A .698A .768 -.609 1.377 2300 ---- ---- .671A .671A .739 -.599 1.338 2305 ---- ---- .645A .645A .710 -.590 1.300 2310 ---- ---- .619A .619A .683 -.579 1.262 2315 ---- ---- .594A .594A .656 -.569 1.225 2320 ---- ---- .570A .570A .630 -.558 1.188 2325 ---- ---- .547A .547A .605 -.548 1.153 2330 ---- ---- .525A .525A .580 -.537 1.117 2335 ---- ---- .503A .503A .556 -.527 1.083 2340 ---- ---- .482A .482A .534 -.515 1.049 2345 ---- ---- .462A .462A .512 -.504 1.016 2350 ---- ---- .443A .443A .490 -.493 .983 2355 ---- ---- .424A .424A .470 -.481 .951 2360 ---- ---- .406A .406A .450 -.470 .920 2365 ---- ---- .387A .387A .431 -.458 .889 2370 ---- ---- .371A .371A .412 -.448 .860 2375 ---- ---- .356A .356A .395 -.435 .830 2380 ---- ---- .340A .340A .378 -.424 .802 2385 ---- ---- .326A .326A .362 -.412 .774 2390 ---- ---- .312A .312A .346 -.401 .747 2395 ---- ---- .297A .297A .331 -.390 .721 2400 .360 .432B .285A .432B .317 -.378 1 .695 2405 ---- ---- .272A .272A .303 -.367 .670 2410 ---- ---- .260A .260A .290 -.356 .646 2415 ---- ---- .249A .249A .278 -.344 .622 2420 ---- ---- .238A .238A .266 -.333 .599 2425 ---- ---- .228A .228A .254 -.323 .577 2430 ---- ---- .219A .219A .243 -.313 .556 2435 ---- ---- .210A .210A .233 -.302 .535 2440 ---- ---- .201A .201A .223 -.291 .514 2445 ---- ---- .193A .193A .213 -.282 .495 2450 ---- ---- .184A .184A .204 -.272 .476 2455 ---- ---- .177A .177A .195 -.263 .458 2460 ---- ---- .169A .169A .187 -.253 .440 2465 ---- ---- .162A .162A .179 -.244 28 .423 2470 ---- ---- .156A .156A .171 -.235 .406 2475 ---- ---- .150A .149A .164 -.227 30 .391 3 2480 ---- ---- .143A .143A .157 -.218 .375 2485 ---- ---- .137A .137A .151 -.209 .360 2490 ---- ---- .132A .132A .144 -.202 .346 2495 ---- ---- .126A .126A .138 -.194 .332 2500 ---- ---- .121A .121A .133 -.186 .319 2505 ---- ---- ---- .116A .127 ---- ---- 2510 ---- ---- ---- .111A .122 ---- ---- 2515 ---- ---- ---- .107A .117 ---- ---- 2525 ---- ---- .099A .099A .108 -.153 .261 2550 .098 .098 .081A .081A .088 -.125 1 .213 1 1 2575 ---- ---- .067A .067A .072 -.102 .174 2600 .050 .071 .050 .074B .060 -.083 13 .143 37 13 2625 ---- ---- .047A .047A .050 -.068 .118 2650 ---- ---- .040A .040A .042 -.055 .097 2675 ---- ---- .035A .035A .035 -.046 .081 2700 ---- ---- .030A .030A .030 -.038 .068 2725 ---- ---- .027A .027A .026 -.031 .057 2750 ---- ---- .024A .024A .023 -.026 .049 2775 ---- ---- .022A .022A .020 -.022 .042 2800 ---- ---- .020A .020A .017 -.019 .036 2825 ---- ---- .018A .018A .015 -.016 .031 2850 ---- ---- .017A .017A .014 -.013 .027 2875 ---- ---- .016A .016A .012 -.012 .024 2900 ---- ---- .015A .015A .011 -.010 .021 2925 ---- ---- ---- .014A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 38 17 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .006 +.002 .004 1825 ---- ---- ---- ---- .007 +.003 .004 1850 ---- ---- ---- ---- .008 +.003 .005 1875 ---- ---- ---- ---- .009 +.003 .006 1900 ---- ---- ---- ---- .011 +.004 .007 1925 ---- .009B ---- .009B .013 +.005 .008 1950 ---- .012B ---- .012B .016 +.006 .010 1975 ---- .015B ---- .015B .019 +.008 .011 2000 ---- .019B ---- .019B .023 +.010 .013 2025 ---- .025B ---- .025B .027 +.011 .016 2050 ---- .032B ---- .032B .033 +.014 .019 2075 ---- .041B ---- .041B .041 +.018 .023 2100 ---- .053B ---- .053B .052 +.025 .027 2125 ---- .070B ---- .070B .066 +.032 .034 2150 ---- .093B ---- .093B .086 +.044 .042 2175 ---- .125B ---- .125B .114 +.061 .053 1 2190 ---- .148B ---- .148B .134 +.073 .061 2195 ---- .157B ---- .157B .142 +.078 .064 2200 ---- .166B ---- .166B .150 +.082 30 .068 2205 ---- .176B ---- .176B .159 +.088 .071 2210 ---- .186B ---- .186B .168 +.093 .075 2215 ---- .197B ---- .197B .177 +.098 .079 2220 ---- .209B ---- .209B .187 +.104 .083 2225 ---- .221B ---- .221B .198 +.110 .088 2230 ---- .235B ---- .235B .209 +.116 .093 2235 ---- .247B ---- .247B .221 +.123 .098 2240 ---- .262B ---- .262B .233 +.129 .104 2245 ---- .277B ---- .277B .246 +.136 .110 2250 ---- .292B ---- .292B .260 +.144 .116 2255 ---- .308B ---- .304B .274 +.151 .123 2260 ---- .325B ---- .321B .289 +.159 .130 2265 ---- .342B ---- .338B .305 +.167 .138 2270 ---- .361B .145A .145A .321 +.175 .146 2275 ---- .380B .153A .153A .338 +.184 .154 2280 ---- .400B .161A .161A .356 +.193 .163 2285 ---- .420B .169A .169A .374 +.201 .173 2290 ---- .441B .179A .179A .393 +.210 .183 2295 ---- .463B .187A .187A .413 +.220 .193 2300 ---- .486B .198A .198A .434 +.230 .204 2305 ---- .510B .208A .208A .456 +.240 .216 2310 ---- .534B .220A .220A .478 +.250 .228 2315 ---- .559B .233A .233A .501 +.260 .241 2320 ---- .585B .245A .245A .525 +.271 .254 2325 ---- .612B .258A .258A .550 +.282 .268 2330 ---- .639B .271A .271A .575 +.292 .283 2335 ---- .668B .286A .286A .601 +.302 .299 2340 ---- .697B .300A .300A .628 +.314 .314 2345 ---- .726B .316A .316A .656 +.325 .331 2350 ---- .757B .333A .333A .685 +.337 .348 2355 ---- .788B .350A .350A .714 +.348 .366 2360 ---- .820B .368A .368A .744 +.359 .385 2365 ---- .852B .385A .385A .775 +.370 .405 2370 ---- .885B .405A .405A .807 +.382 .425 2375 ---- .919B .425A .425A .839 +.394 .445 2380 ---- .858B ---- .858B .872 +.405 .467 2385 ---- .862B ---- .862B .906 +.417 .489 2390 ---- .847B ---- .847B .940 +.428 .512 2395 ---- .846B ---- .846B .975 +.440 .535 2400 ---- 1.099B ---- 1.099B 1.011 +.452 .559 2405 ---- .857B ---- .857B 1.047 +.463 .584 2410 ---- ---- ---- ---- 1.084 +.474 .610 2415 ---- ---- ---- ---- 1.121 +.485 .636 2420 ---- ---- ---- ---- 1.159 +.496 .663 2425 ---- 1.294B ---- 1.294B 1.197 +.506 .691 2430 ---- ---- ---- ---- 1.236 +.517 .719 2435 ---- ---- ---- ---- 1.276 +.528 .748 2440 ---- ---- ---- ---- 1.316 +.538 .778 2445 ---- ---- ---- ---- 1.356 +.548 .808 2450 ---- 1.498B ---- 1.498B 1.397 +.558 .839 2455 ---- ---- ---- ---- 1.438 +.567 .871 2460 ---- ---- ---- ---- 1.479 +.576 .903 2465 ---- ---- ---- ---- 1.521 +.585 .936 2470 ---- ---- ---- ---- 1.564 +.595 .969 2475 ---- 1.710B ---- 1.710B 1.606 +.603 1.003 2480 ---- ---- ---- ---- 1.649 +.611 1.038 2485 ---- ---- ---- ---- 1.693 +.620 1.073 2490 ---- ---- ---- ---- 1.736 +.627 1.109 2495 ---- ---- ---- ---- 1.780 +.635 1.145 2500 ---- 1.932B ---- 1.932B 1.824 +.642 1.182 2505 ---- ---- ---- 1.221A 1.869 ---- ---- 2510 ---- ---- ---- 1.259A 1.914 ---- ---- 2515 ---- ---- ---- 1.298A 1.959 ---- ---- 2525 ---- 2.160B ---- 2.160B 2.049 +.677 1.372 2550 ---- 2.395B ---- 2.395B 2.279 +.705 1.574 2575 ---- 2.630B ---- 2.630B 2.513 +.728 1.785 2600 ---- 2.870B ---- 2.870B 2.750 +.747 2.003 2625 ---- 3.115B ---- 3.115B 2.990 +.763 2.227 2650 ---- 3.328B ---- 3.328B 3.231 +.774 2.457 2675 ---- 3.432B ---- 3.430B 3.475 +.785 2.690 2700 ---- 3.436B ---- 3.436B 3.719 +.792 2.927 2725 ---- ---- ---- ---- 3.965 +.799 3.166 2750 ---- ---- ---- ---- 4.212 +.805 3.407 2775 ---- ---- ---- ---- 4.459 +.809 3.650 2800 ---- ---- ---- ---- 4.706 +.812 3.894 2825 ---- ---- ---- ---- 4.954 +.815 4.139 2850 ---- ---- ---- ---- 5.202 +.818 4.384 2875 ---- ---- ---- ---- 5.451 +.820 4.631 2900 ---- ---- ---- ---- 5.700 +.822 4.878 2925 ---- ---- ---- 5.157A 5.949 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 1 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1925 ---- ---- ---- 4.051A 4.070 ---- ---- 1950 ---- ---- ---- 3.806A 3.825 ---- ---- 1975 ---- ---- ---- 3.561A 3.581 ---- ---- 2000 ---- ---- ---- 3.318A 3.338 ---- ---- 2025 ---- ---- ---- 2.981A 3.096 ---- ---- 2050 ---- ---- ---- 2.743A 2.857 ---- ---- 2075 ---- ---- ---- 2.508A 2.621 ---- ---- 2100 ---- ---- ---- 2.277A 2.389 ---- ---- 2125 ---- ---- ---- 2.053A 2.162 ---- ---- 2150 ---- ---- ---- 1.836A 1.942 ---- ---- 2175 ---- ---- ---- 1.629A 1.730 ---- ---- 2200 ---- ---- ---- 1.433A 1.528 ---- ---- 2225 ---- ---- ---- 1.250A 1.338 ---- ---- 2250 ---- ---- ---- 1.081A 1.162 ---- ---- 2275 ---- ---- ---- .927A 1.002 ---- ---- 2300 ---- ---- ---- .789A .857 ---- ---- 2315 ---- ---- ---- .714A .777 ---- ---- 2320 ---- ---- ---- .690A .752 ---- ---- 2325 ---- ---- ---- .667A .727 ---- ---- 2330 ---- ---- ---- .644A .703 ---- ---- 2335 ---- ---- ---- .623A .680 ---- ---- 2340 ---- ---- ---- .601A .657 ---- ---- 2345 ---- ---- ---- .581A .634 ---- ---- 2350 ---- ---- ---- .561A .613 ---- ---- 2355 ---- ---- ---- .541A .592 ---- ---- 2360 ---- ---- ---- .522A .571 ---- ---- 2365 ---- ---- ---- .504A .551 ---- ---- 2370 ---- ---- ---- .487A .532 ---- ---- 2375 ---- ---- ---- .469A .513 ---- ---- 2380 ---- ---- ---- .453A .495 ---- ---- 2385 ---- ---- ---- .437A .478 ---- ---- 2390 ---- ---- ---- .421A .461 ---- ---- 2395 ---- ---- ---- .407A .444 ---- ---- 2400 ---- ---- ---- .392A .428 ---- ---- 2405 ---- ---- ---- .378A .413 ---- ---- 2410 ---- ---- ---- .365A .398 ---- ---- 2415 ---- ---- ---- .352A .384 ---- ---- 2420 ---- ---- ---- .340A .370 ---- ---- 2425 ---- ---- ---- .326A .357 ---- ---- 2430 ---- ---- ---- .314A .344 ---- ---- 2435 ---- ---- ---- .303A .332 ---- ---- 2440 ---- ---- ---- .293A .320 ---- ---- 2445 ---- ---- ---- .282A .309 ---- ---- 2450 ---- ---- ---- .273A .298 ---- ---- 2455 ---- ---- ---- .263A .287 ---- ---- 2460 ---- ---- ---- .254A .277 ---- ---- 2465 ---- ---- ---- .245A .267 ---- ---- 2470 ---- ---- ---- .237A .258 ---- ---- 2475 ---- ---- ---- .229A .249 ---- ---- 2480 ---- ---- ---- .221A .240 ---- ---- 2485 ---- ---- ---- .214A .232 ---- ---- 2490 ---- ---- ---- .206A .223 ---- ---- 2495 ---- ---- ---- .200A .216 ---- ---- 2500 ---- ---- ---- .193A .208 ---- ---- 2505 ---- ---- ---- .187A .201 ---- ---- 2510 ---- ---- ---- .180A .194 ---- ---- 2515 ---- ---- ---- .175A .187 ---- ---- 2525 ---- ---- ---- .163A .175 ---- ---- 2550 ---- ---- ---- .139A .147 ---- ---- 2575 ---- ---- ---- .119A .125 ---- ---- 2600 ---- ---- ---- .101A .106 ---- ---- 2625 ---- ---- ---- .087A .091 ---- ---- 2650 ---- ---- ---- .076A .079 ---- ---- 2675 ---- ---- ---- .066A .068 ---- ---- 2700 ---- ---- ---- .058A .059 ---- ---- 2725 ---- ---- ---- .052A .052 ---- ---- 2750 ---- ---- ---- .046A .046 ---- ---- 2775 ---- ---- ---- .042A .041 ---- ---- 2800 ---- ---- ---- .038A .037 ---- ---- 2825 ---- ---- ---- .035A .033 ---- ---- 2850 ---- ---- ---- .032A .030 ---- ---- 2875 ---- ---- ---- .030A .027 ---- ---- 2900 ---- ---- ---- .028A .024 ---- ---- 2925 ---- ---- ---- .026A .022 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1925 ---- ---- ---- .027A .023 ---- ---- 1950 ---- ---- ---- .030A .027 ---- ---- 1975 ---- ---- ---- .035A .033 ---- ---- 2000 ---- ---- ---- .040A .040 ---- ---- 2025 ---- ---- ---- .046A .048 ---- ---- 2050 ---- ---- ---- .054A .058 ---- ---- 2075 ---- ---- ---- .065A .072 ---- ---- 2100 ---- ---- ---- .078A .089 ---- ---- 2125 ---- ---- ---- .094A .112 ---- ---- 2150 ---- ---- ---- .116A .141 ---- ---- 2175 ---- ---- ---- .144A .178 ---- ---- 2200 ---- ---- ---- .180A .226 ---- ---- 2225 ---- ---- ---- .227A .286 ---- ---- 2250 ---- ---- ---- .284A .359 ---- ---- 2275 ---- ---- ---- .355A .448 ---- ---- 2300 ---- ---- ---- .420A .553 ---- ---- 2315 ---- ---- ---- .462A .623 ---- ---- 2320 ---- ---- ---- .477A .647 ---- ---- 2325 ---- ---- ---- .493A .672 ---- ---- 2330 ---- ---- ---- .509A .698 ---- ---- 2335 ---- ---- ---- .526A .724 ---- ---- 2340 ---- ---- ---- .543A .751 ---- ---- 2345 ---- ---- ---- .561A .779 ---- ---- 2350 ---- ---- ---- .580A .807 ---- ---- 2355 ---- ---- ---- .599A .836 ---- ---- 2360 ---- ---- ---- .618A .865 ---- ---- 2365 ---- ---- ---- .639A .895 ---- ---- 2370 ---- ---- ---- .660A .926 ---- ---- 2375 ---- ---- ---- .681A .957 ---- ---- 2380 ---- ---- ---- .703A .989 ---- ---- 2385 ---- ---- ---- .726A 1.021 ---- ---- 2390 ---- ---- ---- .750A 1.054 ---- ---- 2395 ---- ---- ---- .774A 1.087 ---- ---- 2400 ---- ---- ---- .798A 1.121 ---- ---- 2405 ---- ---- ---- .823A 1.156 ---- ---- 2410 ---- ---- ---- .849A 1.191 ---- ---- 2415 ---- ---- ---- .876A 1.227 ---- ---- 2420 ---- ---- ---- .903A 1.263 ---- ---- 2425 ---- ---- ---- .930A 1.300 ---- ---- 2430 ---- ---- ---- .959A 1.337 ---- ---- 2435 ---- ---- ---- .988A 1.374 ---- ---- 2440 ---- ---- ---- 1.017A 1.412 ---- ---- 2445 ---- ---- ---- 1.047A 1.451 ---- ---- 2450 ---- ---- ---- 1.078A 1.490 ---- ---- 2455 ---- ---- ---- 1.109A 1.529 ---- ---- 2460 ---- ---- ---- 1.140A 1.569 ---- ---- 2465 ---- ---- ---- 1.173A 1.609 ---- ---- 2470 ---- ---- ---- 1.205A 1.649 ---- ---- 2475 ---- ---- ---- 1.239A 1.690 ---- ---- 2480 ---- ---- ---- 1.273A 1.731 ---- ---- 2485 ---- ---- ---- 1.307A 1.773 ---- ---- 2490 ---- ---- ---- 1.342A 1.814 ---- ---- 2495 ---- ---- ---- 1.377A 1.856 ---- ---- 2500 ---- ---- ---- 1.413A 1.899 ---- ---- 2505 ---- ---- ---- 1.449A 1.942 ---- ---- 2510 ---- ---- ---- 1.486A 1.985 ---- ---- 2515 ---- ---- ---- 1.523A 2.028 ---- ---- 2525 ---- ---- ---- 1.598A 2.115 ---- ---- 2550 ---- ---- ---- 1.794A 2.337 ---- ---- 2575 ---- ---- ---- 1.998A 2.564 ---- ---- 2600 ---- ---- ---- 2.210A 2.795 ---- ---- 2625 ---- ---- ---- 2.428A 3.029 ---- ---- 2650 ---- ---- ---- 2.651A 3.266 ---- ---- 2675 ---- ---- ---- 2.879A 3.505 ---- ---- 2700 ---- ---- ---- 3.111A 3.746 ---- ---- 2725 ---- ---- ---- 3.345A 3.989 ---- ---- 2750 ---- ---- ---- 3.583A 4.232 ---- ---- 2775 ---- ---- ---- 3.822A 4.477 ---- ---- 2800 ---- ---- ---- 4.063A 4.722 ---- ---- 2825 ---- ---- ---- 4.306A 4.968 ---- ---- 2850 ---- ---- ---- 4.550A 5.215 ---- ---- 2875 ---- ---- ---- 4.794A 5.462 ---- ---- 2900 ---- ---- ---- 5.040A 5.710 ---- ---- 2925 ---- ---- ---- 5.286A 5.957 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.305 -.831 8.136 1625 ---- ---- ---- ---- 7.055 -.831 7.886 1650 ---- ---- ---- ---- 6.805 -.831 7.636 1675 ---- ---- ---- ---- 6.555 -.831 7.386 1700 ---- ---- ---- ---- 6.305 -.831 7.136 1725 ---- ---- ---- ---- 6.055 -.831 6.886 1750 ---- ---- ---- ---- 5.805 -.831 6.636 1775 ---- ---- ---- ---- 5.555 -.831 6.386 1800 ---- ---- ---- ---- 5.305 -.831 6.136 1825 ---- ---- ---- ---- 5.055 -.831 5.886 1850 ---- ---- ---- ---- 4.805 -.831 5.636 1875 ---- ---- ---- ---- 4.555 -.831 5.386 1900 ---- ---- ---- ---- 4.305 -.831 5.136 1925 ---- ---- ---- ---- 4.055 -.831 4.886 1950 ---- ---- ---- ---- 3.805 -.831 4.636 1975 ---- ---- ---- ---- 3.556 -.830 4.386 2000 ---- ---- ---- ---- 3.307 -.830 4.137 2010 ---- ---- ---- ---- 3.207 -.830 4.037 2015 ---- ---- ---- ---- 3.157 -.830 3.987 2020 ---- ---- ---- ---- 3.107 -.830 3.937 2025 ---- ---- ---- ---- 3.057 -.830 3.887 2030 ---- ---- ---- ---- 3.008 -.829 3.837 2035 ---- ---- ---- ---- 2.958 -.830 3.788 2040 ---- ---- ---- ---- 2.908 -.830 3.738 2045 ---- ---- ---- ---- 2.859 -.829 3.688 2050 ---- ---- ---- ---- 2.809 -.829 3.638 2055 ---- ---- ---- ---- 2.759 -.829 3.588 2060 ---- ---- ---- ---- 2.710 -.829 3.539 2065 ---- ---- ---- ---- 2.660 -.829 3.489 2070 ---- ---- ---- ---- 2.610 -.829 3.439 2075 ---- ---- ---- ---- 2.561 -.828 3.389 2080 ---- ---- ---- ---- 2.511 -.829 3.340 2085 ---- ---- ---- ---- 2.462 -.828 3.290 2090 ---- ---- ---- ---- 2.412 -.828 3.240 2095 ---- ---- ---- ---- 2.363 -.827 3.190 2100 ---- ---- ---- ---- 2.314 -.827 3.141 2105 ---- ---- ---- ---- 2.264 -.827 3.091 2110 ---- ---- ---- ---- 2.215 -.827 3.042 2115 ---- ---- ---- ---- 2.166 -.826 2.992 2120 ---- ---- ---- ---- 2.117 -.825 2.942 2125 ---- ---- ---- ---- 2.068 -.825 2.893 2130 ---- ---- ---- ---- 2.019 -.824 2.843 2135 ---- ---- ---- ---- 1.970 -.824 2.794 2140 ---- ---- ---- ---- 1.921 -.823 2.744 2145 ---- ---- ---- ---- 1.872 -.823 2.695 2150 ---- ---- 1.730A 1.730A 1.823 -.822 2.645 2155 ---- ---- ---- ---- 1.775 -.821 2.596 2160 ---- ---- ---- ---- 1.726 -.821 2.547 2165 ---- ---- ---- ---- 1.678 -.819 2.497 2170 ---- ---- ---- ---- 1.630 -.818 2.448 2175 ---- ---- 1.456A 1.456A 1.582 -.816 2.398 2180 ---- ---- ---- ---- 1.534 -.815 2.349 2185 ---- ---- ---- ---- 1.486 -.814 2.300 2190 ---- ---- ---- ---- 1.439 -.812 2.251 2195 ---- ---- ---- ---- 1.391 -.811 2.202 2200 ---- ---- 1.225A 1.225A 1.344 -.808 2.152 2205 ---- ---- ---- ---- 1.298 -.806 2.104 2210 ---- ---- ---- ---- 1.251 -.804 2.055 2215 ---- ---- 1.143A 1.143A 1.205 -.801 2.006 2220 ---- ---- 1.100A 1.100A 1.160 -.797 1.957 2225 ---- ---- 1.005A 1.005A 1.114 -.795 1.909 2230 ---- ---- 1.014A 1.014A 1.070 -.791 1.861 2235 ---- ---- .973A .973A 1.026 -.787 1.813 2240 ---- ---- .932A .932A .982 -.783 1.765 2245 ---- ---- .892A .892A .939 -.778 1.717 2250 ---- ---- .798A .798A .897 -.773 1.670 2255 ---- ---- .817A .817A .856 -.767 1.623 2260 ---- ---- .781A .781A .815 -.761 1.576 2265 ---- ---- .746A .746A .776 -.753 1.529 2270 ---- ---- .714A .714A .737 -.745 1.482 2275 ---- ---- .613A .613A .699 -.737 1.436 2280 ---- ---- .583A .583A .662 -.728 1.390 2285 ---- ---- .551A .551A .626 -.719 1.345 2290 ---- ---- .520A .520A .591 -.709 1.300 2295 ---- ---- .489A .489A .558 -.697 1.255 2300 ---- ---- .454A .454A .525 -.687 1.212 2305 ---- ---- .425A .425A .494 -.674 1.168 2 2310 ---- ---- .398A .398A .463 -.663 1.126 2315 ---- ---- .372A .372A .434 -.650 1.084 2320 ---- ---- .347A .347A .406 -.636 1.042 2325 ---- ---- .324A .324A .379 -.623 1.002 2 2330 ---- ---- .302A .302A .354 -.608 .962 2335 ---- ---- .281A .281A .330 -.593 .923 2340 ---- ---- .261A .261A .307 -.578 .885 2345 ---- ---- .242A .242A .285 -.562 .847 2350 ---- ---- .225A .225A .265 -.546 .811 2355 ---- ---- .208A .208A .245 -.530 .775 2360 ---- ---- .193A .193A .227 -.513 .740 2365 ---- ---- .179A .179A .211 -.495 .706 2370 ---- ---- .164A .164A .195 -.478 .673 2375 ---- ---- .152A .152A .181 -.459 .640 4 2380 .225 .225 .140A .225 .167 -.442 5 .609 2385 ---- ---- .130A .130A .155 -.423 .578 2390 ---- ---- .120A .120A .143 -.405 .548 2395 ---- ---- .111A .111A .132 -.388 .520 2400 ---- ---- .103A .103A .122 -.370 .492 2 50 2405 ---- ---- .096A .096A .113 -.352 .465 2410 ---- ---- .088A .088A .105 -.334 2 .439 2415 ---- ---- .082A .082A .097 -.317 .414 2420 ---- ---- .076A .076A .089 -.302 .391 2425 ---- ---- .070A .070A .083 -.285 .368 6 2430 ---- ---- .065A .065A .076 -.270 .346 2435 ---- ---- .060A .060A .070 -.256 .326 2440 ---- ---- .056A .056A .065 -.241 .306 2445 ---- ---- .052A .052A .060 -.227 .287 2450 ---- ---- .048A .048A .055 -.214 .269 3 2455 ---- ---- .045A .045A .051 -.202 .253 2460 ---- ---- .041A .041A .047 -.190 .237 2465 ---- ---- .039A .039A .043 -.179 .222 2470 ---- ---- .036A .036A .040 -.167 .207 2475 ---- ---- .033A .033A .037 -.157 .194 2480 ---- ---- .031A .031A .034 -.147 .181 2485 ---- ---- .029A .029A .031 -.139 .170 2490 ---- ---- .027A .027A .029 -.129 .158 2495 ---- ---- .026A .026A .027 -.121 .148 2500 ---- ---- .024A .024A .025 -.113 .138 1 2505 ---- ---- ---- .023A .023 ---- ---- 2510 ---- ---- ---- .021A .021 ---- ---- 2515 ---- ---- ---- .020A .019 ---- ---- 2525 ---- ---- .018A .018A .017 -.080 .097 4 2550 ---- ---- .014A .014A .012 -.056 .068 150 2575 ---- ---- .011A .011A .009 -.039 .048 2600 ---- ---- .009A .009A .007 -.027 .034 2625 ---- ---- .007A .007A .005 -.019 .024 2650 ---- ---- .006A .006A .004 -.014 .018 8 2675 ---- ---- .006A .006A .004 -.009 .013 2700 ---- ---- .006A .006A .003 -.008 .011 8 2725 ---- ---- .006A .006A .003 -.006 .009 2750 ---- ---- .005A .005A .002 -.005 .007 2775 ---- ---- .005A .005A .002 -.004 .006 2800 ---- ---- ---- ---- .002 -.003 .005 2825 ---- ---- ---- ---- .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 238 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 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 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .003 +.001 .002 2010 ---- ---- ---- ---- .003 +.001 .002 2015 ---- ---- ---- ---- .003 UNCH .003 2020 ---- ---- ---- ---- .003 UNCH .003 2025 ---- ---- ---- ---- .004 +.001 .003 2030 ---- ---- ---- ---- .004 +.001 .003 2035 ---- ---- ---- ---- .004 +.001 .003 2040 ---- ---- ---- ---- .004 +.001 .003 2045 ---- ---- ---- ---- .005 +.002 .003 2050 ---- ---- ---- ---- .005 +.001 .004 2055 ---- ---- ---- ---- .005 +.001 .004 2060 ---- ---- ---- ---- .006 +.002 .004 2065 ---- ---- ---- ---- .006 +.002 .004 2070 ---- ---- ---- ---- .007 +.002 .005 2075 ---- ---- ---- ---- .007 +.002 .005 2080 ---- ---- ---- ---- .007 +.002 .005 2085 ---- .006B ---- .006B .008 +.003 .005 2090 ---- ---- ---- ---- .009 +.003 .006 2095 ---- .007B ---- .007B .009 +.003 .006 2100 ---- .008B ---- .008B .010 +.004 .006 2105 ---- .009B ---- .009B .010 +.003 .007 2110 ---- .010B ---- .010B .011 +.004 .007 2115 ---- .012B ---- .012B .012 +.005 .007 2120 ---- .013B ---- .013B .013 +.005 .008 2125 ---- .014B ---- .014B .014 +.006 .008 2130 ---- .015B ---- .015B .015 +.006 .009 2135 ---- .016B ---- .016B .016 +.007 .009 8 2140 ---- .017B ---- .017B .017 +.007 .010 2145 ---- .019B ---- .019B .018 +.008 .010 2150 ---- .021B ---- .021B .019 +.008 .011 2155 ---- .023B ---- .023B .021 +.010 .011 2160 ---- .025B ---- .025B .022 +.010 .012 2165 ---- .027B ---- .027B .024 +.011 .013 2170 ---- .029B ---- .029B .026 +.013 .013 2175 ---- .033B ---- .033B .028 +.014 .014 2180 ---- .035B ---- .035B .030 +.016 .014 2185 ---- .039B ---- .039B .032 +.017 .015 2190 ---- .042B ---- .042B .034 +.018 .016 2195 ---- .046B ---- .046B .037 +.020 .017 2200 ---- .050B ---- .050B .040 +.022 .018 3 2205 ---- .055B ---- .055B .043 +.024 .019 2210 ---- .060B ---- .060B .047 +.027 .020 2215 ---- .065B ---- .065B .051 +.030 .021 2220 ---- .071B ---- .071B .055 +.032 .023 2225 ---- .078B ---- .078B .060 +.036 .024 2 2230 ---- .086B ---- .086B .065 +.039 .026 1 1 2235 ---- .093B ---- .093B .071 +.043 .028 2240 ---- .102B ---- .102B .078 +.048 .030 2245 ---- .112B ---- .112B .085 +.053 .032 2250 ---- .122B ---- .122B .093 +.058 .035 5 2255 ---- .133B ---- .133B .101 +.063 .038 2260 ---- .145B ---- .145B .111 +.070 .041 2265 ---- .158B .043A .043A .121 +.077 .044 2270 ---- .174B ---- .174B .132 +.085 .047 2275 ---- .189B .050A .050A .144 +.093 .051 2280 ---- .206B .052A .052A .157 +.102 .055 1 2285 ---- .223B .056A .056A .171 +.111 .060 2290 ---- .241B .060A .060A .187 +.122 .065 2295 ---- .261B .064A .064A .203 +.133 .070 2300 .164 .282B .069A .140A .220 +.144 1 .076 1 2305 ---- .304B .075A .075A .239 +.156 .083 2310 ---- .327B .081A .081A .258 +.168 .090 2315 ---- .351B .087A .087A .279 +.181 .098 2320 ---- .377B .093A .093A .301 +.194 .107 2325 .302 .403B .101A .212A .324 +.208 1 .116 2330 ---- .431B .109A .109A .349 +.222 .127 1 1 2335 ---- .461B .118A .118A .375 +.238 .137 2340 ---- .491B .128A .128A .402 +.253 .149 2345 ---- .522B .138A .138A .430 +.268 .162 2350 ---- .555B .150A .150A .459 +.284 .175 1 2355 ---- .588B .162A .162A .490 +.301 .189 2360 ---- .623B .174A .174A .522 +.318 .204 2365 ---- .658B .189A .189A .555 +.335 .220 2370 ---- .694B .204A .204A .590 +.353 .237 2375 ---- .732B .219A .219A .625 +.371 .254 2380 ---- .685B .249A .249A .662 +.389 .273 2385 ---- .725B .278A .278A .699 +.407 .292 2390 ---- .766B .298A .298A .738 +.426 .312 2395 ---- .809B .308A .308A .777 +.443 .334 2400 ---- .924B .326A .326A .817 +.461 .356 2 2 2405 ---- .894B .352A .352A .858 +.479 .379 2410 ---- .937B .379A .379A .899 +.496 2 .403 2415 ---- .981B .402A .402A .941 +.513 .428 2420 ---- 1.025B .424A .424A .984 +.529 .455 2425 ---- 1.145B .451A .451A 1.027 +.545 .482 2430 ---- 1.115B .479A .479A 1.071 +.561 .510 2435 ---- 1.160B .509A .509A 1.115 +.576 .539 2440 ---- 1.173B .539A .539A 1.159 +.589 .570 2445 ---- 1.219B .570A .570A 1.204 +.603 .601 2450 ---- 1.370B .602A .602A 1.249 +.616 .633 2455 ---- 1.270B .636A .636A 1.295 +.629 .666 2460 ---- 1.310B .670A .670A 1.341 +.641 .700 2465 ---- 1.314B .697A .697A 1.387 +.652 .735 2470 ---- 1.293B ---- 1.154B 1.434 +.663 .771 2475 ---- 1.605B ---- 1.605B 1.481 +.673 .808 2480 ---- 1.286B ---- .998B 1.528 +.683 .845 2485 ---- 1.248B ---- 1.037B 1.575 +.692 .883 2490 ---- 1.189B ---- 1.082B 1.623 +.701 .922 2495 ---- 1.235B ---- 1.127B 1.671 +.710 .961 2500 ---- 1.848B ---- 1.848B 1.719 +.718 1.001 2505 ---- ---- ---- 1.036A 1.767 ---- ---- 2510 ---- ---- ---- 1.079A 1.815 ---- ---- 2515 ---- ---- ---- 1.122A 1.863 ---- ---- 2525 ---- 1.917B ---- 1.917B 1.961 +.751 1.210 2550 ---- ---- ---- ---- 2.206 +.775 1.431 2575 ---- ---- ---- ---- 2.453 +.793 1.660 2600 ---- ---- ---- ---- 2.701 +.805 1.896 2625 ---- ---- ---- ---- 2.949 +.812 2.137 2650 ---- ---- ---- ---- 3.198 +.818 2.380 2675 ---- ---- ---- ---- 3.447 +.821 2.626 2700 ---- ---- ---- ---- 3.697 +.824 2.873 2725 ---- ---- ---- ---- 3.946 +.825 3.121 2750 ---- ---- ---- ---- 4.196 +.827 3.369 2775 ---- ---- ---- ---- 4.446 +.828 3.618 2800 ---- ---- ---- ---- 4.695 +.828 3.867 2825 ---- ---- ---- ---- 4.945 +.828 4.117 2850 ---- ---- ---- ---- 5.195 +.829 4.366 2875 ---- ---- ---- ---- 5.445 +.829 4.616 2900 ---- ---- ---- ---- 5.695 +.830 4.865 2925 ---- ---- ---- 5.136A 5.945 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 5 24 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.555 -.831 7.386 1700 ---- ---- ---- ---- 6.305 -.831 7.136 1725 ---- ---- ---- ---- 6.055 -.831 6.886 1750 ---- ---- ---- ---- 5.805 -.831 6.636 1775 ---- ---- ---- ---- 5.555 -.831 6.386 1800 ---- ---- ---- ---- 5.305 -.831 6.136 1825 ---- ---- ---- ---- 5.056 -.830 5.886 1850 ---- ---- ---- ---- 4.806 -.830 5.636 1875 ---- ---- ---- ---- 4.557 -.829 5.386 1900 ---- ---- ---- ---- 4.308 -.828 5.136 1925 ---- ---- ---- ---- 4.059 -.828 4.887 1950 ---- ---- ---- ---- 3.810 -.828 4.638 1975 ---- ---- ---- ---- 3.562 -.826 4.388 2000 ---- ---- ---- ---- 3.314 -.826 4.140 2025 ---- ---- ---- ---- 3.067 -.824 3.891 2050 ---- ---- ---- ---- 2.820 -.823 3.643 2075 ---- ---- ---- ---- 2.574 -.821 3.395 2080 ---- ---- ---- ---- 2.525 -.821 3.346 2085 ---- ---- ---- ---- 2.477 -.819 3.296 2090 ---- ---- ---- ---- 2.428 -.819 3.247 2095 ---- ---- ---- ---- 2.379 -.818 3.197 2100 ---- ---- 2.200A 2.200A 2.331 -.817 3.148 2105 ---- ---- ---- ---- 2.282 -.816 3.098 2110 ---- ---- ---- ---- 2.234 -.815 3.049 2115 ---- ---- ---- ---- 2.185 -.815 3.000 2120 ---- ---- ---- ---- 2.137 -.813 2.950 2125 ---- ---- 1.965A 1.965A 2.089 -.812 2.901 2130 ---- ---- ---- ---- 2.041 -.811 2.852 2135 ---- ---- ---- ---- 1.993 -.810 2.803 2140 ---- ---- ---- ---- 1.946 -.808 2.754 2145 ---- ---- ---- ---- 1.898 -.806 2.704 2150 ---- ---- 1.725A 1.725A 1.851 -.804 2.655 2155 ---- ---- ---- ---- 1.804 -.802 2.606 2160 ---- ---- ---- ---- 1.757 -.801 2.558 2165 ---- ---- ---- ---- 1.711 -.798 2.509 2170 ---- ---- ---- ---- 1.665 -.795 2.460 2175 ---- ---- 1.500A 1.500A 1.619 -.792 2.411 2180 ---- ---- ---- ---- 1.573 -.790 2.363 2185 ---- ---- 1.468A 1.468A 1.528 -.787 2.315 2190 ---- ---- 1.426A 1.426A 1.483 -.783 2.266 2195 ---- ---- 1.381A 1.381A 1.438 -.780 2.218 2200 ---- ---- 1.275A 1.275A 1.394 -.776 2.170 2205 ---- ---- 1.295A 1.295A 1.350 -.773 2.123 2210 ---- ---- 1.253A 1.253A 1.307 -.768 2.075 2215 ---- ---- 1.211A 1.211A 1.264 -.763 2.027 2220 ---- ---- 1.170A 1.170A 1.222 -.758 1.980 2225 ---- ---- 1.074A 1.074A 1.180 -.753 1.933 2230 ---- ---- 1.091A 1.091A 1.139 -.747 1.886 2235 ---- ---- 1.053A 1.053A 1.098 -.742 1.840 2240 ---- ---- 1.015A 1.015A 1.058 -.735 1.793 2245 ---- ---- .978A .978A 1.019 -.728 1.747 2250 ---- ---- .882A .882A .980 -.722 1.702 2255 ---- ---- .908A .908A .942 -.714 1.656 2260 ---- ---- .875A .875A .905 -.706 1.611 2265 ---- ---- .842A .842A .869 -.697 1.566 2270 ---- ---- .752A .752A .833 -.689 1.522 2275 ---- ---- .714A .714A .799 -.679 1.478 2280 .693 .693 .688A .688A .765 -.670 3 1.435 2285 ---- ---- .658A .658A .732 -.660 1.392 2290 ---- ---- .628A .628A .699 -.651 1.350 2295 ---- ---- .591A .591A .668 -.640 1.308 2300 ---- ---- .562A .562A .638 -.628 1.266 2305 ---- ---- .539A .539A .608 -.618 1.226 2310 ---- ---- .510A .510A .579 -.606 1.185 2315 ---- ---- .486A .486A .552 -.594 1.146 2320 ---- ---- .462A .462A .525 -.582 1.107 2325 ---- ---- .440A .440A .499 -.570 1.069 2330 ---- ---- .417A .417A .474 -.558 1.032 2335 ---- ---- .396A .396A .450 -.545 .995 2340 ---- ---- .376A .376A .427 -.532 .959 2345 ---- ---- .356A .356A .405 -.519 .924 2350 ---- ---- .337A .337A .384 -.505 .889 2355 ---- ---- .320A .320A .364 -.492 .856 2360 ---- ---- .303A .303A .345 -.478 .823 2365 ---- ---- .287A .287A .327 -.464 .791 2370 ---- ---- .271A .271A .309 -.451 .760 2375 ---- ---- .257A .257A .293 -.436 .729 2380 ---- ---- .243A .243A .277 -.423 .700 2385 ---- ---- .228A .228A .262 -.409 .671 2390 ---- ---- .216A .216A .248 -.395 .643 2395 ---- ---- .205A .205A .235 -.381 .616 2400 ---- ---- .194A .194A .222 -.367 .589 1 2 2405 ---- ---- .184A .184A .210 -.354 .564 2410 ---- ---- .174A .174A .199 -.340 .539 2415 ---- ---- .165A .165A .188 -.327 .515 2420 .327 .327 .156A .156A .178 -.314 1 .492 2425 ---- ---- .147A .147A .169 -.301 .470 2430 ---- ---- .139A .139A .160 -.289 .449 2435 ---- ---- .132A .132A .151 -.277 .428 2440 ---- ---- .125A .125A .143 -.265 .408 2445 ---- ---- .118A .118A .135 -.255 .390 2450 ---- ---- .112A .112A .128 -.243 .371 2455 ---- ---- .106A .106A .121 -.233 .354 2460 ---- ---- .100A .100A .115 -.222 .337 2465 ---- ---- .095A .095A .109 -.213 .322 2470 ---- ---- .090A .090A .103 -.203 .306 2475 ---- ---- .086A .086A .097 -.195 .292 2480 ---- ---- .081A .081A .092 -.186 .278 2485 ---- ---- .077A .077A .087 -.177 .264 2490 ---- ---- .074A .074A .083 -.169 .252 2495 ---- ---- .070A .070A .078 -.162 .240 2500 ---- ---- .067A .067A .074 -.154 .228 1 2505 ---- ---- ---- .063A .070 ---- ---- 2510 ---- ---- ---- .060A .067 ---- ---- 2515 ---- ---- ---- .058A .063 ---- ---- 2525 ---- ---- .052A .052A .057 -.121 .178 2550 ---- ---- .042A .042A .044 -.094 .138 2575 ---- ---- .034A .034A .034 -.073 .107 2600 ---- ---- .028A .028A .027 -.057 .084 2625 ---- ---- .023A .023A .022 -.044 .066 2650 ---- ---- .020A .020A .018 -.034 .052 2675 ---- ---- .017A .017A .015 -.027 .042 2700 ---- ---- .014A .014A .013 -.021 .034 2725 ---- ---- .013A .013A .011 -.016 .027 2750 ---- ---- .011A .011A .009 -.014 .023 2775 ---- ---- .011A .011A .008 -.011 .019 2800 ---- ---- .010A .010A .007 -.009 .016 2825 ---- ---- .010A .010A .007 -.006 .013 2850 ---- ---- .010A .010A .006 -.005 .011 2875 ---- ---- ---- ---- .005 -.004 .009 2900 ---- ---- ---- ---- .005 -.003 .008 2925 ---- ---- ---- .008A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 3 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .002 +.001 .001 1775 ---- ---- ---- ---- .003 +.002 .001 1800 ---- ---- ---- ---- .003 +.001 .002 1825 ---- ---- ---- ---- .004 +.002 .002 1850 ---- ---- ---- ---- .004 +.002 .002 1875 ---- ---- ---- ---- .005 +.002 .003 1900 ---- ---- ---- ---- .006 +.003 .003 1925 ---- ---- ---- ---- .007 +.003 .004 1950 ---- ---- ---- ---- .008 +.003 .005 1975 ---- ---- ---- ---- .010 +.004 .006 2000 ---- .008B ---- .008B .012 +.005 .007 2025 ---- .011B ---- .011B .015 +.007 .008 2050 ---- .015B ---- .015B .018 +.008 .010 2075 ---- .020B ---- .020B .022 +.010 .012 2080 ---- .022B ---- .022B .023 +.010 .013 2085 ---- .023B ---- .023B .024 +.011 .013 2090 ---- .024B ---- .024B .025 +.011 .014 2095 ---- .026B ---- .026B .027 +.013 .014 2100 ---- .028B ---- .028B .028 +.013 .015 2105 ---- .029B ---- .029B .030 +.014 .016 2110 ---- .031B ---- .031B .031 +.015 .016 2115 ---- .033B ---- .033B .033 +.016 .017 2120 ---- .035B ---- .035B .034 +.017 .017 2125 ---- .038B ---- .038B .036 +.018 .018 2130 ---- .040B ---- .040B .038 +.019 .019 2135 ---- .042B ---- .042B .041 +.021 .020 2140 ---- .045B ---- .045B .043 +.022 .021 2145 ---- .048B ---- .048B .046 +.025 .021 2150 ---- .053B ---- .053B .048 +.026 .022 6 2155 ---- .055B ---- .055B .051 +.028 .023 2160 ---- .060B ---- .060B .054 +.030 .024 2165 ---- .064B ---- .064B .058 +.032 .026 2170 ---- .069B ---- .069B .062 +.035 .027 2175 ---- .074B ---- .074B .066 +.038 .028 2180 ---- .079B ---- .079B .070 +.040 .030 2185 ---- .084B ---- .084B .074 +.043 .031 2190 ---- .090B ---- .090B .079 +.046 .033 2195 ---- .096B ---- .096B .085 +.050 .035 2200 ---- .103B ---- .103B .090 +.053 .037 5 2205 ---- .110B ---- .110B .097 +.058 .039 2210 ---- .119B ---- .119B .103 +.062 .041 2215 ---- .127B ---- .127B .110 +.066 .044 2220 ---- .137B ---- .137B .118 +.071 .047 2225 ---- .146B ---- .146B .126 +.076 .050 2230 ---- .157B ---- .157B .135 +.082 .053 2235 ---- .167B ---- .167B .144 +.088 .056 2240 ---- .179B ---- .179B .154 +.094 .060 2245 ---- .191B ---- .191B .165 +.101 .064 2250 ---- .205B ---- .205B .176 +.108 .068 3 2255 ---- .219B ---- .219B .188 +.116 .072 2260 ---- .234B ---- .234B .201 +.124 .077 2265 ---- .249B ---- .249B .215 +.133 .082 2270 ---- .265B ---- .262B .229 +.141 .088 2275 ---- .282B ---- .282B .244 +.150 .094 2280 ---- .302B .100A .100A .260 +.159 .101 2285 ---- .322B .106A .106A .277 +.169 .108 2290 ---- .342B .113A .113A .295 +.180 .115 2295 ---- .363B .120A .120A .313 +.190 .123 2300 ---- .385B .128A .128A .333 +.201 .132 2305 ---- .408B .136A .136A .353 +.212 .141 2310 ---- .431B .144A .144A .375 +.224 .151 2315 ---- .456B .153A .153A .397 +.236 .161 2320 ---- .482B .163A .163A .420 +.248 .172 2325 ---- .509B .174A .174A .444 +.260 .184 2330 ---- .536B .185A .185A .469 +.272 .197 2335 ---- .564B .197A .197A .495 +.285 .210 2340 ---- .594B .210A .210A .522 +.298 .224 2345 ---- .624B .225A .225A .550 +.311 .239 2350 ---- .655B .239A .239A .579 +.325 .254 2355 ---- .687B .254A .254A .609 +.338 .271 1 2360 ---- .720B .268A .268A .639 +.351 .288 2365 ---- .754B .285A .285A .671 +.365 .306 2370 ---- .788B .303A .303A .704 +.380 .324 2375 ---- .823B .322A .322A .737 +.393 .344 2380 ---- .834B ---- .817B .771 +.407 .364 2385 ---- .862B ---- .848B .806 +.421 .385 2390 ---- .873B ---- .873B .842 +.435 .407 2395 ---- .896B ---- .873B .879 +.449 .430 2400 ---- 1.008B ---- 1.008B .916 +.463 .453 2405 ---- .966B ---- .893B .954 +.476 .478 2410 ---- 1.008B ---- .863B .993 +.490 .503 2415 ---- 1.048B ---- .872B 1.032 +.503 .529 2420 ---- 1.090B .551A .551A 1.072 +.516 .556 2425 ---- 1.212B .571A .571A 1.113 +.529 .584 2430 ---- 1.175B .600A .600A 1.153 +.541 .612 2435 ---- 1.218B .629A .629A 1.195 +.553 .642 2440 ---- 1.262B .659A .659A 1.237 +.565 .672 2445 ---- 1.306B .689A .689A 1.279 +.576 .703 2450 ---- 1.428B .721A .721A 1.322 +.587 .735 2455 ---- 1.394B .754A .754A 1.365 +.597 .768 2460 ---- 1.439B .787A .787A 1.408 +.607 .801 2465 ---- 1.484B .821A .821A 1.452 +.617 .835 2470 ---- 1.529B .855A .855A 1.496 +.627 .869 2475 ---- 1.655B .891A .891A 1.541 +.636 .905 2480 ---- 1.621B .927A .927A 1.585 +.644 .941 2485 ---- 1.633B .958A .958A 1.630 +.653 .977 2490 ---- 1.670B ---- 1.383B 1.676 +.661 1.015 2495 ---- 1.679B ---- 1.426B 1.721 +.668 1.053 2500 ---- 1.885B ---- 1.885B 1.767 +.676 1.091 2505 ---- ---- ---- 1.132A 1.813 ---- ---- 2510 ---- ---- ---- 1.172A 1.860 ---- ---- 2515 ---- ---- ---- 1.213A 1.906 ---- ---- 2525 ---- 2.120B ---- 2.120B 2.000 +.710 1.290 2550 ---- 2.360B ---- 2.360B 2.237 +.737 1.500 2575 ---- 2.604B ---- 2.604B 2.477 +.758 1.719 2600 ---- 2.724B ---- 2.724B 2.719 +.774 1.945 2625 ---- 2.700B ---- 2.697B 2.964 +.787 2.177 2650 ---- ---- ---- ---- 3.210 +.797 2.413 2675 ---- ---- ---- ---- 3.457 +.805 2.652 2700 ---- ---- ---- ---- 3.704 +.810 2.894 2725 ---- ---- ---- ---- 3.952 +.814 3.138 2750 ---- ---- ---- ---- 4.201 +.818 3.383 2775 ---- ---- ---- ---- 4.450 +.821 3.629 2800 ---- ---- ---- ---- 4.699 +.823 3.876 2825 ---- ---- ---- ---- 4.948 +.825 4.123 2850 ---- ---- ---- ---- 5.197 +.826 4.371 2875 ---- ---- ---- ---- 5.447 +.828 4.619 2900 ---- ---- ---- ---- 5.696 +.828 4.868 2925 ---- ---- ---- 5.147A 5.946 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.49 +1.24 9.25 10050 ---- ---- ---- ---- 9.99 +1.24 8.75 10100 ---- ---- ---- ---- 9.49 +1.24 8.25 10150 ---- ---- ---- ---- 8.99 +1.23 7.76 10200 ---- ---- ---- ---- 8.50 +1.24 7.26 10250 ---- ---- ---- ---- 8.00 +1.24 6.76 10300 ---- ---- ---- ---- 7.50 +1.23 6.27 10350 ---- ---- ---- ---- 7.00 +1.22 5.78 10400 ---- ---- ---- ---- 6.50 +1.20 5.30 10450 ---- ---- ---- ---- 6.01 +1.18 4.83 10500 ---- ---- ---- ---- 5.52 +1.16 4.36 10550 ---- ---- ---- ---- 5.04 +1.13 3.91 10600 ---- ---- ---- ---- 4.56 +1.08 3.48 10650 ---- ---- ---- ---- 4.10 +1.03 3.07 10700 ---- ---- ---- ---- 3.65 +.97 2.68 10750 ---- ---- ---- ---- 3.22 +.90 2.32 10800 ---- ---- ---- ---- 2.81 +.83 1.98 10850 ---- ---- ---- ---- 2.43 +.76 1.67 10900 ---- ---- ---- ---- 2.07 +.67 1.40 10950 ---- ---- ---- ---- 1.74 +.59 1.15 11000 ---- ---- ---- ---- 1.45 +.51 .94 11050 ---- ---- ---- ---- 1.19 +.43 .76 11100 ---- ---- ---- ---- .96 +.36 .60 11150 ---- ---- ---- ---- .77 +.30 .47 11200 ---- ---- ---- ---- .61 +.24 .37 11250 ---- ---- ---- ---- .47 +.19 .28 11300 ---- ---- ---- ---- .36 +.15 .21 11350 ---- ---- ---- ---- .27 +.11 .16 11400 ---- ---- ---- ---- .20 +.08 .12 11450 ---- ---- ---- ---- .15 +.06 .09 11500 ---- ---- ---- ---- .11 +.05 .06 11550 ---- ---- ---- ---- .08 +.04 .04 11600 ---- ---- ---- ---- .05 +.02 .03 11650 ---- ---- ---- ---- .04 +.02 .02 11700 ---- ---- ---- ---- .02 +.01 .01 11750 ---- ---- ---- ---- .02 +.01 .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 105.31 +1.24 104.07 5650 ---- ---- ---- ---- 53.90 +1.23 52.67 5700 ---- ---- ---- ---- 53.41 +1.24 52.17 5750 ---- ---- ---- ---- 52.91 +1.24 51.67 5800 ---- ---- ---- ---- 52.41 +1.24 51.17 5850 ---- ---- ---- ---- 51.91 +1.23 50.68 5900 ---- ---- ---- ---- 51.42 +1.24 50.18 5950 ---- ---- ---- ---- 50.92 +1.24 49.68 6000 ---- ---- ---- ---- 50.42 +1.24 49.18 6050 ---- ---- ---- ---- 49.92 +1.24 48.68 6100 ---- ---- ---- ---- 49.42 +1.24 48.18 6150 ---- ---- ---- ---- 48.92 +1.24 47.68 6200 ---- ---- ---- ---- 48.42 +1.24 47.18 6250 ---- ---- ---- ---- 47.93 +1.25 46.68 6300 ---- ---- ---- ---- 47.43 +1.25 46.18 6350 ---- ---- ---- ---- 46.93 +1.25 45.68 6400 ---- ---- ---- ---- 46.43 +1.24 45.19 6450 ---- ---- ---- ---- 45.93 +1.24 44.69 6500 ---- ---- ---- ---- 45.43 +1.24 44.19 6600 ---- ---- ---- ---- 44.43 +1.24 43.19 6650 ---- ---- ---- ---- 43.93 +1.24 42.69 6700 ---- ---- ---- ---- 43.43 +1.24 42.19 6750 ---- ---- ---- ---- 42.93 +1.24 41.69 6800 ---- ---- ---- ---- 42.44 +1.25 41.19 6850 ---- ---- ---- ---- 41.94 +1.25 40.69 6900 ---- ---- ---- ---- 41.44 +1.25 40.19 6950 ---- ---- ---- ---- 40.94 +1.24 39.70 7000 ---- ---- ---- ---- 40.44 +1.24 39.20 7050 ---- ---- ---- ---- 39.94 +1.24 38.70 7100 ---- ---- ---- ---- 39.44 +1.24 38.20 7150 ---- ---- ---- ---- 38.94 +1.24 37.70 7200 ---- ---- ---- ---- 38.44 +1.24 37.20 7450 ---- ---- ---- ---- 35.95 +1.24 34.71 7500 ---- ---- ---- ---- 35.45 +1.24 34.21 7550 ---- ---- ---- ---- 34.95 +1.24 33.71 7600 ---- ---- ---- ---- 34.45 +1.24 33.21 7650 ---- ---- ---- ---- 33.95 +1.24 32.71 7700 ---- ---- ---- ---- 33.45 +1.24 32.21 7750 ---- ---- ---- ---- 32.95 +1.24 31.71 7800 ---- ---- ---- ---- 32.45 +1.24 31.21 7850 ---- ---- ---- ---- 31.95 +1.24 30.71 7900 ---- ---- ---- ---- 31.45 +1.24 30.21 7950 ---- ---- ---- ---- 30.96 +1.25 29.71 8000 ---- ---- ---- ---- 30.46 +1.24 29.22 8050 ---- ---- ---- ---- 29.96 +1.24 28.72 8100 ---- ---- ---- ---- 29.46 +1.24 28.22 8150 ---- ---- ---- ---- 28.96 +1.24 27.72 8200 ---- ---- ---- ---- 28.46 +1.24 27.22 8250 ---- ---- ---- ---- 27.96 +1.24 26.72 8300 ---- ---- ---- ---- 27.46 +1.24 26.22 8350 ---- ---- ---- ---- 26.96 +1.24 25.72 8400 ---- ---- ---- ---- 26.46 +1.24 25.22 8450 ---- ---- ---- ---- 25.96 +1.24 24.72 8500 ---- ---- ---- ---- 25.47 +1.25 24.22 8550 ---- ---- ---- ---- 24.97 +1.24 23.73 8600 ---- ---- ---- ---- 24.47 +1.24 23.23 8650 ---- ---- ---- ---- 23.97 +1.24 22.73 8700 ---- ---- ---- ---- 23.47 +1.24 22.23 8750 ---- ---- ---- ---- 22.97 +1.24 21.73 8800 ---- ---- ---- ---- 22.47 +1.24 21.23 8850 ---- ---- ---- ---- 21.97 +1.24 20.73 8900 ---- ---- ---- ---- 21.47 +1.24 20.23 8950 ---- ---- ---- ---- 20.97 +1.24 19.73 9000 ---- ---- ---- ---- 20.47 +1.24 19.23 9050 ---- ---- ---- ---- 19.97 +1.24 18.73 9100 ---- ---- ---- ---- 19.48 +1.24 18.24 9150 ---- ---- ---- ---- 18.98 +1.24 17.74 9200 ---- ---- ---- ---- 18.48 +1.24 17.24 9250 ---- ---- ---- ---- 17.98 +1.24 16.74 9300 ---- ---- ---- ---- 17.48 +1.24 16.24 9350 ---- ---- ---- ---- 16.98 +1.24 15.74 9400 ---- ---- ---- ---- 16.48 +1.24 15.24 9450 ---- ---- ---- ---- 15.98 +1.24 14.74 9500 ---- ---- ---- ---- 15.48 +1.24 14.24 9550 ---- ---- ---- ---- 14.98 +1.24 13.74 9600 ---- ---- ---- ---- 14.48 +1.23 13.25 9650 ---- ---- ---- ---- 13.99 +1.24 12.75 9700 ---- ---- ---- ---- 13.49 +1.24 12.25 9750 ---- ---- ---- ---- 12.99 +1.24 11.75 9800 ---- ---- ---- ---- 12.49 +1.24 11.25 9850 ---- ---- ---- ---- 11.99 +1.24 10.75 9900 ---- ---- ---- ---- 11.49 +1.24 10.25 9950 ---- ---- ---- ---- 10.99 +1.24 9.75 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 12.64 +1.86 10.78 10050 ---- ---- ---- ---- 12.25 +1.84 10.41 10100 ---- ---- ---- ---- 11.86 +1.81 10.05 10150 ---- ---- ---- ---- 11.47 +1.77 9.70 10200 ---- ---- ---- ---- 11.09 +1.73 9.36 10250 ---- ---- ---- ---- 10.72 +1.70 9.02 10300 ---- ---- ---- ---- 10.36 +1.67 8.69 10350 ---- ---- ---- ---- 10.00 +1.64 8.36 10500 ---- ---- ---- ---- 8.97 +1.54 7.43 10550 ---- ---- ---- ---- 8.64 +1.50 7.14 10600 ---- ---- ---- ---- 8.32 +1.47 6.85 10650 ---- ---- ---- ---- 8.00 +1.43 6.57 10700 ---- ---- ---- ---- 7.69 +1.39 6.30 10750 ---- ---- ---- ---- 7.39 +1.35 6.04 10800 ---- ---- ---- ---- 7.10 +1.32 5.78 10850 ---- ---- ---- ---- 6.82 +1.29 5.53 10900 ---- ---- ---- ---- 6.54 +1.25 5.29 10950 ---- ---- ---- ---- 6.27 +1.21 5.06 11000 ---- ---- ---- ---- 6.01 +1.18 4.83 11050 ---- ---- ---- ---- 5.75 +1.13 4.62 11100 ---- ---- ---- ---- 5.50 +1.10 4.40 11150 ---- ---- ---- ---- 5.26 +1.06 4.20 11200 ---- ---- ---- ---- 5.03 +1.03 4.00 11250 ---- ---- ---- ---- 4.81 +1.00 3.81 11300 ---- ---- ---- ---- 4.59 +.96 3.63 6000 ---- ---- ---- ---- 51.20 +2.39 48.81 6050 ---- ---- ---- ---- 50.70 +2.39 48.31 6100 ---- ---- ---- ---- 50.21 +2.39 47.82 6150 ---- ---- ---- ---- 49.71 +2.39 47.32 6200 ---- ---- ---- ---- 49.21 +2.39 46.82 6250 ---- ---- ---- ---- 48.72 +2.40 46.32 6300 ---- ---- ---- ---- 48.22 +2.39 45.83 6350 ---- ---- ---- ---- 47.72 +2.39 45.33 6400 ---- ---- ---- ---- 47.22 +2.39 44.83 6450 ---- ---- ---- ---- 46.73 +2.39 44.34 7500 ---- ---- ---- ---- 36.29 +2.39 33.90 7550 ---- ---- ---- ---- 35.79 +2.39 33.40 7600 ---- ---- ---- ---- 35.29 +2.39 32.90 7650 ---- ---- ---- ---- 34.79 +2.39 32.40 7700 ---- ---- ---- ---- 34.30 +2.39 31.91 7750 ---- ---- ---- ---- 33.80 +2.39 31.41 7800 ---- ---- ---- ---- 33.30 +2.39 30.91 7850 ---- ---- ---- ---- 32.81 +2.39 30.42 7900 ---- ---- ---- ---- 32.31 +2.39 29.92 7950 ---- ---- ---- ---- 31.81 +2.38 29.43 8000 ---- ---- ---- ---- 31.31 +2.38 28.93 8050 ---- ---- ---- ---- 30.82 +2.38 28.44 8100 ---- ---- ---- ---- 30.32 +2.37 27.95 8150 ---- ---- ---- ---- 29.83 +2.38 27.45 8200 ---- ---- ---- ---- 29.33 +2.37 26.96 8250 ---- ---- ---- ---- 28.84 +2.37 26.47 8300 ---- ---- ---- ---- 28.34 +2.36 25.98 8350 ---- ---- ---- ---- 27.85 +2.36 25.49 8400 ---- ---- ---- ---- 27.36 +2.36 25.00 8450 ---- ---- ---- ---- 26.87 +2.36 24.51 8500 ---- ---- ---- ---- 26.38 +2.35 24.03 8550 ---- ---- ---- ---- 25.89 +2.35 23.54 8600 ---- ---- ---- ---- 25.40 +2.34 23.06 8650 ---- ---- ---- ---- 24.91 +2.33 22.58 8700 ---- ---- ---- ---- 24.42 +2.32 22.10 8750 ---- ---- ---- ---- 23.94 +2.32 21.62 8800 ---- ---- ---- ---- 23.45 +2.31 21.14 8850 ---- ---- ---- ---- 22.97 +2.30 20.67 8900 ---- ---- ---- ---- 22.49 +2.30 20.19 8950 ---- ---- ---- ---- 22.01 +2.29 19.72 9000 ---- ---- ---- ---- 21.53 +2.27 19.26 9050 ---- ---- ---- ---- 21.05 +2.26 18.79 9100 ---- ---- ---- ---- 20.58 +2.25 18.33 9150 ---- ---- ---- ---- 20.11 +2.24 17.87 9200 ---- ---- ---- ---- 19.64 +2.22 17.42 9250 ---- ---- ---- ---- 19.17 +2.20 16.97 9300 ---- ---- ---- ---- 18.71 +2.19 16.52 9350 ---- ---- ---- ---- 18.25 +2.17 16.08 9400 ---- ---- ---- ---- 17.79 +2.15 15.64 9450 ---- ---- ---- ---- 17.34 +2.13 15.21 9500 ---- ---- ---- ---- 16.89 +2.11 14.78 9550 ---- ---- ---- ---- 16.45 +2.10 14.35 9600 ---- ---- ---- ---- 16.01 +2.08 13.93 9650 ---- ---- ---- ---- 15.57 +2.05 13.52 9700 ---- ---- ---- ---- 15.13 +2.02 13.11 9750 ---- ---- ---- ---- 14.71 +2.00 12.71 9800 ---- ---- ---- ---- 14.28 +1.97 12.31 9850 ---- ---- ---- ---- 13.87 +1.95 11.92 9900 ---- ---- ---- ---- 13.45 +1.92 11.53 9950 ---- ---- ---- ---- 13.04 +1.89 11.15 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 50.17 +2.53 47.64 6050 ---- ---- ---- ---- 49.68 +2.54 47.14 6100 ---- ---- ---- ---- 49.18 +2.53 46.65 6150 ---- ---- ---- ---- 48.69 +2.54 46.15 6200 ---- ---- ---- ---- 48.19 +2.53 45.66 6250 ---- ---- ---- ---- 47.69 +2.53 45.16 6300 ---- ---- ---- ---- 47.20 +2.53 44.67 6350 ---- ---- ---- ---- 46.70 +2.53 44.17 6400 ---- ---- ---- ---- 46.21 +2.53 43.68 6450 ---- ---- ---- ---- 45.71 +2.53 43.18 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 49.84 +2.40 47.44 6000 ---- ---- ---- ---- 49.35 +2.40 46.95 6050 ---- ---- ---- ---- 48.86 +2.40 46.46 6100 ---- ---- ---- ---- 48.37 +2.40 45.97 6150 ---- ---- ---- ---- 47.88 +2.40 45.48 6200 ---- ---- ---- ---- 47.39 +2.40 44.99 6250 ---- ---- ---- ---- 46.90 +2.39 44.51 6300 ---- ---- ---- ---- 46.41 +2.39 44.02 6350 ---- ---- ---- ---- 45.92 +2.39 43.53 6400 ---- ---- ---- ---- 45.43 +2.39 43.04 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 49.55 +2.25 47.30 5950 ---- ---- ---- ---- 49.06 +2.25 46.81 6000 ---- ---- ---- ---- 48.58 +2.25 46.33 6050 ---- ---- ---- ---- 48.09 +2.24 45.85 6100 ---- ---- ---- ---- 47.61 +2.24 45.37 6150 ---- ---- ---- ---- 47.13 +2.24 44.89 6200 ---- ---- ---- ---- 46.64 +2.23 44.41 6250 ---- ---- ---- ---- 46.16 +2.23 43.93 6300 ---- ---- ---- ---- 45.68 +2.23 43.45 6350 ---- ---- ---- ---- 45.20 +2.23 42.97 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 48.82 +2.17 46.65 5950 ---- ---- ---- ---- 48.34 +2.16 46.18 6000 ---- ---- ---- ---- 47.87 +2.16 45.71 6050 ---- ---- ---- ---- 47.39 +2.15 45.24 6100 ---- ---- ---- ---- 46.92 +2.16 44.76 6150 ---- ---- ---- ---- 46.45 +2.16 44.29 6200 ---- ---- ---- ---- 45.97 +2.14 43.83 6250 ---- ---- ---- ---- 45.50 +2.14 43.36 6300 ---- ---- ---- ---- 45.03 +2.14 42.89 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 48.59 +2.15 46.44 5900 ---- ---- ---- ---- 48.12 +2.15 45.97 5950 ---- ---- ---- ---- 47.66 +2.15 45.51 6000 ---- ---- ---- ---- 47.19 +2.14 45.05 6050 ---- ---- ---- ---- 46.73 +2.14 44.59 6100 ---- ---- ---- ---- 46.26 +2.13 44.13 6150 ---- ---- ---- ---- 45.80 +2.13 43.67 6200 ---- ---- ---- ---- 45.34 +2.12 43.22 6250 ---- ---- ---- ---- 44.88 +2.12 42.76 6300 ---- ---- ---- ---- 44.43 +2.12 42.31 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 48.21 +2.12 46.09 5900 ---- ---- ---- ---- 47.75 +2.12 45.63 5950 ---- ---- ---- ---- 47.30 +2.12 45.18 6000 ---- ---- ---- ---- 46.84 +2.11 44.73 6050 ---- ---- ---- ---- 46.39 +2.11 44.28 6100 ---- ---- ---- ---- 45.94 +2.11 43.83 6150 ---- ---- ---- ---- 45.49 +2.10 43.39 6200 ---- ---- ---- ---- 45.04 +2.09 42.95 6250 ---- ---- ---- ---- 44.59 +2.09 42.50 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 47.69 +2.05 45.64 5850 ---- ---- ---- ---- 47.24 +2.05 45.19 5900 ---- ---- ---- ---- 46.79 +2.04 44.75 5950 ---- ---- ---- ---- 46.35 +2.04 44.31 6000 ---- ---- ---- ---- 45.90 +2.03 43.87 6050 ---- ---- ---- ---- 45.46 +2.03 43.43 6100 ---- ---- ---- ---- 45.02 +2.03 42.99 6150 ---- ---- ---- ---- 44.58 +2.02 42.56 6200 ---- ---- ---- ---- 44.14 +2.01 42.13 6250 ---- ---- ---- ---- 43.71 +2.01 41.70 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 46.77 +1.96 44.81 5850 ---- ---- ---- ---- 46.33 +1.95 44.38 5900 ---- ---- ---- ---- 45.89 +1.95 43.94 5950 ---- ---- ---- ---- 45.45 +1.94 43.51 6000 ---- ---- ---- ---- 45.02 +1.94 43.08 6050 ---- ---- ---- ---- 44.59 +1.93 42.66 6100 ---- ---- ---- ---- 44.16 +1.93 42.23 6150 ---- ---- ---- ---- 43.73 +1.92 41.81 6200 ---- ---- ---- ---- 43.30 +1.91 41.39 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 46.96 +1.99 44.97 5800 ---- ---- ---- ---- 46.53 +1.99 44.54 5850 ---- ---- ---- ---- 46.10 +1.98 44.12 5900 ---- ---- ---- ---- 45.67 +1.98 43.69 5950 ---- ---- ---- ---- 45.24 +1.97 43.27 6000 ---- ---- ---- ---- 44.82 +1.97 42.85 6050 ---- ---- ---- ---- 44.40 +1.96 42.44 6100 ---- ---- ---- ---- 43.98 +1.96 42.02 6150 ---- ---- ---- ---- 43.56 +1.95 41.61 6200 ---- ---- ---- ---- 43.14 +1.94 41.20 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 46.44 +1.96 44.48 5800 ---- ---- ---- ---- 46.01 +1.95 44.06 5850 ---- ---- ---- ---- 45.59 +1.95 43.64 5900 ---- ---- ---- ---- 45.17 +1.94 43.23 5950 ---- ---- ---- ---- 44.75 +1.94 42.81 6000 ---- ---- ---- ---- 44.34 +1.94 42.40 6050 ---- ---- ---- ---- 43.92 +1.92 42.00 6100 ---- ---- ---- ---- 43.51 +1.92 41.59 6150 ---- ---- ---- ---- 43.10 +1.91 41.19 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 46.40 +1.94 44.46 5750 ---- ---- ---- ---- 45.98 +1.93 44.05 5800 ---- ---- ---- ---- 45.57 +1.93 43.64 5850 ---- ---- ---- ---- 45.16 +1.93 43.23 5900 ---- ---- ---- ---- 44.75 +1.92 42.83 5950 ---- ---- ---- ---- 44.34 +1.92 42.42 6000 ---- ---- ---- ---- 43.93 +1.91 42.02 6050 ---- ---- ---- ---- 43.53 +1.91 41.62 6100 ---- ---- ---- ---- 43.13 +1.90 41.23 6150 ---- ---- ---- ---- 42.73 +1.89 40.84 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 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 -.01 .02 10350 ---- ---- ---- ---- .01 -.02 .03 10400 ---- ---- ---- ---- .01 -.04 .05 10450 ---- ---- ---- ---- .02 -.05 .07 10500 ---- ---- ---- ---- .03 -.08 .11 10550 ---- ---- ---- ---- .04 -.12 .16 10600 ---- ---- ---- ---- .07 -.16 .23 10650 ---- ---- ---- ---- .11 -.20 .31 10700 ---- ---- ---- ---- .16 -.26 .42 10750 ---- ---- ---- ---- .22 -.34 .56 10800 ---- ---- ---- ---- .31 -.41 .72 10850 ---- ---- ---- ---- .43 -.48 .91 10900 ---- ---- ---- ---- .57 -.57 1.14 10950 ---- ---- ---- ---- .75 -.64 1.39 11000 ---- ---- ---- ---- .95 -.73 1.68 11050 ---- ---- ---- ---- 1.19 -.81 2.00 11100 ---- ---- ---- ---- 1.46 -.88 2.34 11150 ---- ---- ---- ---- 1.77 -.94 2.71 11200 ---- ---- ---- ---- 2.10 -1.00 3.10 11250 ---- ---- ---- ---- 2.47 -1.05 3.52 11300 ---- ---- ---- ---- 2.86 -1.09 3.95 11350 ---- ---- ---- ---- 3.27 -1.12 4.39 11400 ---- ---- ---- ---- 3.70 -1.15 4.85 11450 ---- ---- ---- ---- 4.14 -1.18 5.32 11500 ---- ---- ---- ---- 4.60 -1.19 5.79 11550 ---- ---- ---- ---- 5.07 -1.20 6.27 11600 ---- ---- ---- ---- 5.54 -1.22 6.76 11650 ---- ---- ---- ---- 6.03 -1.22 7.25 11700 ---- ---- ---- ---- 6.51 -1.23 7.74 11750 ---- ---- ---- ---- 7.00 -1.23 8.23 11800 ---- ---- ---- ---- 7.50 -1.23 8.73 11850 ---- ---- ---- ---- 8.00 -1.23 9.23 11900 ---- ---- ---- ---- 8.50 -1.23 9.73 11950 ---- ---- ---- ---- 8.99 -1.24 10.23 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- 1.23 -.52 1.75 10050 ---- ---- ---- ---- 1.33 -.55 1.88 10100 ---- ---- ---- ---- 1.44 -.58 2.02 10150 ---- ---- ---- ---- 1.55 -.61 2.16 10200 ---- ---- ---- ---- 1.67 -.65 2.32 10250 ---- ---- ---- ---- 1.79 -.68 2.47 10300 ---- ---- ---- ---- 1.93 -.71 2.64 10350 ---- ---- ---- ---- 2.07 -.74 2.81 10500 ---- ---- ---- ---- 2.53 -.85 3.38 10550 ---- ---- ---- ---- 2.69 -.89 3.58 10600 ---- ---- ---- ---- 2.87 -.92 3.79 10650 ---- ---- ---- ---- 3.05 -.96 4.01 10700 ---- ---- ---- ---- 3.24 -.99 4.23 10750 ---- ---- ---- ---- 3.44 -1.03 4.47 10800 ---- ---- ---- ---- 3.64 -1.07 4.71 10850 ---- ---- ---- ---- 3.85 -1.11 4.96 10900 ---- ---- ---- ---- 4.07 -1.14 5.21 10950 ---- ---- ---- ---- 4.30 -1.18 5.48 11000 ---- ---- ---- ---- 4.53 -1.22 5.75 11050 ---- ---- ---- ---- 4.78 -1.25 6.03 11100 ---- ---- ---- ---- 5.03 -1.28 6.31 11150 ---- ---- ---- ---- 5.28 -1.33 6.61 11200 ---- ---- ---- ---- 5.55 -1.36 6.91 11250 ---- ---- ---- ---- 5.82 -1.39 7.21 11300 ---- ---- ---- ---- 6.10 -1.43 7.53 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 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 -.01 .02 8000 ---- ---- ---- ---- .01 -.01 .02 8050 ---- ---- ---- ---- .01 -.01 .02 8100 ---- ---- ---- ---- .01 -.02 .03 8150 ---- ---- ---- ---- .01 -.02 .03 8200 ---- ---- ---- ---- .02 -.02 .04 8250 ---- ---- ---- ---- .02 -.02 .04 8300 ---- ---- ---- ---- .02 -.03 .05 8350 ---- ---- ---- ---- .03 -.02 .05 8400 ---- ---- ---- ---- .03 -.03 .06 8450 ---- ---- ---- ---- .04 -.03 .07 8500 ---- ---- ---- ---- .04 -.04 .08 8550 ---- ---- ---- ---- .05 -.05 .10 8600 ---- ---- ---- ---- .06 -.05 .11 8650 ---- ---- ---- ---- .07 -.05 .12 8700 ---- ---- ---- ---- .08 -.06 .14 8750 ---- ---- ---- ---- .09 -.07 .16 8800 ---- ---- ---- ---- .10 -.08 .18 8850 ---- ---- ---- ---- .12 -.08 .20 8900 ---- ---- ---- ---- .13 -.10 .23 8950 ---- ---- ---- ---- .15 -.11 .26 9000 ---- ---- ---- ---- .17 -.12 .29 9050 ---- ---- ---- ---- .19 -.13 .32 9100 ---- ---- ---- ---- .21 -.15 .36 9150 ---- ---- ---- ---- .24 -.16 .40 9200 ---- ---- ---- ---- .27 -.17 .44 9250 ---- ---- ---- ---- .30 -.18 .48 9300 ---- ---- ---- ---- .33 -.20 .53 9350 ---- ---- ---- ---- .37 -.22 .59 9400 ---- ---- ---- ---- .41 -.24 .65 9450 ---- ---- ---- ---- .46 -.25 .71 9500 ---- ---- ---- ---- .50 -.28 .78 9550 ---- ---- ---- ---- .56 -.29 .85 9600 ---- ---- ---- ---- .61 -.32 .93 9650 ---- ---- ---- ---- .67 -.34 1.01 9700 ---- ---- ---- ---- .74 -.36 1.10 9750 ---- ---- ---- ---- .81 -.38 1.19 9800 ---- ---- ---- ---- .88 -.41 1.29 9850 ---- ---- ---- ---- .96 -.44 1.40 9900 ---- ---- ---- ---- 1.04 -.47 1.51 9950 ---- ---- ---- ---- 1.13 -.50 1.63 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .03 -.01 .04 6250 ---- ---- ---- ---- .03 -.02 .05 6300 ---- ---- ---- ---- .04 -.01 .05 6350 ---- ---- ---- ---- .04 -.02 .06 6400 ---- ---- ---- ---- .05 -.01 .06 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .06 -.02 .08 5950 ---- ---- ---- ---- .07 -.02 .09 6000 ---- ---- ---- ---- .07 -.03 .10 6050 ---- ---- ---- ---- .08 -.03 .11 6100 ---- ---- ---- ---- .09 -.03 .12 6150 ---- ---- ---- ---- .10 -.03 .13 6200 ---- ---- ---- ---- .11 -.03 .14 6250 ---- ---- ---- ---- .12 -.03 .15 6300 ---- ---- ---- ---- .13 -.04 .17 6350 ---- ---- ---- ---- .14 -.04 .18 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .15 -.03 .18 5950 ---- ---- ---- ---- .16 -.04 .20 6000 ---- ---- ---- ---- .17 -.04 .21 6050 ---- ---- ---- ---- .19 -.04 .23 6100 ---- ---- ---- ---- .20 -.05 .25 6150 ---- ---- ---- ---- .22 -.05 .27 6200 ---- ---- ---- ---- .24 -.05 .29 6250 ---- ---- ---- ---- .26 -.05 .31 6300 ---- ---- ---- ---- .28 -.05 .33 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .26 -.06 .32 5900 ---- ---- ---- ---- .29 -.05 .34 5950 ---- ---- ---- ---- .31 -.05 .36 6000 ---- ---- ---- ---- .33 -.06 .39 6050 ---- ---- ---- ---- .35 -.07 .42 6100 ---- ---- ---- ---- .38 -.07 .45 6150 ---- ---- ---- ---- .40 -.08 .48 6200 ---- ---- ---- ---- .43 -.08 .51 6250 ---- ---- ---- ---- .46 -.08 .54 6300 ---- ---- ---- ---- .49 -.09 .58 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .42 -.07 .49 5900 ---- ---- ---- ---- .45 -.07 .52 5950 ---- ---- ---- ---- .48 -.08 .56 6000 ---- ---- ---- ---- .51 -.08 .59 6050 ---- ---- ---- ---- .54 -.09 .63 6100 ---- ---- ---- ---- .58 -.09 .67 6150 ---- ---- ---- ---- .61 -.10 .71 6200 ---- ---- ---- ---- .65 -.10 .75 6250 ---- ---- ---- ---- .69 -.10 .79 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .56 -.08 .64 5850 ---- ---- ---- ---- .59 -.09 .68 5900 ---- ---- ---- ---- .63 -.09 .72 5950 ---- ---- ---- ---- .67 -.09 .76 6000 ---- ---- ---- ---- .71 -.10 .81 6050 ---- ---- ---- ---- .75 -.10 .85 6100 ---- ---- ---- ---- .79 -.11 .90 6150 ---- ---- ---- ---- .84 -.11 .95 6200 ---- ---- ---- ---- .88 -.12 1.00 6250 ---- ---- ---- ---- .93 -.13 1.06 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .75 -.09 .84 5850 ---- ---- ---- ---- .79 -.10 .89 5900 ---- ---- ---- ---- .84 -.10 .94 5950 ---- ---- ---- ---- .88 -.11 .99 6000 ---- ---- ---- ---- .93 -.11 1.04 6050 ---- ---- ---- ---- .98 -.12 1.10 6100 ---- ---- ---- ---- 1.03 -.13 1.16 6150 ---- ---- ---- ---- 1.09 -.12 1.21 6200 ---- ---- ---- ---- 1.14 -.14 1.28 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .89 -.11 1.00 5800 ---- ---- ---- ---- .94 -.11 1.05 5850 ---- ---- ---- ---- .99 -.11 1.10 5900 ---- ---- ---- ---- 1.04 -.12 1.16 5950 ---- ---- ---- ---- 1.09 -.13 1.22 6000 ---- ---- ---- ---- 1.15 -.13 1.28 6050 ---- ---- ---- ---- 1.21 -.13 1.34 6100 ---- ---- ---- ---- 1.27 -.14 1.41 6150 ---- ---- ---- ---- 1.33 -.14 1.47 6200 ---- ---- ---- ---- 1.39 -.15 1.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.07 -.11 1.18 5800 ---- ---- ---- ---- 1.12 -.12 1.24 5850 ---- ---- ---- ---- 1.18 -.13 1.31 5900 ---- ---- ---- ---- 1.24 -.13 1.37 5950 ---- ---- ---- ---- 1.30 -.13 1.43 6000 ---- ---- ---- ---- 1.36 -.14 1.50 6050 ---- ---- ---- ---- 1.42 -.15 1.57 6100 ---- ---- ---- ---- 1.49 -.15 1.64 6150 ---- ---- ---- ---- 1.56 -.16 1.72 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.24 -.13 1.37 5750 ---- ---- ---- ---- 1.30 -.13 1.43 5800 ---- ---- ---- ---- 1.36 -.14 1.50 5850 ---- ---- ---- ---- 1.43 -.14 1.57 5900 ---- ---- ---- ---- 1.49 -.15 1.64 5950 ---- ---- ---- ---- 1.56 -.15 1.71 6000 ---- ---- ---- ---- 1.63 -.16 1.79 6050 ---- ---- ---- ---- 1.70 -.17 1.87 6100 ---- ---- ---- ---- 1.78 -.17 1.95 6150 ---- ---- ---- ---- 1.86 -.17 2.03 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 15 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 1775 20.00 20.00 19.50 19.50 20.00 ---- 2 ---- 1780 18.00 19.50B 17.50 19.50B 20.00 ---- 110 ---- 1790 15.00 15.50 1.00A 1.00A .00 ---- 63 ---- 1800 13.00 13.00 .50A .50A .00 ---- 103 ---- 1810 9.50 9.50 .25A .25A .00 ---- 16 ---- 1820 9.75 9.75 .50A .50A .00 ---- 31 ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 326 ECG DEC 22 15 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 3.25 3.25 .50A 2.50B .00 ---- 14 ---- 1780 2.50 2.50 .50A .50A .00 ---- 16 ---- 1790 5.00 19.25B 5.00 19.25B 20.00 ---- 64 ---- 1800 18.50 19.50B 18.50 16.75A 20.00 ---- 1 ---- 1810 5.75 19.50B 5.75 19.50B 20.00 ---- 14 ---- 1820 11.25 19.50B 11.25 19.50B 20.00 ---- 16 ---- 1830 ---- ---- ---- 16.00A 20.00 ---- ---- 1840 ---- ---- ---- 19.00A 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1860 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 20.00 20.00 20.00 20.00 20.00 ---- 5 ---- 1950 20.00 20.00 20.00 20.00 20.00 ---- 15 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 ECH DEC 22 15 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 19.00 19.00 15.25A 19.50B 20.00 ---- 121 ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 6.50 6.75 .50A 2.50B .00 ---- 15 ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 ECH DEC 22 15 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 2.25 4.75B 1.75 .50A .00 ---- 122 ---- 380 4.00 19.50B 2.00A 19.50B 20.00 ---- 3 ---- 385 ---- ---- ---- 8.25A 20.00 ---- ---- 390 ---- ---- ---- 15.25A 20.00 ---- ---- 395 ---- ---- ---- 18.75A 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 20.00 20.00 20.00 20.00 20.00 ---- 15 ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 ECI DEC 22 15 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 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 9.00 10.50 .50A .50A .00 ---- 77 ---- 2400 12.75 12.75 .50A .50A .00 ---- 2 ---- 2450 5.50 5.50 .50A .50A .00 ---- 2 ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 ECI DEC 22 15 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 7.00 19.50B 7.00 16.50A 20.00 ---- 62 ---- 2400 ---- ---- ---- 8.00A 20.00 ---- ---- 2450 ---- ---- ---- 15.50A 20.00 ---- ---- 2500 ---- ---- ---- 19.50A 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 *** END OF REPORT ***